1 line
2.3 MiB
1 line
2.3 MiB
[{"open_time": 1708624800000, "open": 104.05, "high": 104.93, "low": 103.65, "close": 104.72, "volume": 636.7, "close_time": 1708628399999}, {"open_time": 1708628400000, "open": 104.67, "high": 104.67, "low": 103.46, "close": 103.53, "volume": 1108.61, "close_time": 1708631999999}, {"open_time": 1708632000000, "open": 103.56, "high": 105.5, "low": 103.55, "close": 105.14, "volume": 1668.56, "close_time": 1708635599999}, {"open_time": 1708635600000, "open": 104.97, "high": 104.97, "low": 103.33, "close": 103.68, "volume": 924.82, "close_time": 1708639199999}, {"open_time": 1708639200000, "open": 103.64, "high": 103.91, "low": 102.36, "close": 103.31, "volume": 427.04, "close_time": 1708642799999}, {"open_time": 1708642800000, "open": 103.01, "high": 103.07, "low": 101.63, "close": 101.76, "volume": 387.28, "close_time": 1708646399999}, {"open_time": 1708646400000, "open": 101.78, "high": 102.61, "low": 101.68, "close": 102.61, "volume": 909.7, "close_time": 1708649999999}, {"open_time": 1708650000000, "open": 102.6, "high": 102.91, "low": 102.38, "close": 102.38, "volume": 975.2, "close_time": 1708653599999}, {"open_time": 1708653600000, "open": 102.38, "high": 102.72, "low": 101.27, "close": 101.42, "volume": 1390.83, "close_time": 1708657199999}, {"open_time": 1708657200000, "open": 101.42, "high": 101.76, "low": 101.13, "close": 101.74, "volume": 221.54, "close_time": 1708660799999}, {"open_time": 1708660800000, "open": 101.68, "high": 102.37, "low": 101.49, "close": 102.35, "volume": 171.25, "close_time": 1708664399999}, {"open_time": 1708664400000, "open": 102.37, "high": 102.6, "low": 102.17, "close": 102.5, "volume": 253.54, "close_time": 1708667999999}, {"open_time": 1708668000000, "open": 102.5, "high": 103.04, "low": 102.49, "close": 103.04, "volume": 94.04, "close_time": 1708671599999}, {"open_time": 1708671600000, "open": 102.98, "high": 102.99, "low": 101.69, "close": 102.0, "volume": 43.33, "close_time": 1708675199999}, {"open_time": 1708675200000, "open": 101.98, "high": 102.69, "low": 101.31, "close": 101.64, "volume": 229.46, "close_time": 1708678799999}, {"open_time": 1708678800000, "open": 101.82, "high": 102.33, "low": 101.43, "close": 102.33, "volume": 41.74, "close_time": 1708682399999}, {"open_time": 1708682400000, "open": 102.34, "high": 102.6, "low": 102.1, "close": 102.55, "volume": 35.38, "close_time": 1708685999999}, {"open_time": 1708686000000, "open": 102.61, "high": 102.96, "low": 102.37, "close": 102.64, "volume": 55.72, "close_time": 1708689599999}, {"open_time": 1708689600000, "open": 102.72, "high": 102.72, "low": 101.2, "close": 101.2, "volume": 231.79, "close_time": 1708693199999}, {"open_time": 1708693200000, "open": 101.21, "high": 102.18, "low": 101.13, "close": 102.18, "volume": 94.91, "close_time": 1708696799999}, {"open_time": 1708696800000, "open": 102.14, "high": 102.84, "low": 101.29, "close": 102.22, "volume": 226.74, "close_time": 1708700399999}, {"open_time": 1708700400000, "open": 102.31, "high": 102.31, "low": 100.26, "close": 100.39, "volume": 851.34, "close_time": 1708703999999}, {"open_time": 1708704000000, "open": 100.31, "high": 100.67, "low": 98.8, "close": 100.53, "volume": 2332.01, "close_time": 1708707599999}, {"open_time": 1708707600000, "open": 100.35, "high": 101.53, "low": 100.35, "close": 101.53, "volume": 153.02, "close_time": 1708711199999}, {"open_time": 1708711200000, "open": 101.53, "high": 101.57, "low": 100.84, "close": 101.29, "volume": 2061.37, "close_time": 1708714799999}, {"open_time": 1708714800000, "open": 101.43, "high": 101.63, "low": 101.05, "close": 101.37, "volume": 223.48, "close_time": 1708718399999}, {"open_time": 1708718400000, "open": 101.42, "high": 101.66, "low": 100.99, "close": 101.57, "volume": 257.14, "close_time": 1708721999999}, {"open_time": 1708722000000, "open": 101.61, "high": 101.62, "low": 100.94, "close": 101.15, "volume": 46.75, "close_time": 1708725599999}, {"open_time": 1708725600000, "open": 101.13, "high": 101.3, "low": 99.83, "close": 99.83, "volume": 366.49, "close_time": 1708729199999}, {"open_time": 1708729200000, "open": 99.84, "high": 100.25, "low": 99.05, "close": 99.93, "volume": 759.19, "close_time": 1708732799999}, {"open_time": 1708732800000, "open": 100.15, "high": 100.84, "low": 99.67, "close": 100.84, "volume": 1762.96, "close_time": 1708736399999}, {"open_time": 1708736400000, "open": 100.83, "high": 100.83, "low": 98.89, "close": 99.12, "volume": 669.52, "close_time": 1708739999999}, {"open_time": 1708740000000, "open": 99.07, "high": 100.12, "low": 99.07, "close": 99.96, "volume": 48.03, "close_time": 1708743599999}, {"open_time": 1708743600000, "open": 99.9, "high": 100.44, "low": 99.68, "close": 100.31, "volume": 132.92, "close_time": 1708747199999}, {"open_time": 1708747200000, "open": 100.32, "high": 101.29, "low": 100.32, "close": 101.29, "volume": 584.66, "close_time": 1708750799999}, {"open_time": 1708750800000, "open": 101.13, "high": 101.35, "low": 100.78, "close": 101.33, "volume": 115.9, "close_time": 1708754399999}, {"open_time": 1708754400000, "open": 101.3, "high": 101.57, "low": 101.13, "close": 101.55, "volume": 267.19, "close_time": 1708757999999}, {"open_time": 1708758000000, "open": 101.46, "high": 102.23, "low": 101.32, "close": 102.23, "volume": 126.79, "close_time": 1708761599999}, {"open_time": 1708761600000, "open": 102.24, "high": 102.38, "low": 101.72, "close": 101.72, "volume": 137.05, "close_time": 1708765199999}, {"open_time": 1708765200000, "open": 101.7, "high": 102.69, "low": 101.67, "close": 102.46, "volume": 141.1, "close_time": 1708768799999}, {"open_time": 1708768800000, "open": 102.58, "high": 102.7, "low": 102.21, "close": 102.34, "volume": 112.69, "close_time": 1708772399999}, {"open_time": 1708772400000, "open": 102.22, "high": 102.47, "low": 101.93, "close": 102.14, "volume": 265.91, "close_time": 1708775999999}, {"open_time": 1708776000000, "open": 102.21, "high": 102.5, "low": 101.76, "close": 102.39, "volume": 277.44, "close_time": 1708779599999}, {"open_time": 1708779600000, "open": 102.22, "high": 102.52, "low": 102.03, "close": 102.31, "volume": 149.99, "close_time": 1708783199999}, {"open_time": 1708783200000, "open": 102.18, "high": 102.43, "low": 101.87, "close": 102.23, "volume": 125.29, "close_time": 1708786799999}, {"open_time": 1708786800000, "open": 102.21, "high": 102.5, "low": 101.99, "close": 102.06, "volume": 157.01, "close_time": 1708790399999}, {"open_time": 1708790400000, "open": 101.93, "high": 102.67, "low": 101.93, "close": 102.35, "volume": 125.29, "close_time": 1708793999999}, {"open_time": 1708794000000, "open": 102.6, "high": 103.81, "low": 102.6, "close": 103.32, "volume": 266.84, "close_time": 1708797599999}, {"open_time": 1708797600000, "open": 103.49, "high": 103.82, "low": 103.18, "close": 103.32, "volume": 70.13, "close_time": 1708801199999}, {"open_time": 1708801200000, "open": 103.45, "high": 104.13, "low": 103.39, "close": 104.09, "volume": 187.58, "close_time": 1708804799999}, {"open_time": 1708804800000, "open": 104.08, "high": 104.3, "low": 103.68, "close": 104.1, "volume": 102.95, "close_time": 1708808399999}, {"open_time": 1708808400000, "open": 103.95, "high": 104.51, "low": 103.9, "close": 104.45, "volume": 99.41, "close_time": 1708811999999}, {"open_time": 1708812000000, "open": 104.53, "high": 104.73, "low": 104.0, "close": 104.0, "volume": 290.44, "close_time": 1708815599999}, {"open_time": 1708815600000, "open": 104.13, "high": 104.36, "low": 104.07, "close": 104.18, "volume": 144.89, "close_time": 1708819199999}, {"open_time": 1708819200000, "open": 103.99, "high": 103.99, "low": 103.48, "close": 103.64, "volume": 49.89, "close_time": 1708822799999}, {"open_time": 1708822800000, "open": 103.72, "high": 104.03, "low": 103.28, "close": 103.85, "volume": 156.13, "close_time": 1708826399999}, {"open_time": 1708826400000, "open": 103.73, "high": 104.34, "low": 103.1, "close": 103.1, "volume": 309.43, "close_time": 1708829999999}, {"open_time": 1708830000000, "open": 103.34, "high": 103.4, "low": 102.23, "close": 103.39, "volume": 194.62, "close_time": 1708833599999}, {"open_time": 1708833600000, "open": 103.39, "high": 103.42, "low": 102.86, "close": 103.14, "volume": 31.86, "close_time": 1708837199999}, {"open_time": 1708837200000, "open": 103.11, "high": 103.42, "low": 102.82, "close": 103.42, "volume": 16.18, "close_time": 1708840799999}, {"open_time": 1708840800000, "open": 103.31, "high": 103.65, "low": 103.1, "close": 103.14, "volume": 155.99, "close_time": 1708844399999}, {"open_time": 1708844400000, "open": 103.13, "high": 103.32, "low": 102.79, "close": 103.11, "volume": 16.12, "close_time": 1708847999999}, {"open_time": 1708848000000, "open": 102.87, "high": 102.95, "low": 102.47, "close": 102.49, "volume": 39.5, "close_time": 1708851599999}, {"open_time": 1708851600000, "open": 102.45, "high": 102.63, "low": 102.24, "close": 102.47, "volume": 98.24, "close_time": 1708855199999}, {"open_time": 1708855200000, "open": 102.44, "high": 102.56, "low": 102.15, "close": 102.45, "volume": 46.37, "close_time": 1708858799999}, {"open_time": 1708858800000, "open": 102.38, "high": 102.86, "low": 102.38, "close": 102.77, "volume": 4.19, "close_time": 1708862399999}, {"open_time": 1708862400000, "open": 102.83, "high": 103.06, "low": 102.33, "close": 103.06, "volume": 34.14, "close_time": 1708865999999}, {"open_time": 1708866000000, "open": 103.07, "high": 103.07, "low": 102.67, "close": 102.87, "volume": 69.43, "close_time": 1708869599999}, {"open_time": 1708869600000, "open": 102.67, "high": 103.55, "low": 102.67, "close": 103.3, "volume": 187.93, "close_time": 1708873199999}, {"open_time": 1708873200000, "open": 103.35, "high": 103.74, "low": 102.57, "close": 102.65, "volume": 506.0, "close_time": 1708876799999}, {"open_time": 1708876800000, "open": 102.93, "high": 102.98, "low": 101.71, "close": 102.57, "volume": 1239.75, "close_time": 1708880399999}, {"open_time": 1708880400000, "open": 102.65, "high": 103.36, "low": 102.58, "close": 103.36, "volume": 928.73, "close_time": 1708883999999}, {"open_time": 1708884000000, "open": 103.37, "high": 103.38, "low": 102.85, "close": 103.13, "volume": 65.6, "close_time": 1708887599999}, {"open_time": 1708887600000, "open": 102.96, "high": 103.63, "low": 102.96, "close": 103.39, "volume": 197.81, "close_time": 1708891199999}, {"open_time": 1708891200000, "open": 103.54, "high": 104.26, "low": 103.41, "close": 103.56, "volume": 592.91, "close_time": 1708894799999}, {"open_time": 1708894800000, "open": 103.74, "high": 103.84, "low": 103.21, "close": 103.45, "volume": 170.33, "close_time": 1708898399999}, {"open_time": 1708898400000, "open": 103.41, "high": 103.9, "low": 103.11, "close": 103.45, "volume": 169.83, "close_time": 1708901999999}, {"open_time": 1708902000000, "open": 103.63, "high": 103.65, "low": 103.13, "close": 103.48, "volume": 142.72, "close_time": 1708905599999}, {"open_time": 1708905600000, "open": 103.48, "high": 103.93, "low": 103.13, "close": 103.93, "volume": 287.4, "close_time": 1708909199999}, {"open_time": 1708909200000, "open": 103.94, "high": 104.7, "low": 103.37, "close": 103.37, "volume": 1068.02, "close_time": 1708912799999}, {"open_time": 1708912800000, "open": 103.46, "high": 103.49, "low": 102.58, "close": 102.58, "volume": 216.85, "close_time": 1708916399999}, {"open_time": 1708916400000, "open": 102.65, "high": 103.42, "low": 102.32, "close": 103.42, "volume": 196.35, "close_time": 1708919999999}, {"open_time": 1708920000000, "open": 103.43, "high": 103.58, "low": 103.08, "close": 103.09, "volume": 86.38, "close_time": 1708923599999}, {"open_time": 1708923600000, "open": 103.17, "high": 103.99, "low": 103.09, "close": 103.98, "volume": 62.32, "close_time": 1708927199999}, {"open_time": 1708927200000, "open": 104.0, "high": 104.17, "low": 103.7, "close": 104.12, "volume": 79.48, "close_time": 1708930799999}, {"open_time": 1708930800000, "open": 104.17, "high": 104.24, "low": 103.23, "close": 103.34, "volume": 353.88, "close_time": 1708934399999}, {"open_time": 1708934400000, "open": 103.42, "high": 104.08, "low": 103.23, "close": 103.73, "volume": 43.97, "close_time": 1708937999999}, {"open_time": 1708938000000, "open": 103.61, "high": 103.96, "low": 101.38, "close": 101.38, "volume": 368.17, "close_time": 1708941599999}, {"open_time": 1708941600000, "open": 101.79, "high": 102.23, "low": 101.72, "close": 101.86, "volume": 23.11, "close_time": 1708945199999}, {"open_time": 1708945200000, "open": 101.84, "high": 101.99, "low": 100.66, "close": 100.91, "volume": 620.47, "close_time": 1708948799999}, {"open_time": 1708948800000, "open": 101.06, "high": 101.47, "low": 100.36, "close": 101.36, "volume": 106.8, "close_time": 1708952399999}, {"open_time": 1708952400000, "open": 101.37, "high": 102.08, "low": 101.24, "close": 101.66, "volume": 69.09, "close_time": 1708955999999}, {"open_time": 1708956000000, "open": 101.49, "high": 103.48, "low": 101.49, "close": 103.48, "volume": 188.27, "close_time": 1708959599999}, {"open_time": 1708959600000, "open": 103.48, "high": 104.8, "low": 103.06, "close": 104.57, "volume": 1267.6, "close_time": 1708963199999}, {"open_time": 1708963200000, "open": 104.57, "high": 106.89, "low": 104.47, "close": 106.79, "volume": 805.03, "close_time": 1708966799999}, {"open_time": 1708966800000, "open": 106.89, "high": 109.27, "low": 106.79, "close": 109.21, "volume": 1592.46, "close_time": 1708970399999}, {"open_time": 1708970400000, "open": 109.21, "high": 109.82, "low": 108.68, "close": 109.02, "volume": 1637.25, "close_time": 1708973999999}, {"open_time": 1708974000000, "open": 109.02, "high": 109.71, "low": 108.15, "close": 109.55, "volume": 1619.84, "close_time": 1708977599999}, {"open_time": 1708977600000, "open": 109.65, "high": 110.1, "low": 108.67, "close": 109.0, "volume": 1604.27, "close_time": 1708981199999}, {"open_time": 1708981200000, "open": 109.06, "high": 109.3, "low": 108.4, "close": 108.76, "volume": 150.78, "close_time": 1708984799999}, {"open_time": 1708984800000, "open": 108.73, "high": 110.66, "low": 108.4, "close": 109.71, "volume": 1148.42, "close_time": 1708988399999}, {"open_time": 1708988400000, "open": 109.71, "high": 110.17, "low": 109.54, "close": 109.8, "volume": 304.67, "close_time": 1708991999999}, {"open_time": 1708992000000, "open": 110.08, "high": 111.04, "low": 109.3, "close": 110.92, "volume": 814.09, "close_time": 1708995599999}, {"open_time": 1708995600000, "open": 110.81, "high": 112.21, "low": 110.4, "close": 110.57, "volume": 1452.33, "close_time": 1708999199999}, {"open_time": 1708999200000, "open": 110.5, "high": 111.5, "low": 109.61, "close": 110.98, "volume": 701.54, "close_time": 1709002799999}, {"open_time": 1709002800000, "open": 111.44, "high": 111.59, "low": 110.0, "close": 110.0, "volume": 1991.4, "close_time": 1709006399999}, {"open_time": 1709006400000, "open": 110.0, "high": 110.21, "low": 109.21, "close": 109.31, "volume": 683.38, "close_time": 1709009999999}, {"open_time": 1709010000000, "open": 109.27, "high": 110.19, "low": 109.27, "close": 110.13, "volume": 64.18, "close_time": 1709013599999}, {"open_time": 1709013600000, "open": 110.12, "high": 111.21, "low": 109.98, "close": 111.21, "volume": 742.84, "close_time": 1709017199999}, {"open_time": 1709017200000, "open": 111.22, "high": 111.38, "low": 110.27, "close": 110.6, "volume": 56.43, "close_time": 1709020799999}, {"open_time": 1709020800000, "open": 110.7, "high": 111.71, "low": 110.6, "close": 110.96, "volume": 850.74, "close_time": 1709024399999}, {"open_time": 1709024400000, "open": 111.04, "high": 111.51, "low": 110.88, "close": 111.24, "volume": 375.26, "close_time": 1709027999999}, {"open_time": 1709028000000, "open": 111.29, "high": 111.72, "low": 110.91, "close": 111.53, "volume": 37.23, "close_time": 1709031599999}, {"open_time": 1709031600000, "open": 111.7, "high": 111.7, "low": 110.3, "close": 111.41, "volume": 215.95, "close_time": 1709035199999}, {"open_time": 1709035200000, "open": 111.43, "high": 111.65, "low": 110.08, "close": 110.08, "volume": 1189.82, "close_time": 1709038799999}, {"open_time": 1709038800000, "open": 110.32, "high": 110.54, "low": 109.18, "close": 110.26, "volume": 860.68, "close_time": 1709042399999}, {"open_time": 1709042400000, "open": 110.26, "high": 110.38, "low": 108.53, "close": 109.21, "volume": 901.55, "close_time": 1709045999999}, {"open_time": 1709046000000, "open": 109.22, "high": 109.46, "low": 106.17, "close": 106.98, "volume": 2288.29, "close_time": 1709049599999}, {"open_time": 1709049600000, "open": 106.87, "high": 107.7, "low": 105.35, "close": 106.6, "volume": 1357.57, "close_time": 1709053199999}, {"open_time": 1709053200000, "open": 106.84, "high": 107.6, "low": 106.56, "close": 106.96, "volume": 241.47, "close_time": 1709056799999}, {"open_time": 1709056800000, "open": 107.18, "high": 107.6, "low": 106.94, "close": 107.21, "volume": 292.22, "close_time": 1709060399999}, {"open_time": 1709060400000, "open": 107.13, "high": 108.36, "low": 107.13, "close": 108.25, "volume": 433.6, "close_time": 1709063999999}, {"open_time": 1709064000000, "open": 108.34, "high": 108.75, "low": 107.62, "close": 108.75, "volume": 319.96, "close_time": 1709067599999}, {"open_time": 1709067600000, "open": 108.77, "high": 109.27, "low": 108.29, "close": 108.87, "volume": 276.34, "close_time": 1709071199999}, {"open_time": 1709071200000, "open": 108.92, "high": 109.22, "low": 108.43, "close": 108.43, "volume": 334.83, "close_time": 1709074799999}, {"open_time": 1709074800000, "open": 108.47, "high": 108.62, "low": 108.0, "close": 108.37, "volume": 240.39, "close_time": 1709078399999}, {"open_time": 1709078400000, "open": 108.32, "high": 109.25, "low": 107.95, "close": 108.66, "volume": 604.3, "close_time": 1709081999999}, {"open_time": 1709082000000, "open": 108.59, "high": 108.71, "low": 107.43, "close": 108.02, "volume": 358.74, "close_time": 1709085599999}, {"open_time": 1709085600000, "open": 108.04, "high": 108.24, "low": 107.68, "close": 107.94, "volume": 275.54, "close_time": 1709089199999}, {"open_time": 1709089200000, "open": 108.02, "high": 108.02, "low": 107.34, "close": 107.61, "volume": 713.75, "close_time": 1709092799999}, {"open_time": 1709092800000, "open": 107.64, "high": 108.8, "low": 107.64, "close": 108.7, "volume": 188.06, "close_time": 1709096399999}, {"open_time": 1709096400000, "open": 108.75, "high": 108.97, "low": 108.4, "close": 108.67, "volume": 194.25, "close_time": 1709099999999}, {"open_time": 1709100000000, "open": 108.71, "high": 108.97, "low": 108.41, "close": 108.61, "volume": 82.28, "close_time": 1709103599999}, {"open_time": 1709103600000, "open": 108.8, "high": 109.39, "low": 108.74, "close": 109.39, "volume": 110.52, "close_time": 1709107199999}, {"open_time": 1709107200000, "open": 109.39, "high": 110.63, "low": 109.16, "close": 110.47, "volume": 1492.88, "close_time": 1709110799999}, {"open_time": 1709110800000, "open": 110.47, "high": 111.92, "low": 109.53, "close": 111.6, "volume": 1168.54, "close_time": 1709114399999}, {"open_time": 1709114400000, "open": 111.88, "high": 114.28, "low": 111.11, "close": 114.14, "volume": 2432.24, "close_time": 1709117999999}, {"open_time": 1709118000000, "open": 113.95, "high": 114.91, "low": 109.9, "close": 111.44, "volume": 1958.19, "close_time": 1709121599999}, {"open_time": 1709121600000, "open": 111.39, "high": 112.4, "low": 110.77, "close": 111.4, "volume": 701.47, "close_time": 1709125199999}, {"open_time": 1709125200000, "open": 111.62, "high": 113.15, "low": 110.9, "close": 113.15, "volume": 3890.36, "close_time": 1709128799999}, {"open_time": 1709128800000, "open": 113.15, "high": 113.24, "low": 110.59, "close": 111.99, "volume": 1084.47, "close_time": 1709132399999}, {"open_time": 1709132400000, "open": 111.88, "high": 113.24, "low": 110.83, "close": 113.01, "volume": 755.53, "close_time": 1709135999999}, {"open_time": 1709136000000, "open": 112.99, "high": 116.47, "low": 112.99, "close": 116.08, "volume": 4115.24, "close_time": 1709139599999}, {"open_time": 1709139600000, "open": 116.15, "high": 116.39, "low": 109.11, "close": 114.54, "volume": 6560.35, "close_time": 1709143199999}, {"open_time": 1709143200000, "open": 114.54, "high": 114.54, "low": 109.04, "close": 113.05, "volume": 4751.66, "close_time": 1709146799999}, {"open_time": 1709146800000, "open": 113.06, "high": 114.0, "low": 111.2, "close": 111.52, "volume": 2173.57, "close_time": 1709150399999}, {"open_time": 1709150400000, "open": 111.68, "high": 112.66, "low": 110.22, "close": 112.2, "volume": 711.21, "close_time": 1709153999999}, {"open_time": 1709154000000, "open": 112.35, "high": 116.38, "low": 111.54, "close": 116.17, "volume": 3446.31, "close_time": 1709157599999}, {"open_time": 1709157600000, "open": 116.21, "high": 117.8, "low": 115.47, "close": 115.81, "volume": 1916.27, "close_time": 1709161199999}, {"open_time": 1709161200000, "open": 115.82, "high": 118.11, "low": 110.57, "close": 118.11, "volume": 5209.33, "close_time": 1709164799999}, {"open_time": 1709164800000, "open": 118.1, "high": 120.74, "low": 117.0, "close": 120.74, "volume": 4158.71, "close_time": 1709168399999}, {"open_time": 1709168400000, "open": 120.74, "high": 123.15, "low": 118.5, "close": 123.15, "volume": 6035.29, "close_time": 1709171999999}, {"open_time": 1709172000000, "open": 123.13, "high": 123.15, "low": 121.09, "close": 121.19, "volume": 1868.95, "close_time": 1709175599999}, {"open_time": 1709175600000, "open": 121.07, "high": 123.0, "low": 120.97, "close": 123.0, "volume": 1397.91, "close_time": 1709179199999}, {"open_time": 1709179200000, "open": 122.99, "high": 123.99, "low": 121.91, "close": 122.31, "volume": 1255.89, "close_time": 1709182799999}, {"open_time": 1709182800000, "open": 122.68, "high": 124.96, "low": 122.27, "close": 123.5, "volume": 1235.01, "close_time": 1709186399999}, {"open_time": 1709186400000, "open": 123.52, "high": 124.31, "low": 122.41, "close": 123.33, "volume": 923.16, "close_time": 1709189999999}, {"open_time": 1709190000000, "open": 123.4, "high": 125.0, "low": 122.19, "close": 125.0, "volume": 796.39, "close_time": 1709193599999}, {"open_time": 1709193600000, "open": 125.0, "high": 132.26, "low": 124.7, "close": 131.28, "volume": 5092.69, "close_time": 1709197199999}, {"open_time": 1709197200000, "open": 131.86, "high": 132.83, "low": 128.44, "close": 129.07, "volume": 964.69, "close_time": 1709200799999}, {"open_time": 1709200800000, "open": 128.85, "high": 129.02, "low": 127.98, "close": 128.81, "volume": 1151.63, "close_time": 1709204399999}, {"open_time": 1709204400000, "open": 128.45, "high": 130.82, "low": 128.04, "close": 128.97, "volume": 1552.18, "close_time": 1709207999999}, {"open_time": 1709208000000, "open": 129.22, "high": 129.92, "low": 127.2, "close": 129.21, "volume": 1257.38, "close_time": 1709211599999}, {"open_time": 1709211600000, "open": 129.33, "high": 134.08, "low": 129.17, "close": 132.69, "volume": 3297.56, "close_time": 1709215199999}, {"open_time": 1709215200000, "open": 132.82, "high": 134.56, "low": 130.84, "close": 131.69, "volume": 2226.92, "close_time": 1709218799999}, {"open_time": 1709218800000, "open": 131.78, "high": 132.59, "low": 128.2, "close": 132.4, "volume": 2689.17, "close_time": 1709222399999}, {"open_time": 1709222400000, "open": 132.43, "high": 132.93, "low": 127.24, "close": 130.49, "volume": 2857.11, "close_time": 1709225999999}, {"open_time": 1709226000000, "open": 130.71, "high": 131.99, "low": 126.31, "close": 128.42, "volume": 3433.11, "close_time": 1709229599999}, {"open_time": 1709229600000, "open": 128.77, "high": 129.7, "low": 126.31, "close": 127.36, "volume": 1013.73, "close_time": 1709233199999}, {"open_time": 1709233200000, "open": 127.63, "high": 130.29, "low": 127.07, "close": 130.15, "volume": 1333.2, "close_time": 1709236799999}, {"open_time": 1709236800000, "open": 130.15, "high": 131.9, "low": 130.04, "close": 130.7, "volume": 1949.25, "close_time": 1709240399999}, {"open_time": 1709240400000, "open": 130.43, "high": 130.43, "low": 125.17, "close": 127.83, "volume": 5180.22, "close_time": 1709243999999}, {"open_time": 1709244000000, "open": 127.89, "high": 128.05, "low": 122.75, "close": 123.94, "volume": 2551.54, "close_time": 1709247599999}, {"open_time": 1709247600000, "open": 123.54, "high": 126.22, "low": 123.54, "close": 125.41, "volume": 337.82, "close_time": 1709251199999}, {"open_time": 1709251200000, "open": 125.45, "high": 132.14, "low": 125.45, "close": 132.14, "volume": 2489.65, "close_time": 1709254799999}, {"open_time": 1709254800000, "open": 132.14, "high": 139.5, "low": 131.44, "close": 135.44, "volume": 4913.53, "close_time": 1709258399999}, {"open_time": 1709258400000, "open": 135.44, "high": 136.32, "low": 132.51, "close": 134.16, "volume": 2509.49, "close_time": 1709261999999}, {"open_time": 1709262000000, "open": 133.87, "high": 135.85, "low": 133.64, "close": 134.19, "volume": 700.36, "close_time": 1709265599999}, {"open_time": 1709265600000, "open": 134.13, "high": 137.49, "low": 133.87, "close": 137.49, "volume": 1481.22, "close_time": 1709269199999}, {"open_time": 1709269200000, "open": 137.49, "high": 137.72, "low": 133.7, "close": 134.04, "volume": 1414.41, "close_time": 1709272799999}, {"open_time": 1709272800000, "open": 134.13, "high": 135.12, "low": 132.85, "close": 133.51, "volume": 1375.54, "close_time": 1709276399999}, {"open_time": 1709276400000, "open": 133.51, "high": 134.16, "low": 131.5, "close": 132.07, "volume": 212.56, "close_time": 1709279999999}, {"open_time": 1709280000000, "open": 132.03, "high": 133.16, "low": 131.03, "close": 132.19, "volume": 514.11, "close_time": 1709283599999}, {"open_time": 1709283600000, "open": 132.61, "high": 134.25, "low": 132.49, "close": 134.13, "volume": 473.58, "close_time": 1709287199999}, {"open_time": 1709287200000, "open": 133.66, "high": 134.82, "low": 133.33, "close": 134.1, "volume": 730.71, "close_time": 1709290799999}, {"open_time": 1709290800000, "open": 134.21, "high": 135.36, "low": 133.46, "close": 135.36, "volume": 492.14, "close_time": 1709294399999}, {"open_time": 1709294400000, "open": 135.09, "high": 135.12, "low": 133.73, "close": 133.92, "volume": 993.6, "close_time": 1709297999999}, {"open_time": 1709298000000, "open": 134.46, "high": 134.87, "low": 133.5, "close": 134.65, "volume": 358.46, "close_time": 1709301599999}, {"open_time": 1709301600000, "open": 134.9, "high": 134.9, "low": 131.29, "close": 132.83, "volume": 1470.22, "close_time": 1709305199999}, {"open_time": 1709305200000, "open": 132.86, "high": 133.59, "low": 130.35, "close": 131.12, "volume": 2286.43, "close_time": 1709308799999}, {"open_time": 1709308800000, "open": 131.1, "high": 131.53, "low": 129.53, "close": 129.53, "volume": 1287.35, "close_time": 1709312399999}, {"open_time": 1709312400000, "open": 129.52, "high": 132.78, "low": 129.49, "close": 131.99, "volume": 1844.8, "close_time": 1709315999999}, {"open_time": 1709316000000, "open": 131.98, "high": 133.48, "low": 130.76, "close": 132.94, "volume": 1249.1, "close_time": 1709319599999}, {"open_time": 1709319600000, "open": 132.76, "high": 133.13, "low": 130.13, "close": 131.03, "volume": 813.09, "close_time": 1709323199999}, {"open_time": 1709323200000, "open": 131.04, "high": 131.69, "low": 129.65, "close": 131.44, "volume": 462.48, "close_time": 1709326799999}, {"open_time": 1709326800000, "open": 131.36, "high": 131.36, "low": 129.82, "close": 130.79, "volume": 365.66, "close_time": 1709330399999}, {"open_time": 1709330400000, "open": 130.52, "high": 131.2, "low": 130.03, "close": 130.25, "volume": 598.18, "close_time": 1709333999999}, {"open_time": 1709334000000, "open": 130.8, "high": 131.48, "low": 129.5, "close": 129.51, "volume": 379.74, "close_time": 1709337599999}, {"open_time": 1709337600000, "open": 129.49, "high": 131.41, "low": 129.33, "close": 130.63, "volume": 978.06, "close_time": 1709341199999}, {"open_time": 1709341200000, "open": 130.01, "high": 130.23, "low": 127.35, "close": 128.94, "volume": 2528.79, "close_time": 1709344799999}, {"open_time": 1709344800000, "open": 128.81, "high": 129.82, "low": 128.41, "close": 129.33, "volume": 275.98, "close_time": 1709348399999}, {"open_time": 1709348400000, "open": 129.82, "high": 130.08, "low": 129.07, "close": 130.08, "volume": 786.1, "close_time": 1709351999999}, {"open_time": 1709352000000, "open": 130.11, "high": 130.45, "low": 129.32, "close": 129.63, "volume": 350.31, "close_time": 1709355599999}, {"open_time": 1709355600000, "open": 129.3, "high": 129.43, "low": 128.0, "close": 128.49, "volume": 477.83, "close_time": 1709359199999}, {"open_time": 1709359200000, "open": 128.29, "high": 129.43, "low": 128.03, "close": 129.24, "volume": 169.1, "close_time": 1709362799999}, {"open_time": 1709362800000, "open": 129.0, "high": 129.15, "low": 128.08, "close": 128.96, "volume": 112.34, "close_time": 1709366399999}, {"open_time": 1709366400000, "open": 129.01, "high": 130.26, "low": 128.01, "close": 130.26, "volume": 619.81, "close_time": 1709369999999}, {"open_time": 1709370000000, "open": 130.01, "high": 130.31, "low": 127.44, "close": 128.6, "volume": 687.27, "close_time": 1709373599999}, {"open_time": 1709373600000, "open": 128.32, "high": 129.09, "low": 128.04, "close": 128.4, "volume": 89.6, "close_time": 1709377199999}, {"open_time": 1709377200000, "open": 128.4, "high": 128.93, "low": 127.86, "close": 128.51, "volume": 86.72, "close_time": 1709380799999}, {"open_time": 1709380800000, "open": 128.93, "high": 129.99, "low": 128.93, "close": 129.75, "volume": 290.06, "close_time": 1709384399999}, {"open_time": 1709384400000, "open": 129.45, "high": 130.24, "low": 128.86, "close": 129.29, "volume": 673.39, "close_time": 1709387999999}, {"open_time": 1709388000000, "open": 129.26, "high": 129.26, "low": 127.51, "close": 128.29, "volume": 636.3, "close_time": 1709391599999}, {"open_time": 1709391600000, "open": 128.49, "high": 128.86, "low": 127.6, "close": 128.31, "volume": 692.57, "close_time": 1709395199999}, {"open_time": 1709395200000, "open": 128.18, "high": 128.68, "low": 127.58, "close": 128.34, "volume": 673.85, "close_time": 1709398799999}, {"open_time": 1709398800000, "open": 128.37, "high": 128.87, "low": 127.89, "close": 128.0, "volume": 430.67, "close_time": 1709402399999}, {"open_time": 1709402400000, "open": 127.85, "high": 129.64, "low": 127.85, "close": 129.64, "volume": 300.11, "close_time": 1709405999999}, {"open_time": 1709406000000, "open": 129.67, "high": 130.3, "low": 129.31, "close": 130.26, "volume": 370.26, "close_time": 1709409599999}, {"open_time": 1709409600000, "open": 130.05, "high": 130.65, "low": 128.3, "close": 129.02, "volume": 634.59, "close_time": 1709413199999}, {"open_time": 1709413200000, "open": 129.16, "high": 129.66, "low": 128.56, "close": 128.73, "volume": 403.35, "close_time": 1709416799999}, {"open_time": 1709416800000, "open": 128.57, "high": 129.21, "low": 128.23, "close": 128.23, "volume": 190.84, "close_time": 1709420399999}, {"open_time": 1709420400000, "open": 128.35, "high": 130.0, "low": 128.29, "close": 130.0, "volume": 365.54, "close_time": 1709423999999}, {"open_time": 1709424000000, "open": 129.78, "high": 130.27, "low": 128.81, "close": 128.85, "volume": 644.69, "close_time": 1709427599999}, {"open_time": 1709427600000, "open": 128.83, "high": 130.63, "low": 128.52, "close": 130.07, "volume": 383.27, "close_time": 1709431199999}, {"open_time": 1709431200000, "open": 129.66, "high": 130.01, "low": 128.32, "close": 129.08, "volume": 245.52, "close_time": 1709434799999}, {"open_time": 1709434800000, "open": 129.2, "high": 130.26, "low": 129.07, "close": 130.13, "volume": 80.3, "close_time": 1709438399999}, {"open_time": 1709438400000, "open": 129.98, "high": 130.47, "low": 129.8, "close": 130.1, "volume": 72.89, "close_time": 1709441999999}, {"open_time": 1709442000000, "open": 130.23, "high": 130.23, "low": 129.5, "close": 129.54, "volume": 248.47, "close_time": 1709445599999}, {"open_time": 1709445600000, "open": 129.74, "high": 130.29, "low": 128.61, "close": 128.95, "volume": 592.8, "close_time": 1709449199999}, {"open_time": 1709449200000, "open": 129.06, "high": 129.42, "low": 126.32, "close": 126.87, "volume": 949.26, "close_time": 1709452799999}, {"open_time": 1709452800000, "open": 126.86, "high": 127.42, "low": 126.0, "close": 127.11, "volume": 441.05, "close_time": 1709456399999}, {"open_time": 1709456400000, "open": 126.86, "high": 131.19, "low": 126.86, "close": 130.33, "volume": 771.85, "close_time": 1709459999999}, {"open_time": 1709460000000, "open": 129.8, "high": 130.37, "low": 129.05, "close": 129.11, "volume": 139.75, "close_time": 1709463599999}, {"open_time": 1709463600000, "open": 129.04, "high": 129.61, "low": 128.77, "close": 128.77, "volume": 63.47, "close_time": 1709467199999}, {"open_time": 1709467200000, "open": 128.76, "high": 129.03, "low": 127.72, "close": 128.12, "volume": 550.1, "close_time": 1709470799999}, {"open_time": 1709470800000, "open": 128.34, "high": 128.9, "low": 127.9, "close": 128.72, "volume": 358.79, "close_time": 1709474399999}, {"open_time": 1709474400000, "open": 128.64, "high": 129.52, "low": 128.31, "close": 128.78, "volume": 385.56, "close_time": 1709477999999}, {"open_time": 1709478000000, "open": 128.78, "high": 129.46, "low": 128.78, "close": 129.33, "volume": 475.54, "close_time": 1709481599999}, {"open_time": 1709481600000, "open": 129.42, "high": 129.94, "low": 128.82, "close": 129.88, "volume": 450.15, "close_time": 1709485199999}, {"open_time": 1709485200000, "open": 129.92, "high": 130.7, "low": 129.65, "close": 130.43, "volume": 406.3, "close_time": 1709488799999}, {"open_time": 1709488800000, "open": 130.57, "high": 130.91, "low": 130.03, "close": 130.53, "volume": 444.47, "close_time": 1709492399999}, {"open_time": 1709492400000, "open": 130.68, "high": 130.95, "low": 130.04, "close": 130.24, "volume": 297.27, "close_time": 1709495999999}, {"open_time": 1709496000000, "open": 130.43, "high": 130.55, "low": 129.54, "close": 129.77, "volume": 350.5, "close_time": 1709499599999}, {"open_time": 1709499600000, "open": 129.88, "high": 130.22, "low": 129.2, "close": 129.98, "volume": 318.36, "close_time": 1709503199999}, {"open_time": 1709503200000, "open": 130.12, "high": 131.55, "low": 129.58, "close": 130.81, "volume": 818.99, "close_time": 1709506799999}, {"open_time": 1709506800000, "open": 131.05, "high": 131.11, "low": 129.7, "close": 130.38, "volume": 285.84, "close_time": 1709510399999}, {"open_time": 1709510400000, "open": 130.13, "high": 132.47, "low": 129.33, "close": 130.73, "volume": 2407.4, "close_time": 1709513999999}, {"open_time": 1709514000000, "open": 130.73, "high": 131.21, "low": 129.58, "close": 130.08, "volume": 476.37, "close_time": 1709517599999}, {"open_time": 1709517600000, "open": 130.06, "high": 130.55, "low": 129.12, "close": 129.7, "volume": 382.95, "close_time": 1709521199999}, {"open_time": 1709521200000, "open": 130.09, "high": 130.09, "low": 128.51, "close": 128.73, "volume": 952.59, "close_time": 1709524799999}, {"open_time": 1709524800000, "open": 128.73, "high": 129.85, "low": 128.53, "close": 129.37, "volume": 689.27, "close_time": 1709528399999}, {"open_time": 1709528400000, "open": 129.38, "high": 129.45, "low": 128.78, "close": 128.78, "volume": 477.38, "close_time": 1709531999999}, {"open_time": 1709532000000, "open": 128.78, "high": 129.19, "low": 128.51, "close": 128.93, "volume": 180.59, "close_time": 1709535599999}, {"open_time": 1709535600000, "open": 128.94, "high": 129.91, "low": 128.77, "close": 129.51, "volume": 416.47, "close_time": 1709539199999}, {"open_time": 1709539200000, "open": 129.68, "high": 131.96, "low": 129.52, "close": 131.88, "volume": 476.73, "close_time": 1709542799999}, {"open_time": 1709542800000, "open": 131.97, "high": 134.45, "low": 130.95, "close": 134.32, "volume": 1433.8, "close_time": 1709546399999}, {"open_time": 1709546400000, "open": 134.1, "high": 134.43, "low": 130.63, "close": 131.24, "volume": 803.38, "close_time": 1709549999999}, {"open_time": 1709550000000, "open": 131.61, "high": 132.82, "low": 130.85, "close": 132.55, "volume": 800.34, "close_time": 1709553599999}, {"open_time": 1709553600000, "open": 132.62, "high": 133.64, "low": 131.87, "close": 132.81, "volume": 360.11, "close_time": 1709557199999}, {"open_time": 1709557200000, "open": 132.77, "high": 133.27, "low": 130.34, "close": 130.79, "volume": 841.26, "close_time": 1709560799999}, {"open_time": 1709560800000, "open": 130.81, "high": 132.23, "low": 130.0, "close": 131.91, "volume": 1627.98, "close_time": 1709564399999}, {"open_time": 1709564400000, "open": 131.91, "high": 132.98, "low": 131.62, "close": 131.68, "volume": 649.28, "close_time": 1709567999999}, {"open_time": 1709568000000, "open": 131.96, "high": 131.99, "low": 129.26, "close": 129.65, "volume": 2842.29, "close_time": 1709571599999}, {"open_time": 1709571600000, "open": 129.74, "high": 130.67, "low": 127.44, "close": 127.55, "volume": 1986.66, "close_time": 1709575199999}, {"open_time": 1709575200000, "open": 127.51, "high": 130.0, "low": 127.45, "close": 129.99, "volume": 1336.41, "close_time": 1709578799999}, {"open_time": 1709578800000, "open": 129.67, "high": 130.56, "low": 129.01, "close": 129.53, "volume": 598.19, "close_time": 1709582399999}, {"open_time": 1709582400000, "open": 129.53, "high": 129.7, "low": 128.79, "close": 129.22, "volume": 346.43, "close_time": 1709585999999}, {"open_time": 1709586000000, "open": 129.28, "high": 130.04, "low": 128.3, "close": 130.04, "volume": 685.43, "close_time": 1709589599999}, {"open_time": 1709589600000, "open": 130.04, "high": 130.94, "low": 129.8, "close": 130.94, "volume": 520.44, "close_time": 1709593199999}, {"open_time": 1709593200000, "open": 130.8, "high": 132.75, "low": 130.51, "close": 132.51, "volume": 1102.89, "close_time": 1709596799999}, {"open_time": 1709596800000, "open": 132.51, "high": 132.85, "low": 131.12, "close": 131.4, "volume": 874.45, "close_time": 1709600399999}, {"open_time": 1709600400000, "open": 131.19, "high": 132.1, "low": 130.95, "close": 131.83, "volume": 1399.19, "close_time": 1709603999999}, {"open_time": 1709604000000, "open": 131.64, "high": 131.96, "low": 129.42, "close": 129.81, "volume": 653.31, "close_time": 1709607599999}, {"open_time": 1709607600000, "open": 129.81, "high": 130.07, "low": 129.05, "close": 129.88, "volume": 1449.93, "close_time": 1709611199999}, {"open_time": 1709611200000, "open": 129.88, "high": 131.66, "low": 129.23, "close": 129.84, "volume": 1573.29, "close_time": 1709614799999}, {"open_time": 1709614800000, "open": 129.72, "high": 132.89, "low": 127.39, "close": 132.86, "volume": 1336.14, "close_time": 1709618399999}, {"open_time": 1709618400000, "open": 132.86, "high": 132.86, "low": 131.04, "close": 131.41, "volume": 1141.27, "close_time": 1709621999999}, {"open_time": 1709622000000, "open": 131.83, "high": 131.83, "low": 129.58, "close": 129.58, "volume": 528.14, "close_time": 1709625599999}, {"open_time": 1709625600000, "open": 129.58, "high": 130.44, "low": 129.12, "close": 130.31, "volume": 219.34, "close_time": 1709629199999}, {"open_time": 1709629200000, "open": 130.01, "high": 130.55, "low": 129.4, "close": 130.1, "volume": 213.38, "close_time": 1709632799999}, {"open_time": 1709632800000, "open": 130.21, "high": 132.06, "low": 130.21, "close": 131.5, "volume": 163.75, "close_time": 1709636399999}, {"open_time": 1709636400000, "open": 131.63, "high": 132.06, "low": 130.6, "close": 130.75, "volume": 290.65, "close_time": 1709639999999}, {"open_time": 1709640000000, "open": 130.59, "high": 131.97, "low": 130.59, "close": 131.58, "volume": 1160.22, "close_time": 1709643599999}, {"open_time": 1709643600000, "open": 131.74, "high": 132.97, "low": 131.46, "close": 132.87, "volume": 571.27, "close_time": 1709647199999}, {"open_time": 1709647200000, "open": 132.81, "high": 138.0, "low": 131.73, "close": 136.28, "volume": 3561.08, "close_time": 1709650799999}, {"open_time": 1709650800000, "open": 136.9, "high": 142.68, "low": 134.95, "close": 139.7, "volume": 8101.67, "close_time": 1709654399999}, {"open_time": 1709654400000, "open": 139.65, "high": 140.46, "low": 132.05, "close": 133.63, "volume": 5476.71, "close_time": 1709657999999}, {"open_time": 1709658000000, "open": 133.73, "high": 135.21, "low": 129.0, "close": 134.5, "volume": 3544.66, "close_time": 1709661599999}, {"open_time": 1709661600000, "open": 134.87, "high": 135.01, "low": 130.65, "close": 131.59, "volume": 823.31, "close_time": 1709665199999}, {"open_time": 1709665200000, "open": 131.55, "high": 132.7, "low": 123.91, "close": 123.91, "volume": 4332.8, "close_time": 1709668799999}, {"open_time": 1709668800000, "open": 124.0, "high": 128.08, "low": 120.17, "close": 121.84, "volume": 3220.93, "close_time": 1709672399999}, {"open_time": 1709672400000, "open": 121.84, "high": 127.06, "low": 121.23, "close": 122.64, "volume": 1332.4, "close_time": 1709675999999}, {"open_time": 1709676000000, "open": 122.0, "high": 123.23, "low": 119.2, "close": 121.94, "volume": 1308.82, "close_time": 1709679599999}, {"open_time": 1709679600000, "open": 121.91, "high": 127.3, "low": 121.9, "close": 125.51, "volume": 2167.26, "close_time": 1709683199999}, {"open_time": 1709683200000, "open": 125.29, "high": 126.77, "low": 123.64, "close": 123.93, "volume": 1189.45, "close_time": 1709686799999}, {"open_time": 1709686800000, "open": 123.91, "high": 124.71, "low": 121.84, "close": 122.19, "volume": 1019.94, "close_time": 1709690399999}, {"open_time": 1709690400000, "open": 122.17, "high": 122.73, "low": 120.5, "close": 120.5, "volume": 666.76, "close_time": 1709693999999}, {"open_time": 1709694000000, "open": 120.92, "high": 122.65, "low": 120.91, "close": 122.56, "volume": 134.68, "close_time": 1709697599999}, {"open_time": 1709697600000, "open": 122.51, "high": 125.88, "low": 122.47, "close": 125.61, "volume": 961.07, "close_time": 1709701199999}, {"open_time": 1709701200000, "open": 125.7, "high": 130.0, "low": 125.01, "close": 129.61, "volume": 2216.48, "close_time": 1709704799999}, {"open_time": 1709704800000, "open": 129.81, "high": 133.0, "low": 129.3, "close": 132.03, "volume": 2020.94, "close_time": 1709708399999}, {"open_time": 1709708400000, "open": 132.27, "high": 132.91, "low": 131.02, "close": 132.84, "volume": 711.55, "close_time": 1709711999999}, {"open_time": 1709712000000, "open": 132.9, "high": 134.39, "low": 132.01, "close": 132.25, "volume": 1010.93, "close_time": 1709715599999}, {"open_time": 1709715600000, "open": 132.41, "high": 132.83, "low": 129.28, "close": 129.65, "volume": 898.25, "close_time": 1709719199999}, {"open_time": 1709719200000, "open": 129.65, "high": 131.1, "low": 129.63, "close": 130.99, "volume": 469.79, "close_time": 1709722799999}, {"open_time": 1709722800000, "open": 130.82, "high": 132.56, "low": 130.58, "close": 131.99, "volume": 374.88, "close_time": 1709726399999}, {"open_time": 1709726400000, "open": 132.01, "high": 132.08, "low": 127.4, "close": 128.39, "volume": 1228.07, "close_time": 1709729999999}, {"open_time": 1709730000000, "open": 128.35, "high": 128.81, "low": 126.47, "close": 127.9, "volume": 695.3, "close_time": 1709733599999}, {"open_time": 1709733600000, "open": 127.98, "high": 129.39, "low": 126.36, "close": 127.32, "volume": 823.32, "close_time": 1709737199999}, {"open_time": 1709737200000, "open": 127.21, "high": 128.78, "low": 125.57, "close": 128.27, "volume": 611.5, "close_time": 1709740799999}, {"open_time": 1709740800000, "open": 128.34, "high": 129.48, "low": 128.13, "close": 129.43, "volume": 529.95, "close_time": 1709744399999}, {"open_time": 1709744400000, "open": 128.97, "high": 130.22, "low": 128.44, "close": 130.02, "volume": 1097.84, "close_time": 1709747999999}, {"open_time": 1709748000000, "open": 129.73, "high": 130.24, "low": 128.62, "close": 130.12, "volume": 695.62, "close_time": 1709751599999}, {"open_time": 1709751600000, "open": 130.01, "high": 131.82, "low": 129.61, "close": 130.72, "volume": 560.33, "close_time": 1709755199999}, {"open_time": 1709755200000, "open": 130.7, "high": 131.43, "low": 130.12, "close": 131.3, "volume": 797.7, "close_time": 1709758799999}, {"open_time": 1709758800000, "open": 131.28, "high": 132.26, "low": 130.38, "close": 132.26, "volume": 630.39, "close_time": 1709762399999}, {"open_time": 1709762400000, "open": 131.98, "high": 132.0, "low": 130.26, "close": 130.7, "volume": 303.95, "close_time": 1709765999999}, {"open_time": 1709766000000, "open": 130.5, "high": 132.04, "low": 130.22, "close": 130.93, "volume": 892.84, "close_time": 1709769599999}, {"open_time": 1709769600000, "open": 130.99, "high": 134.4, "low": 130.47, "close": 134.23, "volume": 1820.63, "close_time": 1709773199999}, {"open_time": 1709773200000, "open": 134.35, "high": 137.15, "low": 132.48, "close": 137.15, "volume": 2745.36, "close_time": 1709776799999}, {"open_time": 1709776800000, "open": 137.0, "high": 139.85, "low": 136.24, "close": 139.85, "volume": 4234.67, "close_time": 1709780399999}, {"open_time": 1709780400000, "open": 139.86, "high": 141.24, "low": 137.47, "close": 138.08, "volume": 3009.57, "close_time": 1709783999999}, {"open_time": 1709784000000, "open": 138.3, "high": 139.89, "low": 137.3, "close": 138.02, "volume": 1349.8, "close_time": 1709787599999}, {"open_time": 1709787600000, "open": 137.81, "high": 139.49, "low": 136.14, "close": 136.97, "volume": 674.64, "close_time": 1709791199999}, {"open_time": 1709791200000, "open": 136.99, "high": 138.82, "low": 136.17, "close": 138.82, "volume": 442.18, "close_time": 1709794799999}, {"open_time": 1709794800000, "open": 138.83, "high": 139.54, "low": 137.43, "close": 138.33, "volume": 1044.96, "close_time": 1709798399999}, {"open_time": 1709798400000, "open": 138.33, "high": 140.0, "low": 138.33, "close": 140.0, "volume": 2642.49, "close_time": 1709801999999}, {"open_time": 1709802000000, "open": 140.0, "high": 141.56, "low": 139.69, "close": 139.8, "volume": 1558.13, "close_time": 1709805599999}, {"open_time": 1709805600000, "open": 139.89, "high": 140.73, "low": 138.87, "close": 138.87, "volume": 459.17, "close_time": 1709809199999}, {"open_time": 1709809200000, "open": 138.88, "high": 143.5, "low": 138.38, "close": 140.31, "volume": 2496.67, "close_time": 1709812799999}, {"open_time": 1709812800000, "open": 140.31, "high": 143.15, "low": 139.16, "close": 142.71, "volume": 762.54, "close_time": 1709816399999}, {"open_time": 1709816400000, "open": 142.12, "high": 145.0, "low": 141.61, "close": 144.65, "volume": 1147.29, "close_time": 1709819999999}, {"open_time": 1709820000000, "open": 144.65, "high": 149.0, "low": 140.04, "close": 147.92, "volume": 6930.93, "close_time": 1709823599999}, {"open_time": 1709823600000, "open": 147.9, "high": 148.89, "low": 144.93, "close": 145.41, "volume": 2766.36, "close_time": 1709827199999}, {"open_time": 1709827200000, "open": 145.42, "high": 147.47, "low": 145.42, "close": 147.31, "volume": 1289.77, "close_time": 1709830799999}, {"open_time": 1709830800000, "open": 147.17, "high": 147.2, "low": 145.0, "close": 146.71, "volume": 7687.34, "close_time": 1709834399999}, {"open_time": 1709834400000, "open": 146.81, "high": 148.35, "low": 145.32, "close": 147.98, "volume": 958.66, "close_time": 1709837999999}, {"open_time": 1709838000000, "open": 147.99, "high": 148.98, "low": 147.35, "close": 148.7, "volume": 1655.19, "close_time": 1709841599999}, {"open_time": 1709841600000, "open": 148.7, "high": 148.75, "low": 146.51, "close": 146.51, "volume": 721.48, "close_time": 1709845199999}, {"open_time": 1709845200000, "open": 146.61, "high": 146.83, "low": 144.51, "close": 145.13, "volume": 1324.29, "close_time": 1709848799999}, {"open_time": 1709848800000, "open": 145.12, "high": 145.51, "low": 144.5, "close": 144.81, "volume": 1011.12, "close_time": 1709852399999}, {"open_time": 1709852400000, "open": 144.81, "high": 145.5, "low": 143.62, "close": 143.65, "volume": 377.74, "close_time": 1709855999999}, {"open_time": 1709856000000, "open": 143.83, "high": 146.06, "low": 143.83, "close": 145.4, "volume": 1422.62, "close_time": 1709859599999}, {"open_time": 1709859600000, "open": 145.68, "high": 146.3, "low": 143.25, "close": 144.77, "volume": 686.35, "close_time": 1709863199999}, {"open_time": 1709863200000, "open": 144.55, "high": 145.65, "low": 144.44, "close": 145.09, "volume": 269.42, "close_time": 1709866799999}, {"open_time": 1709866800000, "open": 145.09, "high": 145.09, "low": 143.9, "close": 144.33, "volume": 362.97, "close_time": 1709870399999}, {"open_time": 1709870400000, "open": 144.12, "high": 144.71, "low": 143.19, "close": 144.01, "volume": 956.14, "close_time": 1709873999999}, {"open_time": 1709874000000, "open": 144.17, "high": 144.41, "low": 142.12, "close": 142.7, "volume": 314.01, "close_time": 1709877599999}, {"open_time": 1709877600000, "open": 142.8, "high": 145.05, "low": 142.5, "close": 144.65, "volume": 1253.85, "close_time": 1709881199999}, {"open_time": 1709881200000, "open": 144.94, "high": 145.45, "low": 144.49, "close": 144.49, "volume": 303.38, "close_time": 1709884799999}, {"open_time": 1709884800000, "open": 144.65, "high": 146.23, "low": 144.54, "close": 145.76, "volume": 404.68, "close_time": 1709888399999}, {"open_time": 1709888400000, "open": 145.93, "high": 146.47, "low": 145.12, "close": 145.23, "volume": 357.66, "close_time": 1709891999999}, {"open_time": 1709892000000, "open": 145.73, "high": 147.0, "low": 145.66, "close": 146.34, "volume": 365.06, "close_time": 1709895599999}, {"open_time": 1709895600000, "open": 146.19, "high": 148.98, "low": 145.75, "close": 148.95, "volume": 667.07, "close_time": 1709899199999}, {"open_time": 1709899200000, "open": 148.95, "high": 149.82, "low": 147.18, "close": 149.05, "volume": 2369.98, "close_time": 1709902799999}, {"open_time": 1709902800000, "open": 149.23, "high": 149.73, "low": 147.88, "close": 149.31, "volume": 411.77, "close_time": 1709906399999}, {"open_time": 1709906400000, "open": 148.93, "high": 152.59, "low": 148.22, "close": 151.64, "volume": 2277.77, "close_time": 1709909999999}, {"open_time": 1709910000000, "open": 152.12, "high": 152.32, "low": 143.32, "close": 145.29, "volume": 4948.91, "close_time": 1709913599999}, {"open_time": 1709913600000, "open": 145.97, "high": 148.46, "low": 142.19, "close": 148.28, "volume": 4078.49, "close_time": 1709917199999}, {"open_time": 1709917200000, "open": 148.4, "high": 150.61, "low": 146.69, "close": 149.51, "volume": 2590.33, "close_time": 1709920799999}, {"open_time": 1709920800000, "open": 149.18, "high": 149.71, "low": 147.54, "close": 148.11, "volume": 643.65, "close_time": 1709924399999}, {"open_time": 1709924400000, "open": 147.79, "high": 147.99, "low": 146.22, "close": 147.7, "volume": 793.15, "close_time": 1709927999999}, {"open_time": 1709928000000, "open": 147.75, "high": 149.0, "low": 146.15, "close": 146.35, "volume": 516.63, "close_time": 1709931599999}, {"open_time": 1709931600000, "open": 146.71, "high": 146.87, "low": 143.64, "close": 144.14, "volume": 1696.62, "close_time": 1709935199999}, {"open_time": 1709935200000, "open": 144.28, "high": 145.01, "low": 143.96, "close": 144.1, "volume": 297.31, "close_time": 1709938799999}, {"open_time": 1709938800000, "open": 143.98, "high": 145.78, "low": 143.81, "close": 144.81, "volume": 1204.65, "close_time": 1709942399999}, {"open_time": 1709942400000, "open": 144.66, "high": 146.85, "low": 144.64, "close": 146.25, "volume": 424.98, "close_time": 1709945999999}, {"open_time": 1709946000000, "open": 145.98, "high": 145.98, "low": 144.61, "close": 145.24, "volume": 636.25, "close_time": 1709949599999}, {"open_time": 1709949600000, "open": 144.96, "high": 146.59, "low": 144.5, "close": 146.13, "volume": 471.88, "close_time": 1709953199999}, {"open_time": 1709953200000, "open": 146.26, "high": 146.28, "low": 145.61, "close": 145.79, "volume": 664.43, "close_time": 1709956799999}, {"open_time": 1709956800000, "open": 145.78, "high": 147.03, "low": 145.48, "close": 147.02, "volume": 115.85, "close_time": 1709960399999}, {"open_time": 1709960400000, "open": 147.03, "high": 148.31, "low": 146.35, "close": 148.31, "volume": 916.09, "close_time": 1709963999999}, {"open_time": 1709964000000, "open": 148.1, "high": 149.0, "low": 148.0, "close": 148.91, "volume": 862.9, "close_time": 1709967599999}, {"open_time": 1709967600000, "open": 148.69, "high": 148.93, "low": 148.09, "close": 148.5, "volume": 49.02, "close_time": 1709971199999}, {"open_time": 1709971200000, "open": 148.57, "high": 148.65, "low": 147.15, "close": 147.25, "volume": 248.03, "close_time": 1709974799999}, {"open_time": 1709974800000, "open": 147.22, "high": 148.4, "low": 146.75, "close": 146.82, "volume": 187.53, "close_time": 1709978399999}, {"open_time": 1709978400000, "open": 146.92, "high": 147.16, "low": 145.12, "close": 146.95, "volume": 381.71, "close_time": 1709981999999}, {"open_time": 1709982000000, "open": 146.95, "high": 147.09, "low": 146.25, "close": 146.7, "volume": 157.7, "close_time": 1709985599999}, {"open_time": 1709985600000, "open": 146.69, "high": 146.69, "low": 145.1, "close": 146.18, "volume": 259.72, "close_time": 1709989199999}, {"open_time": 1709989200000, "open": 145.85, "high": 146.38, "low": 145.54, "close": 145.96, "volume": 120.05, "close_time": 1709992799999}, {"open_time": 1709992800000, "open": 145.78, "high": 146.64, "low": 145.67, "close": 146.13, "volume": 137.59, "close_time": 1709996399999}, {"open_time": 1709996400000, "open": 146.42, "high": 147.08, "low": 145.9, "close": 146.6, "volume": 345.06, "close_time": 1709999999999}, {"open_time": 1710000000000, "open": 146.69, "high": 147.01, "low": 145.27, "close": 145.62, "volume": 1016.88, "close_time": 1710003599999}, {"open_time": 1710003600000, "open": 145.55, "high": 145.58, "low": 143.82, "close": 144.98, "volume": 1700.04, "close_time": 1710007199999}, {"open_time": 1710007200000, "open": 144.98, "high": 145.79, "low": 144.76, "close": 145.0, "volume": 456.83, "close_time": 1710010799999}, {"open_time": 1710010800000, "open": 144.79, "high": 145.76, "low": 144.79, "close": 145.21, "volume": 262.75, "close_time": 1710014399999}, {"open_time": 1710014400000, "open": 145.26, "high": 146.07, "low": 145.26, "close": 145.76, "volume": 359.48, "close_time": 1710017999999}, {"open_time": 1710018000000, "open": 145.87, "high": 145.98, "low": 145.35, "close": 145.97, "volume": 294.03, "close_time": 1710021599999}, {"open_time": 1710021600000, "open": 145.97, "high": 146.55, "low": 145.08, "close": 145.09, "volume": 1286.09, "close_time": 1710025199999}, {"open_time": 1710025200000, "open": 145.08, "high": 145.19, "low": 144.01, "close": 144.32, "volume": 704.83, "close_time": 1710028799999}, {"open_time": 1710028800000, "open": 144.22, "high": 146.07, "low": 143.98, "close": 145.81, "volume": 1094.09, "close_time": 1710032399999}, {"open_time": 1710032400000, "open": 145.97, "high": 146.95, "low": 145.44, "close": 146.85, "volume": 707.55, "close_time": 1710035999999}, {"open_time": 1710036000000, "open": 146.98, "high": 148.24, "low": 146.56, "close": 147.58, "volume": 533.91, "close_time": 1710039599999}, {"open_time": 1710039600000, "open": 147.62, "high": 147.62, "low": 146.26, "close": 146.68, "volume": 384.56, "close_time": 1710043199999}, {"open_time": 1710043200000, "open": 146.72, "high": 147.23, "low": 146.66, "close": 146.84, "volume": 96.88, "close_time": 1710046799999}, {"open_time": 1710046800000, "open": 146.75, "high": 148.02, "low": 146.73, "close": 147.56, "volume": 144.63, "close_time": 1710050399999}, {"open_time": 1710050400000, "open": 147.56, "high": 147.68, "low": 147.0, "close": 147.27, "volume": 103.7, "close_time": 1710053999999}, {"open_time": 1710054000000, "open": 147.27, "high": 148.35, "low": 147.01, "close": 148.3, "volume": 258.66, "close_time": 1710057599999}, {"open_time": 1710057600000, "open": 148.3, "high": 148.44, "low": 147.57, "close": 147.72, "volume": 373.16, "close_time": 1710061199999}, {"open_time": 1710061200000, "open": 147.56, "high": 147.84, "low": 145.67, "close": 146.37, "volume": 248.86, "close_time": 1710064799999}, {"open_time": 1710064800000, "open": 146.38, "high": 147.6, "low": 146.28, "close": 146.93, "volume": 138.59, "close_time": 1710068399999}, {"open_time": 1710068400000, "open": 146.94, "high": 146.95, "low": 145.13, "close": 145.44, "volume": 112.96, "close_time": 1710071999999}, {"open_time": 1710072000000, "open": 145.44, "high": 145.89, "low": 144.47, "close": 145.13, "volume": 110.96, "close_time": 1710075599999}, {"open_time": 1710075600000, "open": 144.95, "high": 145.38, "low": 144.22, "close": 144.22, "volume": 1374.52, "close_time": 1710079199999}, {"open_time": 1710079200000, "open": 144.26, "high": 144.66, "low": 142.38, "close": 143.84, "volume": 2308.28, "close_time": 1710082799999}, {"open_time": 1710082800000, "open": 143.9, "high": 143.93, "low": 141.95, "close": 142.96, "volume": 508.87, "close_time": 1710086399999}, {"open_time": 1710086400000, "open": 142.95, "high": 145.04, "low": 142.95, "close": 144.73, "volume": 666.66, "close_time": 1710089999999}, {"open_time": 1710090000000, "open": 144.73, "high": 145.33, "low": 144.27, "close": 144.47, "volume": 1189.97, "close_time": 1710093599999}, {"open_time": 1710093600000, "open": 144.47, "high": 145.0, "low": 143.86, "close": 144.72, "volume": 384.13, "close_time": 1710097199999}, {"open_time": 1710097200000, "open": 144.58, "high": 145.17, "low": 144.28, "close": 145.01, "volume": 328.58, "close_time": 1710100799999}, {"open_time": 1710100800000, "open": 144.99, "high": 145.22, "low": 144.26, "close": 144.76, "volume": 656.12, "close_time": 1710104399999}, {"open_time": 1710104400000, "open": 144.78, "high": 144.96, "low": 143.59, "close": 143.66, "volume": 394.93, "close_time": 1710107999999}, {"open_time": 1710108000000, "open": 143.78, "high": 143.78, "low": 140.87, "close": 141.63, "volume": 2449.47, "close_time": 1710111599999}, {"open_time": 1710111600000, "open": 141.82, "high": 144.15, "low": 141.82, "close": 143.76, "volume": 2859.1, "close_time": 1710115199999}, {"open_time": 1710115200000, "open": 143.95, "high": 144.15, "low": 138.84, "close": 140.13, "volume": 2138.2, "close_time": 1710118799999}, {"open_time": 1710118800000, "open": 140.41, "high": 141.16, "low": 137.69, "close": 138.56, "volume": 1614.92, "close_time": 1710122399999}, {"open_time": 1710122400000, "open": 138.62, "high": 139.34, "low": 137.93, "close": 138.94, "volume": 701.66, "close_time": 1710125999999}, {"open_time": 1710126000000, "open": 138.93, "high": 141.41, "low": 138.93, "close": 141.24, "volume": 577.2, "close_time": 1710129599999}, {"open_time": 1710129600000, "open": 141.1, "high": 141.57, "low": 140.26, "close": 140.53, "volume": 405.43, "close_time": 1710133199999}, {"open_time": 1710133200000, "open": 140.48, "high": 141.9, "low": 140.47, "close": 140.47, "volume": 321.26, "close_time": 1710136799999}, {"open_time": 1710136800000, "open": 140.63, "high": 143.24, "low": 139.89, "close": 142.5, "volume": 233.54, "close_time": 1710140399999}, {"open_time": 1710140400000, "open": 143.28, "high": 148.12, "low": 142.54, "close": 147.77, "volume": 3186.28, "close_time": 1710143999999}, {"open_time": 1710144000000, "open": 147.71, "high": 149.68, "low": 147.34, "close": 149.12, "volume": 1836.99, "close_time": 1710147599999}, {"open_time": 1710147600000, "open": 149.0, "high": 149.65, "low": 148.34, "close": 148.99, "volume": 2421.33, "close_time": 1710151199999}, {"open_time": 1710151200000, "open": 148.75, "high": 148.75, "low": 148.02, "close": 148.4, "volume": 267.36, "close_time": 1710154799999}, {"open_time": 1710154800000, "open": 148.43, "high": 149.7, "low": 147.28, "close": 148.36, "volume": 767.98, "close_time": 1710158399999}, {"open_time": 1710158400000, "open": 148.22, "high": 149.91, "low": 147.99, "close": 148.92, "volume": 412.94, "close_time": 1710161999999}, {"open_time": 1710162000000, "open": 149.18, "high": 149.18, "low": 146.38, "close": 147.04, "volume": 612.0, "close_time": 1710165599999}, {"open_time": 1710165600000, "open": 147.1, "high": 149.99, "low": 146.91, "close": 147.43, "volume": 655.78, "close_time": 1710169199999}, {"open_time": 1710169200000, "open": 147.44, "high": 148.42, "low": 145.74, "close": 147.05, "volume": 2611.85, "close_time": 1710172799999}, {"open_time": 1710172800000, "open": 147.16, "high": 147.77, "low": 145.62, "close": 147.05, "volume": 982.27, "close_time": 1710176399999}, {"open_time": 1710176400000, "open": 147.25, "high": 147.34, "low": 146.11, "close": 147.01, "volume": 552.08, "close_time": 1710179999999}, {"open_time": 1710180000000, "open": 146.92, "high": 148.25, "low": 146.83, "close": 147.07, "volume": 556.93, "close_time": 1710183599999}, {"open_time": 1710183600000, "open": 147.14, "high": 147.48, "low": 146.3, "close": 146.59, "volume": 404.91, "close_time": 1710187199999}, {"open_time": 1710187200000, "open": 146.41, "high": 147.4, "low": 146.41, "close": 147.34, "volume": 302.58, "close_time": 1710190799999}, {"open_time": 1710190800000, "open": 147.3, "high": 148.66, "low": 147.0, "close": 148.49, "volume": 344.24, "close_time": 1710194399999}, {"open_time": 1710194400000, "open": 148.49, "high": 148.65, "low": 147.61, "close": 147.88, "volume": 455.21, "close_time": 1710197999999}, {"open_time": 1710198000000, "open": 147.9, "high": 149.2, "low": 147.9, "close": 148.85, "volume": 730.46, "close_time": 1710201599999}, {"open_time": 1710201600000, "open": 148.76, "high": 149.47, "low": 147.28, "close": 147.28, "volume": 488.39, "close_time": 1710205199999}, {"open_time": 1710205200000, "open": 147.4, "high": 148.77, "low": 147.22, "close": 148.69, "volume": 314.65, "close_time": 1710208799999}, {"open_time": 1710208800000, "open": 148.63, "high": 151.9, "low": 148.42, "close": 151.33, "volume": 1357.23, "close_time": 1710212399999}, {"open_time": 1710212400000, "open": 151.0, "high": 155.0, "low": 150.63, "close": 151.02, "volume": 4118.56, "close_time": 1710215999999}, {"open_time": 1710216000000, "open": 150.92, "high": 154.4, "low": 149.61, "close": 153.71, "volume": 1030.0, "close_time": 1710219599999}, {"open_time": 1710219600000, "open": 153.71, "high": 154.24, "low": 152.53, "close": 154.24, "volume": 621.89, "close_time": 1710223199999}, {"open_time": 1710223200000, "open": 154.21, "high": 154.21, "low": 151.07, "close": 153.63, "volume": 359.69, "close_time": 1710226799999}, {"open_time": 1710226800000, "open": 153.35, "high": 154.0, "low": 151.77, "close": 152.1, "volume": 523.34, "close_time": 1710230399999}, {"open_time": 1710230400000, "open": 152.08, "high": 152.48, "low": 148.9, "close": 149.94, "volume": 532.7, "close_time": 1710233999999}, {"open_time": 1710234000000, "open": 150.04, "high": 153.09, "low": 149.95, "close": 151.93, "volume": 288.79, "close_time": 1710237599999}, {"open_time": 1710237600000, "open": 151.47, "high": 152.06, "low": 150.13, "close": 150.82, "volume": 181.54, "close_time": 1710241199999}, {"open_time": 1710241200000, "open": 150.52, "high": 152.19, "low": 150.48, "close": 150.59, "volume": 130.01, "close_time": 1710244799999}, {"open_time": 1710244800000, "open": 150.59, "high": 151.89, "low": 148.33, "close": 151.02, "volume": 908.71, "close_time": 1710248399999}, {"open_time": 1710248400000, "open": 151.23, "high": 151.86, "low": 149.37, "close": 150.02, "volume": 472.68, "close_time": 1710251999999}, {"open_time": 1710252000000, "open": 149.94, "high": 151.86, "low": 148.27, "close": 149.0, "volume": 844.9, "close_time": 1710255599999}, {"open_time": 1710255600000, "open": 148.91, "high": 151.21, "low": 147.42, "close": 150.5, "volume": 1461.05, "close_time": 1710259199999}, {"open_time": 1710259200000, "open": 150.43, "high": 150.65, "low": 146.25, "close": 146.53, "volume": 1731.5, "close_time": 1710262799999}, {"open_time": 1710262800000, "open": 146.58, "high": 147.44, "low": 143.41, "close": 147.44, "volume": 5279.95, "close_time": 1710266399999}, {"open_time": 1710266400000, "open": 147.45, "high": 150.07, "low": 146.98, "close": 149.59, "volume": 1099.62, "close_time": 1710269999999}, {"open_time": 1710270000000, "open": 149.5, "high": 149.72, "low": 148.71, "close": 149.35, "volume": 501.46, "close_time": 1710273599999}, {"open_time": 1710273600000, "open": 149.72, "high": 149.91, "low": 147.67, "close": 148.33, "volume": 641.22, "close_time": 1710277199999}, {"open_time": 1710277200000, "open": 148.24, "high": 148.36, "low": 147.09, "close": 147.4, "volume": 448.33, "close_time": 1710280799999}, {"open_time": 1710280800000, "open": 147.4, "high": 148.39, "low": 147.0, "close": 148.33, "volume": 63.65, "close_time": 1710284399999}, {"open_time": 1710284400000, "open": 148.34, "high": 151.1, "low": 147.93, "close": 150.88, "volume": 2130.06, "close_time": 1710287999999}, {"open_time": 1710288000000, "open": 150.91, "high": 151.55, "low": 149.57, "close": 149.6, "volume": 731.28, "close_time": 1710291599999}, {"open_time": 1710291600000, "open": 149.57, "high": 150.64, "low": 149.05, "close": 150.14, "volume": 134.16, "close_time": 1710295199999}, {"open_time": 1710295200000, "open": 150.55, "high": 150.55, "low": 149.42, "close": 149.9, "volume": 148.23, "close_time": 1710298799999}, {"open_time": 1710298800000, "open": 149.94, "high": 150.09, "low": 148.96, "close": 149.48, "volume": 366.77, "close_time": 1710302399999}, {"open_time": 1710302400000, "open": 149.26, "high": 150.04, "low": 148.77, "close": 150.04, "volume": 128.83, "close_time": 1710305999999}, {"open_time": 1710306000000, "open": 150.08, "high": 152.83, "low": 149.59, "close": 151.57, "volume": 623.43, "close_time": 1710309599999}, {"open_time": 1710309600000, "open": 151.79, "high": 152.71, "low": 151.67, "close": 152.14, "volume": 260.57, "close_time": 1710313199999}, {"open_time": 1710313200000, "open": 152.17, "high": 152.64, "low": 150.37, "close": 150.71, "volume": 203.28, "close_time": 1710316799999}, {"open_time": 1710316800000, "open": 150.84, "high": 152.37, "low": 150.84, "close": 151.93, "volume": 249.57, "close_time": 1710320399999}, {"open_time": 1710320400000, "open": 152.25, "high": 152.92, "low": 151.31, "close": 151.89, "volume": 359.83, "close_time": 1710323999999}, {"open_time": 1710324000000, "open": 151.78, "high": 152.72, "low": 151.18, "close": 152.51, "volume": 118.73, "close_time": 1710327599999}, {"open_time": 1710327600000, "open": 152.51, "high": 154.05, "low": 152.51, "close": 153.51, "volume": 567.73, "close_time": 1710331199999}, {"open_time": 1710331200000, "open": 153.37, "high": 154.18, "low": 152.54, "close": 152.93, "volume": 1019.27, "close_time": 1710334799999}, {"open_time": 1710334800000, "open": 152.93, "high": 153.49, "low": 150.01, "close": 151.33, "volume": 738.16, "close_time": 1710338399999}, {"open_time": 1710338400000, "open": 151.32, "high": 155.0, "low": 150.84, "close": 155.0, "volume": 2141.83, "close_time": 1710341999999}, {"open_time": 1710342000000, "open": 155.0, "high": 159.26, "low": 153.8, "close": 157.17, "volume": 4765.01, "close_time": 1710345599999}, {"open_time": 1710345600000, "open": 157.32, "high": 158.3, "low": 156.71, "close": 158.07, "volume": 1724.74, "close_time": 1710349199999}, {"open_time": 1710349200000, "open": 158.33, "high": 159.5, "low": 157.65, "close": 159.13, "volume": 978.25, "close_time": 1710352799999}, {"open_time": 1710352800000, "open": 159.27, "high": 161.38, "low": 158.7, "close": 161.37, "volume": 3257.76, "close_time": 1710356399999}, {"open_time": 1710356400000, "open": 161.25, "high": 161.8, "low": 159.71, "close": 161.27, "volume": 1155.91, "close_time": 1710359999999}, {"open_time": 1710360000000, "open": 161.34, "high": 161.49, "low": 159.39, "close": 160.03, "volume": 466.33, "close_time": 1710363599999}, {"open_time": 1710363600000, "open": 159.88, "high": 165.81, "low": 158.9, "close": 165.6, "volume": 3655.17, "close_time": 1710367199999}, {"open_time": 1710367200000, "open": 165.6, "high": 165.6, "low": 157.37, "close": 163.09, "volume": 2774.19, "close_time": 1710370799999}, {"open_time": 1710370800000, "open": 163.09, "high": 163.78, "low": 162.54, "close": 163.3, "volume": 696.62, "close_time": 1710374399999}, {"open_time": 1710374400000, "open": 163.3, "high": 168.89, "low": 161.43, "close": 167.28, "volume": 5184.9, "close_time": 1710377999999}, {"open_time": 1710378000000, "open": 167.48, "high": 168.25, "low": 165.25, "close": 165.92, "volume": 807.6, "close_time": 1710381599999}, {"open_time": 1710381600000, "open": 165.92, "high": 166.28, "low": 164.98, "close": 165.15, "volume": 577.18, "close_time": 1710385199999}, {"open_time": 1710385200000, "open": 165.15, "high": 167.5, "low": 164.92, "close": 167.34, "volume": 688.31, "close_time": 1710388799999}, {"open_time": 1710388800000, "open": 167.27, "high": 167.63, "low": 165.87, "close": 166.57, "volume": 966.34, "close_time": 1710392399999}, {"open_time": 1710392400000, "open": 166.79, "high": 168.6, "low": 165.34, "close": 166.51, "volume": 1024.55, "close_time": 1710395999999}, {"open_time": 1710396000000, "open": 166.65, "high": 169.06, "low": 166.2, "close": 168.6, "volume": 952.55, "close_time": 1710399599999}, {"open_time": 1710399600000, "open": 168.57, "high": 169.17, "low": 167.92, "close": 168.27, "volume": 394.31, "close_time": 1710403199999}, {"open_time": 1710403200000, "open": 168.18, "high": 169.18, "low": 168.02, "close": 168.82, "volume": 416.58, "close_time": 1710406799999}, {"open_time": 1710406800000, "open": 169.13, "high": 174.0, "low": 168.77, "close": 172.43, "volume": 1715.27, "close_time": 1710410399999}, {"open_time": 1710410400000, "open": 172.59, "high": 174.14, "low": 172.19, "close": 172.82, "volume": 2195.24, "close_time": 1710413999999}, {"open_time": 1710414000000, "open": 173.46, "high": 173.5, "low": 169.57, "close": 172.99, "volume": 786.91, "close_time": 1710417599999}, {"open_time": 1710417600000, "open": 173.19, "high": 173.27, "low": 170.29, "close": 172.05, "volume": 724.57, "close_time": 1710421199999}, {"open_time": 1710421200000, "open": 172.16, "high": 172.7, "low": 164.44, "close": 167.11, "volume": 3689.53, "close_time": 1710424799999}, {"open_time": 1710424800000, "open": 167.11, "high": 170.23, "low": 165.58, "close": 168.86, "volume": 4217.81, "close_time": 1710428399999}, {"open_time": 1710428400000, "open": 168.59, "high": 170.48, "low": 164.8, "close": 167.69, "volume": 1820.34, "close_time": 1710431999999}, {"open_time": 1710432000000, "open": 167.82, "high": 170.1, "low": 163.73, "close": 169.33, "volume": 3115.05, "close_time": 1710435599999}, {"open_time": 1710435600000, "open": 169.84, "high": 170.15, "low": 165.42, "close": 166.68, "volume": 2553.05, "close_time": 1710439199999}, {"open_time": 1710439200000, "open": 166.76, "high": 168.12, "low": 163.44, "close": 165.29, "volume": 2202.26, "close_time": 1710442799999}, {"open_time": 1710442800000, "open": 165.09, "high": 166.2, "low": 160.0, "close": 162.46, "volume": 3956.48, "close_time": 1710446399999}, {"open_time": 1710446400000, "open": 162.29, "high": 169.05, "low": 162.11, "close": 168.19, "volume": 2624.07, "close_time": 1710449999999}, {"open_time": 1710450000000, "open": 168.27, "high": 169.9, "low": 167.59, "close": 168.92, "volume": 1256.96, "close_time": 1710453599999}, {"open_time": 1710453600000, "open": 168.96, "high": 173.42, "low": 168.92, "close": 172.76, "volume": 2173.5, "close_time": 1710457199999}, {"open_time": 1710457200000, "open": 172.81, "high": 177.88, "low": 172.61, "close": 176.52, "volume": 1864.89, "close_time": 1710460799999}, {"open_time": 1710460800000, "open": 176.52, "high": 179.9, "low": 176.52, "close": 179.5, "volume": 2790.45, "close_time": 1710464399999}, {"open_time": 1710464400000, "open": 179.57, "high": 186.58, "low": 179.5, "close": 183.9, "volume": 5971.01, "close_time": 1710467999999}, {"open_time": 1710468000000, "open": 183.8, "high": 185.62, "low": 176.0, "close": 179.29, "volume": 4822.61, "close_time": 1710471599999}, {"open_time": 1710471600000, "open": 179.46, "high": 182.06, "low": 173.23, "close": 177.0, "volume": 3693.16, "close_time": 1710475199999}, {"open_time": 1710475200000, "open": 176.09, "high": 177.48, "low": 171.58, "close": 173.97, "volume": 2857.86, "close_time": 1710478799999}, {"open_time": 1710478800000, "open": 173.22, "high": 178.68, "low": 173.09, "close": 174.09, "volume": 1357.85, "close_time": 1710482399999}, {"open_time": 1710482400000, "open": 174.56, "high": 181.57, "low": 173.34, "close": 179.28, "volume": 1442.22, "close_time": 1710485999999}, {"open_time": 1710486000000, "open": 179.29, "high": 179.62, "low": 174.7, "close": 176.25, "volume": 1156.28, "close_time": 1710489599999}, {"open_time": 1710489600000, "open": 176.25, "high": 177.36, "low": 167.81, "close": 168.63, "volume": 3338.8, "close_time": 1710493199999}, {"open_time": 1710493200000, "open": 168.82, "high": 173.86, "low": 165.27, "close": 172.67, "volume": 2782.84, "close_time": 1710496799999}, {"open_time": 1710496800000, "open": 172.65, "high": 173.17, "low": 169.93, "close": 169.93, "volume": 988.05, "close_time": 1710500399999}, {"open_time": 1710500400000, "open": 169.98, "high": 170.96, "low": 167.0, "close": 170.23, "volume": 896.05, "close_time": 1710503999999}, {"open_time": 1710504000000, "open": 169.99, "high": 173.49, "low": 168.26, "close": 172.3, "volume": 1387.47, "close_time": 1710507599999}, {"open_time": 1710507600000, "open": 172.6, "high": 183.0, "low": 172.6, "close": 181.82, "volume": 3554.79, "close_time": 1710511199999}, {"open_time": 1710511200000, "open": 182.41, "high": 182.84, "low": 179.02, "close": 180.94, "volume": 2386.32, "close_time": 1710514799999}, {"open_time": 1710514800000, "open": 181.82, "high": 184.7, "low": 181.17, "close": 181.78, "volume": 1871.8, "close_time": 1710518399999}, {"open_time": 1710518400000, "open": 181.78, "high": 183.22, "low": 178.34, "close": 181.43, "volume": 3538.78, "close_time": 1710521999999}, {"open_time": 1710522000000, "open": 181.58, "high": 182.73, "low": 179.17, "close": 181.3, "volume": 956.33, "close_time": 1710525599999}, {"open_time": 1710525600000, "open": 181.17, "high": 187.5, "low": 180.38, "close": 187.23, "volume": 2511.9, "close_time": 1710529199999}, {"open_time": 1710529200000, "open": 187.12, "high": 188.81, "low": 182.01, "close": 183.11, "volume": 1867.27, "close_time": 1710532799999}, {"open_time": 1710532800000, "open": 183.29, "high": 183.35, "low": 175.66, "close": 176.72, "volume": 1985.52, "close_time": 1710536399999}, {"open_time": 1710536400000, "open": 176.88, "high": 179.73, "low": 176.58, "close": 179.3, "volume": 1816.79, "close_time": 1710539999999}, {"open_time": 1710540000000, "open": 179.31, "high": 183.9, "low": 178.94, "close": 183.9, "volume": 1672.7, "close_time": 1710543599999}, {"open_time": 1710543600000, "open": 183.91, "high": 185.45, "low": 181.91, "close": 183.84, "volume": 1153.19, "close_time": 1710547199999}, {"open_time": 1710547200000, "open": 183.65, "high": 184.06, "low": 180.65, "close": 180.81, "volume": 470.94, "close_time": 1710550799999}, {"open_time": 1710550800000, "open": 180.95, "high": 186.68, "low": 180.6, "close": 185.39, "volume": 922.99, "close_time": 1710554399999}, {"open_time": 1710554400000, "open": 185.39, "high": 185.97, "low": 183.05, "close": 185.76, "volume": 1446.94, "close_time": 1710557999999}, {"open_time": 1710558000000, "open": 185.76, "high": 188.5, "low": 185.29, "close": 186.81, "volume": 1364.34, "close_time": 1710561599999}, {"open_time": 1710561600000, "open": 187.54, "high": 188.57, "low": 185.63, "close": 187.34, "volume": 1036.99, "close_time": 1710565199999}, {"open_time": 1710565200000, "open": 187.5, "high": 193.0, "low": 185.36, "close": 192.13, "volume": 3225.53, "close_time": 1710568799999}, {"open_time": 1710568800000, "open": 192.27, "high": 192.27, "low": 188.43, "close": 189.6, "volume": 1181.1, "close_time": 1710572399999}, {"open_time": 1710572400000, "open": 189.42, "high": 193.52, "low": 189.42, "close": 193.06, "volume": 844.17, "close_time": 1710575999999}, {"open_time": 1710576000000, "open": 193.0, "high": 193.55, "low": 184.0, "close": 191.7, "volume": 2080.75, "close_time": 1710579599999}, {"open_time": 1710579600000, "open": 191.39, "high": 193.97, "low": 191.37, "close": 193.92, "volume": 629.14, "close_time": 1710583199999}, {"open_time": 1710583200000, "open": 193.92, "high": 196.0, "low": 192.91, "close": 195.53, "volume": 651.06, "close_time": 1710586799999}, {"open_time": 1710586800000, "open": 195.16, "high": 196.0, "low": 190.5, "close": 193.11, "volume": 756.61, "close_time": 1710590399999}, {"open_time": 1710590400000, "open": 192.71, "high": 192.71, "low": 188.6, "close": 190.49, "volume": 2673.04, "close_time": 1710593999999}, {"open_time": 1710594000000, "open": 191.0, "high": 193.38, "low": 188.64, "close": 189.01, "volume": 1820.32, "close_time": 1710597599999}, {"open_time": 1710597600000, "open": 189.23, "high": 192.11, "low": 187.98, "close": 190.5, "volume": 1696.01, "close_time": 1710601199999}, {"open_time": 1710601200000, "open": 190.53, "high": 195.02, "low": 189.88, "close": 195.01, "volume": 1992.95, "close_time": 1710604799999}, {"open_time": 1710604800000, "open": 195.01, "high": 195.37, "low": 191.21, "close": 192.66, "volume": 477.03, "close_time": 1710608399999}, {"open_time": 1710608400000, "open": 192.72, "high": 193.14, "low": 185.51, "close": 187.94, "volume": 2490.67, "close_time": 1710611999999}, {"open_time": 1710612000000, "open": 188.4, "high": 189.02, "low": 181.05, "close": 183.12, "volume": 3342.59, "close_time": 1710615599999}, {"open_time": 1710615600000, "open": 182.9, "high": 186.8, "low": 178.88, "close": 180.5, "volume": 3245.57, "close_time": 1710619199999}, {"open_time": 1710619200000, "open": 180.41, "high": 185.85, "low": 178.18, "close": 183.44, "volume": 1837.53, "close_time": 1710622799999}, {"open_time": 1710622800000, "open": 183.42, "high": 184.51, "low": 177.42, "close": 180.2, "volume": 1431.37, "close_time": 1710626399999}, {"open_time": 1710626400000, "open": 180.11, "high": 183.62, "low": 177.92, "close": 180.99, "volume": 1277.43, "close_time": 1710629999999}, {"open_time": 1710630000000, "open": 181.32, "high": 184.52, "low": 176.9, "close": 182.06, "volume": 2420.91, "close_time": 1710633599999}, {"open_time": 1710633600000, "open": 181.91, "high": 188.9, "low": 181.91, "close": 182.04, "volume": 3637.68, "close_time": 1710637199999}, {"open_time": 1710637200000, "open": 182.55, "high": 187.03, "low": 182.22, "close": 186.71, "volume": 767.23, "close_time": 1710640799999}, {"open_time": 1710640800000, "open": 186.82, "high": 187.92, "low": 184.3, "close": 187.4, "volume": 250.68, "close_time": 1710644399999}, {"open_time": 1710644400000, "open": 187.44, "high": 187.73, "low": 184.21, "close": 186.39, "volume": 342.62, "close_time": 1710647999999}, {"open_time": 1710648000000, "open": 186.45, "high": 186.84, "low": 183.36, "close": 184.12, "volume": 539.83, "close_time": 1710651599999}, {"open_time": 1710651600000, "open": 184.12, "high": 187.91, "low": 183.36, "close": 187.8, "volume": 1007.69, "close_time": 1710655199999}, {"open_time": 1710655200000, "open": 187.8, "high": 188.41, "low": 183.06, "close": 183.06, "volume": 1392.74, "close_time": 1710658799999}, {"open_time": 1710658800000, "open": 183.47, "high": 185.2, "low": 179.0, "close": 182.23, "volume": 1987.36, "close_time": 1710662399999}, {"open_time": 1710662400000, "open": 182.04, "high": 187.87, "low": 180.63, "close": 186.98, "volume": 558.02, "close_time": 1710665999999}, {"open_time": 1710666000000, "open": 187.54, "high": 187.63, "low": 185.02, "close": 185.86, "volume": 504.18, "close_time": 1710669599999}, {"open_time": 1710669600000, "open": 186.07, "high": 192.75, "low": 186.07, "close": 192.75, "volume": 2119.48, "close_time": 1710673199999}, {"open_time": 1710673200000, "open": 192.69, "high": 193.26, "low": 191.34, "close": 191.91, "volume": 367.79, "close_time": 1710676799999}, {"open_time": 1710676800000, "open": 191.56, "high": 194.0, "low": 189.0, "close": 189.8, "volume": 1557.72, "close_time": 1710680399999}, {"open_time": 1710680400000, "open": 189.73, "high": 193.0, "low": 189.19, "close": 192.86, "volume": 1527.01, "close_time": 1710683999999}, {"open_time": 1710684000000, "open": 193.0, "high": 193.08, "low": 190.52, "close": 192.39, "volume": 1475.52, "close_time": 1710687599999}, {"open_time": 1710687600000, "open": 192.39, "high": 195.86, "low": 191.77, "close": 195.5, "volume": 1998.28, "close_time": 1710691199999}, {"open_time": 1710691200000, "open": 195.5, "high": 196.12, "low": 192.59, "close": 193.69, "volume": 4234.75, "close_time": 1710694799999}, {"open_time": 1710694800000, "open": 193.69, "high": 196.57, "low": 193.14, "close": 196.57, "volume": 1404.71, "close_time": 1710698399999}, {"open_time": 1710698400000, "open": 196.57, "high": 197.67, "low": 194.84, "close": 195.55, "volume": 3681.74, "close_time": 1710701999999}, {"open_time": 1710702000000, "open": 195.56, "high": 196.81, "low": 195.35, "close": 195.83, "volume": 775.4, "close_time": 1710705599999}, {"open_time": 1710705600000, "open": 196.41, "high": 197.9, "low": 196.31, "close": 197.01, "volume": 1382.51, "close_time": 1710709199999}, {"open_time": 1710709200000, "open": 196.97, "high": 198.0, "low": 196.21, "close": 196.62, "volume": 1362.23, "close_time": 1710712799999}, {"open_time": 1710712800000, "open": 196.67, "high": 202.58, "low": 196.4, "close": 200.7, "volume": 3715.63, "close_time": 1710716399999}, {"open_time": 1710716400000, "open": 200.7, "high": 203.0, "low": 200.64, "close": 201.64, "volume": 1726.39, "close_time": 1710719999999}, {"open_time": 1710720000000, "open": 201.38, "high": 201.69, "low": 195.86, "close": 195.86, "volume": 2199.07, "close_time": 1710723599999}, {"open_time": 1710723600000, "open": 195.86, "high": 199.82, "low": 194.1, "close": 198.96, "volume": 2876.92, "close_time": 1710727199999}, {"open_time": 1710727200000, "open": 198.96, "high": 203.45, "low": 197.6, "close": 202.86, "volume": 1968.23, "close_time": 1710730799999}, {"open_time": 1710730800000, "open": 202.86, "high": 204.5, "low": 202.24, "close": 203.96, "volume": 1011.26, "close_time": 1710734399999}, {"open_time": 1710734400000, "open": 203.98, "high": 204.95, "low": 200.97, "close": 203.05, "volume": 806.82, "close_time": 1710737999999}, {"open_time": 1710738000000, "open": 203.08, "high": 204.28, "low": 201.86, "close": 203.84, "volume": 1234.31, "close_time": 1710741599999}, {"open_time": 1710741600000, "open": 203.81, "high": 203.84, "low": 201.14, "close": 201.17, "volume": 1321.58, "close_time": 1710745199999}, {"open_time": 1710745200000, "open": 201.15, "high": 203.47, "low": 200.2, "close": 202.92, "volume": 1127.52, "close_time": 1710748799999}, {"open_time": 1710748800000, "open": 203.17, "high": 203.62, "low": 198.38, "close": 202.58, "volume": 399.88, "close_time": 1710752399999}, {"open_time": 1710752400000, "open": 202.72, "high": 207.49, "low": 200.19, "close": 206.89, "volume": 1291.33, "close_time": 1710755999999}, {"open_time": 1710756000000, "open": 207.0, "high": 209.92, "low": 206.4, "close": 208.77, "volume": 1625.32, "close_time": 1710759599999}, {"open_time": 1710759600000, "open": 208.84, "high": 208.88, "low": 205.9, "close": 208.47, "volume": 453.95, "close_time": 1710763199999}, {"open_time": 1710763200000, "open": 208.18, "high": 208.46, "low": 206.05, "close": 208.46, "volume": 1432.49, "close_time": 1710766799999}, {"open_time": 1710766800000, "open": 207.98, "high": 209.0, "low": 203.36, "close": 204.59, "volume": 2468.16, "close_time": 1710770399999}, {"open_time": 1710770400000, "open": 204.61, "high": 205.29, "low": 199.71, "close": 200.0, "volume": 5478.49, "close_time": 1710773999999}, {"open_time": 1710774000000, "open": 200.0, "high": 203.92, "low": 198.25, "close": 203.92, "volume": 4326.56, "close_time": 1710777599999}, {"open_time": 1710777600000, "open": 203.92, "high": 205.28, "low": 198.5, "close": 199.78, "volume": 1903.46, "close_time": 1710781199999}, {"open_time": 1710781200000, "open": 199.44, "high": 200.0, "low": 195.56, "close": 197.92, "volume": 3052.87, "close_time": 1710784799999}, {"open_time": 1710784800000, "open": 197.92, "high": 200.11, "low": 196.84, "close": 199.1, "volume": 388.24, "close_time": 1710788399999}, {"open_time": 1710788400000, "open": 199.34, "high": 201.16, "low": 197.76, "close": 198.19, "volume": 751.35, "close_time": 1710791999999}, {"open_time": 1710792000000, "open": 198.32, "high": 202.06, "low": 198.32, "close": 200.19, "volume": 686.0, "close_time": 1710795599999}, {"open_time": 1710795600000, "open": 200.11, "high": 204.38, "low": 200.11, "close": 201.63, "volume": 485.46, "close_time": 1710799199999}, {"open_time": 1710799200000, "open": 201.88, "high": 202.1, "low": 196.89, "close": 197.84, "volume": 947.66, "close_time": 1710802799999}, {"open_time": 1710802800000, "open": 197.93, "high": 199.72, "low": 195.61, "close": 196.0, "volume": 1422.59, "close_time": 1710806399999}, {"open_time": 1710806400000, "open": 196.37, "high": 198.58, "low": 193.16, "close": 193.82, "volume": 1186.16, "close_time": 1710809999999}, {"open_time": 1710810000000, "open": 194.09, "high": 194.09, "low": 186.49, "close": 188.26, "volume": 2928.29, "close_time": 1710813599999}, {"open_time": 1710813600000, "open": 188.26, "high": 189.58, "low": 183.01, "close": 183.77, "volume": 1752.6, "close_time": 1710817199999}, {"open_time": 1710817200000, "open": 184.08, "high": 186.68, "low": 181.0, "close": 185.38, "volume": 1436.34, "close_time": 1710820799999}, {"open_time": 1710820800000, "open": 184.9, "high": 188.86, "low": 184.38, "close": 186.8, "volume": 1257.9, "close_time": 1710824399999}, {"open_time": 1710824400000, "open": 186.46, "high": 188.75, "low": 184.16, "close": 186.08, "volume": 963.16, "close_time": 1710827999999}, {"open_time": 1710828000000, "open": 185.75, "high": 186.19, "low": 181.83, "close": 183.65, "volume": 1780.56, "close_time": 1710831599999}, {"open_time": 1710831600000, "open": 183.48, "high": 186.27, "low": 179.23, "close": 185.37, "volume": 1600.47, "close_time": 1710835199999}, {"open_time": 1710835200000, "open": 185.65, "high": 185.65, "low": 175.58, "close": 176.38, "volume": 2186.92, "close_time": 1710838799999}, {"open_time": 1710838800000, "open": 176.11, "high": 179.67, "low": 171.62, "close": 179.67, "volume": 1997.32, "close_time": 1710842399999}, {"open_time": 1710842400000, "open": 178.75, "high": 178.75, "low": 172.5, "close": 175.35, "volume": 1354.09, "close_time": 1710845999999}, {"open_time": 1710846000000, "open": 175.35, "high": 178.7, "low": 171.05, "close": 177.83, "volume": 991.91, "close_time": 1710849599999}, {"open_time": 1710849600000, "open": 177.83, "high": 186.66, "low": 177.4, "close": 183.2, "volume": 2641.35, "close_time": 1710853199999}, {"open_time": 1710853200000, "open": 183.18, "high": 183.99, "low": 180.0, "close": 181.69, "volume": 1648.03, "close_time": 1710856799999}, {"open_time": 1710856800000, "open": 181.82, "high": 181.82, "low": 177.0, "close": 179.0, "volume": 985.56, "close_time": 1710860399999}, {"open_time": 1710860400000, "open": 179.16, "high": 185.0, "low": 174.76, "close": 182.35, "volume": 1416.82, "close_time": 1710863999999}, {"open_time": 1710864000000, "open": 182.75, "high": 184.56, "low": 181.47, "close": 183.25, "volume": 818.56, "close_time": 1710867599999}, {"open_time": 1710867600000, "open": 184.07, "high": 186.4, "low": 181.78, "close": 183.2, "volume": 833.26, "close_time": 1710871199999}, {"open_time": 1710871200000, "open": 183.32, "high": 183.32, "low": 180.32, "close": 181.34, "volume": 536.83, "close_time": 1710874799999}, {"open_time": 1710874800000, "open": 181.13, "high": 183.74, "low": 180.16, "close": 182.15, "volume": 458.46, "close_time": 1710878399999}, {"open_time": 1710878400000, "open": 181.87, "high": 182.09, "low": 175.26, "close": 175.87, "volume": 1312.64, "close_time": 1710881999999}, {"open_time": 1710882000000, "open": 175.59, "high": 176.22, "low": 172.33, "close": 173.56, "volume": 1426.8, "close_time": 1710885599999}, {"open_time": 1710885600000, "open": 172.94, "high": 173.46, "low": 166.69, "close": 169.17, "volume": 2330.82, "close_time": 1710889199999}, {"open_time": 1710889200000, "open": 169.22, "high": 171.99, "low": 167.11, "close": 170.35, "volume": 812.71, "close_time": 1710892799999}, {"open_time": 1710892800000, "open": 170.41, "high": 176.52, "low": 169.67, "close": 176.33, "volume": 1427.73, "close_time": 1710896399999}, {"open_time": 1710896400000, "open": 176.04, "high": 176.15, "low": 170.62, "close": 171.91, "volume": 724.26, "close_time": 1710899999999}, {"open_time": 1710900000000, "open": 171.84, "high": 175.03, "low": 170.57, "close": 174.02, "volume": 1578.99, "close_time": 1710903599999}, {"open_time": 1710903600000, "open": 174.05, "high": 176.51, "low": 169.51, "close": 169.93, "volume": 1380.81, "close_time": 1710907199999}, {"open_time": 1710907200000, "open": 169.9, "high": 171.31, "low": 166.72, "close": 167.36, "volume": 1172.62, "close_time": 1710910799999}, {"open_time": 1710910800000, "open": 167.8, "high": 167.98, "low": 163.75, "close": 166.1, "volume": 1146.48, "close_time": 1710914399999}, {"open_time": 1710914400000, "open": 166.49, "high": 168.54, "low": 165.43, "close": 167.81, "volume": 495.51, "close_time": 1710917999999}, {"open_time": 1710918000000, "open": 167.73, "high": 173.9, "low": 167.73, "close": 173.88, "volume": 816.45, "close_time": 1710921599999}, {"open_time": 1710921600000, "open": 173.31, "high": 174.75, "low": 171.14, "close": 171.14, "volume": 266.5, "close_time": 1710925199999}, {"open_time": 1710925200000, "open": 171.14, "high": 172.91, "low": 170.82, "close": 171.04, "volume": 298.96, "close_time": 1710928799999}, {"open_time": 1710928800000, "open": 171.34, "high": 172.03, "low": 169.55, "close": 171.63, "volume": 327.99, "close_time": 1710932399999}, {"open_time": 1710932400000, "open": 171.27, "high": 175.2, "low": 170.55, "close": 172.13, "volume": 553.8, "close_time": 1710935999999}, {"open_time": 1710936000000, "open": 171.91, "high": 176.7, "low": 171.12, "close": 175.2, "volume": 675.42, "close_time": 1710939599999}, {"open_time": 1710939600000, "open": 174.94, "high": 175.03, "low": 171.71, "close": 171.82, "volume": 568.01, "close_time": 1710943199999}, {"open_time": 1710943200000, "open": 171.71, "high": 175.51, "low": 171.68, "close": 174.88, "volume": 613.44, "close_time": 1710946799999}, {"open_time": 1710946800000, "open": 174.92, "high": 176.26, "low": 170.19, "close": 170.86, "volume": 851.97, "close_time": 1710950399999}, {"open_time": 1710950400000, "open": 170.7, "high": 172.2, "low": 166.4, "close": 167.73, "volume": 1201.91, "close_time": 1710953999999}, {"open_time": 1710954000000, "open": 167.79, "high": 173.5, "low": 166.89, "close": 172.45, "volume": 800.68, "close_time": 1710957599999}, {"open_time": 1710957600000, "open": 172.46, "high": 184.46, "low": 172.46, "close": 184.43, "volume": 4451.62, "close_time": 1710961199999}, {"open_time": 1710961200000, "open": 184.38, "high": 184.43, "low": 181.33, "close": 182.29, "volume": 1998.77, "close_time": 1710964799999}, {"open_time": 1710964800000, "open": 182.43, "high": 188.07, "low": 181.85, "close": 186.29, "volume": 3417.13, "close_time": 1710968399999}, {"open_time": 1710968400000, "open": 186.76, "high": 190.01, "low": 186.09, "close": 189.47, "volume": 2558.88, "close_time": 1710971999999}, {"open_time": 1710972000000, "open": 189.98, "high": 192.7, "low": 188.18, "close": 189.9, "volume": 1217.48, "close_time": 1710975599999}, {"open_time": 1710975600000, "open": 189.86, "high": 192.04, "low": 188.79, "close": 191.64, "volume": 1415.18, "close_time": 1710979199999}, {"open_time": 1710979200000, "open": 190.94, "high": 194.9, "low": 189.15, "close": 192.96, "volume": 1056.47, "close_time": 1710982799999}, {"open_time": 1710982800000, "open": 193.16, "high": 193.65, "low": 190.25, "close": 191.69, "volume": 1140.87, "close_time": 1710986399999}, {"open_time": 1710986400000, "open": 191.8, "high": 192.66, "low": 190.89, "close": 191.29, "volume": 531.89, "close_time": 1710989999999}, {"open_time": 1710990000000, "open": 191.29, "high": 194.35, "low": 189.16, "close": 190.02, "volume": 1068.93, "close_time": 1710993599999}, {"open_time": 1710993600000, "open": 190.26, "high": 191.03, "low": 187.44, "close": 188.47, "volume": 687.8, "close_time": 1710997199999}, {"open_time": 1710997200000, "open": 188.32, "high": 189.52, "low": 184.76, "close": 189.47, "volume": 2269.21, "close_time": 1711000799999}, {"open_time": 1711000800000, "open": 188.72, "high": 192.23, "low": 188.72, "close": 190.5, "volume": 305.49, "close_time": 1711004399999}, {"open_time": 1711004400000, "open": 190.42, "high": 191.58, "low": 188.34, "close": 188.71, "volume": 689.78, "close_time": 1711007999999}, {"open_time": 1711008000000, "open": 188.64, "high": 191.33, "low": 187.98, "close": 188.08, "volume": 325.61, "close_time": 1711011599999}, {"open_time": 1711011600000, "open": 187.97, "high": 189.57, "low": 186.3, "close": 187.16, "volume": 329.92, "close_time": 1711015199999}, {"open_time": 1711015200000, "open": 188.07, "high": 189.77, "low": 187.11, "close": 189.03, "volume": 69.29, "close_time": 1711018799999}, {"open_time": 1711018800000, "open": 189.35, "high": 190.94, "low": 188.25, "close": 189.02, "volume": 198.01, "close_time": 1711022399999}, {"open_time": 1711022400000, "open": 189.23, "high": 191.05, "low": 188.79, "close": 189.19, "volume": 651.02, "close_time": 1711025999999}, {"open_time": 1711026000000, "open": 189.19, "high": 191.26, "low": 187.27, "close": 187.27, "volume": 227.73, "close_time": 1711029599999}, {"open_time": 1711029600000, "open": 187.25, "high": 190.58, "low": 186.69, "close": 187.8, "volume": 601.05, "close_time": 1711033199999}, {"open_time": 1711033200000, "open": 187.62, "high": 187.62, "low": 183.97, "close": 185.22, "volume": 1465.61, "close_time": 1711036799999}, {"open_time": 1711036800000, "open": 184.62, "high": 187.22, "low": 183.47, "close": 186.42, "volume": 619.24, "close_time": 1711040399999}, {"open_time": 1711040400000, "open": 186.46, "high": 187.81, "low": 180.37, "close": 181.15, "volume": 1791.52, "close_time": 1711043999999}, {"open_time": 1711044000000, "open": 181.0, "high": 181.92, "low": 177.43, "close": 178.51, "volume": 1140.19, "close_time": 1711047599999}, {"open_time": 1711047600000, "open": 178.85, "high": 179.5, "low": 177.34, "close": 179.12, "volume": 478.62, "close_time": 1711051199999}, {"open_time": 1711051200000, "open": 178.69, "high": 181.86, "low": 176.23, "close": 179.96, "volume": 845.45, "close_time": 1711054799999}, {"open_time": 1711054800000, "open": 179.49, "high": 181.18, "low": 177.98, "close": 179.67, "volume": 285.92, "close_time": 1711058399999}, {"open_time": 1711058400000, "open": 179.89, "high": 181.22, "low": 178.37, "close": 178.78, "volume": 379.45, "close_time": 1711061999999}, {"open_time": 1711062000000, "open": 178.34, "high": 180.29, "low": 178.34, "close": 179.92, "volume": 157.45, "close_time": 1711065599999}, {"open_time": 1711065600000, "open": 180.08, "high": 181.82, "low": 178.52, "close": 179.08, "volume": 292.08, "close_time": 1711069199999}, {"open_time": 1711069200000, "open": 179.08, "high": 179.84, "low": 175.06, "close": 175.09, "volume": 1317.93, "close_time": 1711072799999}, {"open_time": 1711072800000, "open": 175.09, "high": 176.61, "low": 175.0, "close": 175.99, "volume": 388.58, "close_time": 1711076399999}, {"open_time": 1711076400000, "open": 176.54, "high": 179.67, "low": 176.11, "close": 179.1, "volume": 418.43, "close_time": 1711079999999}, {"open_time": 1711080000000, "open": 179.05, "high": 179.82, "low": 178.13, "close": 179.56, "volume": 531.06, "close_time": 1711083599999}, {"open_time": 1711083600000, "open": 179.21, "high": 180.27, "low": 178.28, "close": 179.8, "volume": 124.47, "close_time": 1711087199999}, {"open_time": 1711087200000, "open": 179.8, "high": 180.83, "low": 179.5, "close": 180.29, "volume": 85.93, "close_time": 1711090799999}, {"open_time": 1711090800000, "open": 180.59, "high": 180.6, "low": 179.16, "close": 179.17, "volume": 1363.02, "close_time": 1711094399999}, {"open_time": 1711094400000, "open": 179.43, "high": 179.92, "low": 177.21, "close": 177.21, "volume": 251.46, "close_time": 1711097999999}, {"open_time": 1711098000000, "open": 178.19, "high": 178.19, "low": 176.44, "close": 176.54, "volume": 295.24, "close_time": 1711101599999}, {"open_time": 1711101600000, "open": 176.54, "high": 176.54, "low": 174.23, "close": 174.5, "volume": 1750.84, "close_time": 1711105199999}, {"open_time": 1711105200000, "open": 174.95, "high": 175.14, "low": 171.66, "close": 172.37, "volume": 906.12, "close_time": 1711108799999}, {"open_time": 1711108800000, "open": 172.17, "high": 173.87, "low": 171.2, "close": 172.98, "volume": 281.62, "close_time": 1711112399999}, {"open_time": 1711112400000, "open": 173.05, "high": 173.54, "low": 169.17, "close": 169.18, "volume": 1102.44, "close_time": 1711115999999}, {"open_time": 1711116000000, "open": 169.17, "high": 170.17, "low": 167.49, "close": 168.63, "volume": 4677.56, "close_time": 1711119599999}, {"open_time": 1711119600000, "open": 168.9, "high": 173.16, "low": 168.68, "close": 171.78, "volume": 874.93, "close_time": 1711123199999}, {"open_time": 1711123200000, "open": 171.46, "high": 171.46, "low": 168.88, "close": 170.61, "volume": 780.75, "close_time": 1711126799999}, {"open_time": 1711126800000, "open": 170.84, "high": 172.5, "low": 170.31, "close": 171.92, "volume": 715.79, "close_time": 1711130399999}, {"open_time": 1711130400000, "open": 172.11, "high": 173.08, "low": 171.32, "close": 172.16, "volume": 401.98, "close_time": 1711133999999}, {"open_time": 1711134000000, "open": 172.19, "high": 173.42, "low": 171.05, "close": 172.98, "volume": 96.97, "close_time": 1711137599999}, {"open_time": 1711137600000, "open": 172.8, "high": 173.18, "low": 170.46, "close": 170.98, "volume": 628.0, "close_time": 1711141199999}, {"open_time": 1711141200000, "open": 170.67, "high": 171.14, "low": 168.59, "close": 169.95, "volume": 944.51, "close_time": 1711144799999}, {"open_time": 1711144800000, "open": 170.13, "high": 170.83, "low": 168.31, "close": 170.29, "volume": 447.76, "close_time": 1711148399999}, {"open_time": 1711148400000, "open": 170.29, "high": 175.1, "low": 170.29, "close": 175.1, "volume": 496.06, "close_time": 1711151999999}, {"open_time": 1711152000000, "open": 175.11, "high": 175.32, "low": 173.69, "close": 173.84, "volume": 1511.08, "close_time": 1711155599999}, {"open_time": 1711155600000, "open": 173.77, "high": 177.97, "low": 173.77, "close": 176.88, "volume": 1110.17, "close_time": 1711159199999}, {"open_time": 1711159200000, "open": 176.79, "high": 177.12, "low": 174.15, "close": 175.19, "volume": 1123.25, "close_time": 1711162799999}, {"open_time": 1711162800000, "open": 175.05, "high": 175.06, "low": 170.5, "close": 171.65, "volume": 718.57, "close_time": 1711166399999}, {"open_time": 1711166400000, "open": 171.85, "high": 173.17, "low": 171.7, "close": 171.82, "volume": 305.07, "close_time": 1711169999999}, {"open_time": 1711170000000, "open": 172.02, "high": 172.9, "low": 171.69, "close": 172.48, "volume": 156.17, "close_time": 1711173599999}, {"open_time": 1711173600000, "open": 172.59, "high": 174.56, "low": 172.02, "close": 174.48, "volume": 148.37, "close_time": 1711177199999}, {"open_time": 1711177200000, "open": 174.37, "high": 177.48, "low": 174.37, "close": 175.59, "volume": 229.3, "close_time": 1711180799999}, {"open_time": 1711180800000, "open": 176.13, "high": 177.35, "low": 174.87, "close": 175.56, "volume": 91.35, "close_time": 1711184399999}, {"open_time": 1711184400000, "open": 176.09, "high": 176.09, "low": 174.0, "close": 175.04, "volume": 208.95, "close_time": 1711187999999}, {"open_time": 1711188000000, "open": 175.42, "high": 176.62, "low": 174.73, "close": 174.73, "volume": 115.84, "close_time": 1711191599999}, {"open_time": 1711191600000, "open": 174.81, "high": 176.01, "low": 174.67, "close": 175.9, "volume": 13.16, "close_time": 1711195199999}, {"open_time": 1711195200000, "open": 175.54, "high": 177.39, "low": 175.51, "close": 177.17, "volume": 73.27, "close_time": 1711198799999}, {"open_time": 1711198800000, "open": 177.17, "high": 177.37, "low": 175.77, "close": 177.03, "volume": 217.1, "close_time": 1711202399999}, {"open_time": 1711202400000, "open": 177.15, "high": 178.82, "low": 175.87, "close": 177.85, "volume": 446.81, "close_time": 1711205999999}, {"open_time": 1711206000000, "open": 177.61, "high": 178.05, "low": 175.09, "close": 175.78, "volume": 265.57, "close_time": 1711209599999}, {"open_time": 1711209600000, "open": 175.77, "high": 176.68, "low": 174.41, "close": 176.05, "volume": 625.9, "close_time": 1711213199999}, {"open_time": 1711213200000, "open": 176.0, "high": 176.29, "low": 175.05, "close": 176.06, "volume": 311.05, "close_time": 1711216799999}, {"open_time": 1711216800000, "open": 175.96, "high": 176.7, "low": 175.8, "close": 176.26, "volume": 249.51, "close_time": 1711220399999}, {"open_time": 1711220400000, "open": 175.95, "high": 176.47, "low": 174.65, "close": 174.84, "volume": 157.86, "close_time": 1711223999999}, {"open_time": 1711224000000, "open": 174.8, "high": 174.89, "low": 173.15, "close": 173.16, "volume": 192.94, "close_time": 1711227599999}, {"open_time": 1711227600000, "open": 173.16, "high": 174.25, "low": 172.73, "close": 173.75, "volume": 131.82, "close_time": 1711231199999}, {"open_time": 1711231200000, "open": 174.18, "high": 175.35, "low": 173.72, "close": 174.77, "volume": 998.32, "close_time": 1711234799999}, {"open_time": 1711234800000, "open": 174.8, "high": 175.01, "low": 172.61, "close": 172.72, "volume": 142.33, "close_time": 1711238399999}, {"open_time": 1711238400000, "open": 172.72, "high": 176.76, "low": 172.6, "close": 176.05, "volume": 540.24, "close_time": 1711241999999}, {"open_time": 1711242000000, "open": 175.79, "high": 176.25, "low": 175.43, "close": 175.99, "volume": 74.52, "close_time": 1711245599999}, {"open_time": 1711245600000, "open": 175.84, "high": 176.06, "low": 174.0, "close": 174.0, "volume": 66.44, "close_time": 1711249199999}, {"open_time": 1711249200000, "open": 174.45, "high": 174.45, "low": 171.79, "close": 171.79, "volume": 366.47, "close_time": 1711252799999}, {"open_time": 1711252800000, "open": 171.85, "high": 172.76, "low": 171.46, "close": 172.76, "volume": 97.15, "close_time": 1711256399999}, {"open_time": 1711256400000, "open": 172.7, "high": 173.72, "low": 172.69, "close": 173.72, "volume": 29.44, "close_time": 1711259999999}, {"open_time": 1711260000000, "open": 173.46, "high": 173.46, "low": 172.06, "close": 172.91, "volume": 213.42, "close_time": 1711263599999}, {"open_time": 1711263600000, "open": 172.47, "high": 173.42, "low": 172.27, "close": 173.42, "volume": 53.62, "close_time": 1711267199999}, {"open_time": 1711267200000, "open": 173.48, "high": 175.42, "low": 173.16, "close": 175.42, "volume": 167.39, "close_time": 1711270799999}, {"open_time": 1711270800000, "open": 174.98, "high": 175.68, "low": 173.54, "close": 174.16, "volume": 146.15, "close_time": 1711274399999}, {"open_time": 1711274400000, "open": 174.05, "high": 175.0, "low": 174.04, "close": 174.89, "volume": 51.07, "close_time": 1711277999999}, {"open_time": 1711278000000, "open": 174.38, "high": 174.8, "low": 173.64, "close": 174.74, "volume": 8.12, "close_time": 1711281599999}, {"open_time": 1711281600000, "open": 174.33, "high": 176.74, "low": 174.15, "close": 176.44, "volume": 237.07, "close_time": 1711285199999}, {"open_time": 1711285200000, "open": 176.45, "high": 176.92, "low": 175.54, "close": 175.83, "volume": 1045.4, "close_time": 1711288799999}, {"open_time": 1711288800000, "open": 175.83, "high": 177.23, "low": 175.83, "close": 177.2, "volume": 795.69, "close_time": 1711292399999}, {"open_time": 1711292400000, "open": 177.2, "high": 177.25, "low": 176.25, "close": 176.64, "volume": 192.96, "close_time": 1711295999999}, {"open_time": 1711296000000, "open": 176.52, "high": 177.15, "low": 174.64, "close": 175.01, "volume": 369.58, "close_time": 1711299599999}, {"open_time": 1711299600000, "open": 174.85, "high": 174.95, "low": 173.05, "close": 174.11, "volume": 1668.24, "close_time": 1711303199999}, {"open_time": 1711303200000, "open": 174.2, "high": 176.45, "low": 173.86, "close": 176.21, "volume": 373.87, "close_time": 1711306799999}, {"open_time": 1711306800000, "open": 176.36, "high": 176.69, "low": 175.98, "close": 176.12, "volume": 169.56, "close_time": 1711310399999}, {"open_time": 1711310400000, "open": 175.97, "high": 178.99, "low": 175.49, "close": 178.84, "volume": 906.14, "close_time": 1711313999999}, {"open_time": 1711314000000, "open": 178.94, "high": 183.64, "low": 178.8, "close": 182.56, "volume": 3111.79, "close_time": 1711317599999}, {"open_time": 1711317600000, "open": 183.19, "high": 184.9, "low": 182.68, "close": 184.9, "volume": 658.12, "close_time": 1711321199999}, {"open_time": 1711321200000, "open": 184.89, "high": 186.09, "low": 183.18, "close": 183.3, "volume": 1573.36, "close_time": 1711324799999}, {"open_time": 1711324800000, "open": 183.3, "high": 183.35, "low": 180.12, "close": 181.0, "volume": 2353.06, "close_time": 1711328399999}, {"open_time": 1711328400000, "open": 181.0, "high": 182.6, "low": 180.88, "close": 182.6, "volume": 422.64, "close_time": 1711331999999}, {"open_time": 1711332000000, "open": 182.6, "high": 184.44, "low": 182.22, "close": 184.16, "volume": 220.0, "close_time": 1711335599999}, {"open_time": 1711335600000, "open": 184.17, "high": 185.42, "low": 183.86, "close": 184.83, "volume": 728.75, "close_time": 1711339199999}, {"open_time": 1711339200000, "open": 184.84, "high": 185.26, "low": 183.84, "close": 185.05, "volume": 288.4, "close_time": 1711342799999}, {"open_time": 1711342800000, "open": 185.06, "high": 186.5, "low": 184.56, "close": 186.32, "volume": 359.43, "close_time": 1711346399999}, {"open_time": 1711346400000, "open": 186.09, "high": 187.88, "low": 185.57, "close": 187.88, "volume": 522.24, "close_time": 1711349999999}, {"open_time": 1711350000000, "open": 187.74, "high": 189.47, "low": 185.81, "close": 186.09, "volume": 829.07, "close_time": 1711353599999}, {"open_time": 1711353600000, "open": 186.01, "high": 187.11, "low": 185.79, "close": 186.98, "volume": 178.06, "close_time": 1711357199999}, {"open_time": 1711357200000, "open": 186.94, "high": 189.29, "low": 186.89, "close": 189.1, "volume": 215.8, "close_time": 1711360799999}, {"open_time": 1711360800000, "open": 189.09, "high": 191.59, "low": 189.03, "close": 189.49, "volume": 993.65, "close_time": 1711364399999}, {"open_time": 1711364400000, "open": 189.49, "high": 190.37, "low": 187.77, "close": 188.0, "volume": 399.74, "close_time": 1711367999999}, {"open_time": 1711368000000, "open": 187.92, "high": 188.46, "low": 186.15, "close": 187.18, "volume": 638.83, "close_time": 1711371599999}, {"open_time": 1711371600000, "open": 187.23, "high": 190.42, "low": 186.61, "close": 190.42, "volume": 1465.78, "close_time": 1711375199999}, {"open_time": 1711375200000, "open": 190.22, "high": 194.2, "low": 189.19, "close": 192.03, "volume": 1527.58, "close_time": 1711378799999}, {"open_time": 1711378800000, "open": 192.5, "high": 193.45, "low": 191.3, "close": 192.66, "volume": 1082.69, "close_time": 1711382399999}, {"open_time": 1711382400000, "open": 192.74, "high": 193.41, "low": 190.48, "close": 193.03, "volume": 882.61, "close_time": 1711385999999}, {"open_time": 1711386000000, "open": 193.04, "high": 194.46, "low": 192.3, "close": 193.25, "volume": 696.47, "close_time": 1711389599999}, {"open_time": 1711389600000, "open": 193.21, "high": 193.55, "low": 191.62, "close": 192.27, "volume": 273.43, "close_time": 1711393199999}, {"open_time": 1711393200000, "open": 192.61, "high": 192.62, "low": 191.02, "close": 192.54, "volume": 1249.31, "close_time": 1711396799999}, {"open_time": 1711396800000, "open": 192.54, "high": 193.13, "low": 192.03, "close": 192.04, "volume": 537.41, "close_time": 1711400399999}, {"open_time": 1711400400000, "open": 192.47, "high": 192.47, "low": 189.13, "close": 189.13, "volume": 1179.4, "close_time": 1711403999999}, {"open_time": 1711404000000, "open": 189.68, "high": 191.03, "low": 189.48, "close": 190.92, "volume": 1154.19, "close_time": 1711407599999}, {"open_time": 1711407600000, "open": 190.93, "high": 191.33, "low": 188.9, "close": 189.09, "volume": 583.26, "close_time": 1711411199999}, {"open_time": 1711411200000, "open": 189.03, "high": 190.48, "low": 188.31, "close": 189.45, "volume": 776.45, "close_time": 1711414799999}, {"open_time": 1711414800000, "open": 189.39, "high": 190.06, "low": 188.57, "close": 190.05, "volume": 221.53, "close_time": 1711418399999}, {"open_time": 1711418400000, "open": 189.9, "high": 191.89, "low": 189.5, "close": 191.67, "volume": 342.01, "close_time": 1711421999999}, {"open_time": 1711422000000, "open": 191.71, "high": 192.05, "low": 190.98, "close": 192.05, "volume": 210.03, "close_time": 1711425599999}, {"open_time": 1711425600000, "open": 191.69, "high": 194.04, "low": 191.57, "close": 194.01, "volume": 390.11, "close_time": 1711429199999}, {"open_time": 1711429200000, "open": 194.02, "high": 195.87, "low": 193.59, "close": 194.96, "volume": 986.03, "close_time": 1711432799999}, {"open_time": 1711432800000, "open": 194.86, "high": 195.62, "low": 193.64, "close": 195.45, "volume": 324.79, "close_time": 1711436399999}, {"open_time": 1711436400000, "open": 195.47, "high": 195.94, "low": 193.9, "close": 194.14, "volume": 252.99, "close_time": 1711439999999}, {"open_time": 1711440000000, "open": 193.91, "high": 194.79, "low": 192.84, "close": 194.12, "volume": 1578.57, "close_time": 1711443599999}, {"open_time": 1711443600000, "open": 194.15, "high": 195.37, "low": 193.73, "close": 195.12, "volume": 577.98, "close_time": 1711447199999}, {"open_time": 1711447200000, "open": 195.15, "high": 196.14, "low": 194.79, "close": 195.67, "volume": 522.16, "close_time": 1711450799999}, {"open_time": 1711450800000, "open": 195.72, "high": 195.72, "low": 194.27, "close": 194.81, "volume": 571.08, "close_time": 1711454399999}, {"open_time": 1711454400000, "open": 194.81, "high": 195.19, "low": 193.47, "close": 194.66, "volume": 185.56, "close_time": 1711457999999}, {"open_time": 1711458000000, "open": 194.78, "high": 195.11, "low": 191.6, "close": 192.6, "volume": 724.56, "close_time": 1711461599999}, {"open_time": 1711461600000, "open": 192.7, "high": 193.12, "low": 189.7, "close": 191.98, "volume": 2783.0, "close_time": 1711465199999}, {"open_time": 1711465200000, "open": 191.79, "high": 191.87, "low": 189.72, "close": 190.12, "volume": 570.88, "close_time": 1711468799999}, {"open_time": 1711468800000, "open": 190.42, "high": 191.36, "low": 186.25, "close": 187.59, "volume": 1111.97, "close_time": 1711472399999}, {"open_time": 1711472400000, "open": 187.59, "high": 188.92, "low": 186.31, "close": 188.62, "volume": 817.32, "close_time": 1711475999999}, {"open_time": 1711476000000, "open": 188.45, "high": 191.03, "low": 188.45, "close": 189.35, "volume": 597.82, "close_time": 1711479599999}, {"open_time": 1711479600000, "open": 189.33, "high": 189.37, "low": 187.66, "close": 188.43, "volume": 240.1, "close_time": 1711483199999}, {"open_time": 1711483200000, "open": 188.67, "high": 189.94, "low": 188.52, "close": 189.94, "volume": 160.6, "close_time": 1711486799999}, {"open_time": 1711486800000, "open": 189.87, "high": 192.33, "low": 189.62, "close": 191.38, "volume": 605.91, "close_time": 1711490399999}, {"open_time": 1711490400000, "open": 191.1, "high": 192.31, "low": 189.98, "close": 192.31, "volume": 355.54, "close_time": 1711493999999}, {"open_time": 1711494000000, "open": 192.08, "high": 192.39, "low": 190.44, "close": 190.48, "volume": 829.72, "close_time": 1711497599999}, {"open_time": 1711497600000, "open": 190.43, "high": 191.73, "low": 188.74, "close": 191.73, "volume": 792.2, "close_time": 1711501199999}, {"open_time": 1711501200000, "open": 191.55, "high": 192.05, "low": 190.3, "close": 190.49, "volume": 273.71, "close_time": 1711504799999}, {"open_time": 1711504800000, "open": 190.48, "high": 191.76, "low": 189.53, "close": 191.51, "volume": 329.47, "close_time": 1711508399999}, {"open_time": 1711508400000, "open": 191.51, "high": 191.68, "low": 189.94, "close": 189.95, "volume": 161.74, "close_time": 1711511999999}, {"open_time": 1711512000000, "open": 190.14, "high": 190.35, "low": 188.74, "close": 189.2, "volume": 247.45, "close_time": 1711515599999}, {"open_time": 1711515600000, "open": 189.17, "high": 189.79, "low": 188.79, "close": 189.79, "volume": 56.27, "close_time": 1711519199999}, {"open_time": 1711519200000, "open": 189.5, "high": 190.29, "low": 189.13, "close": 189.13, "volume": 59.72, "close_time": 1711522799999}, {"open_time": 1711522800000, "open": 189.39, "high": 189.75, "low": 186.2, "close": 186.95, "volume": 279.96, "close_time": 1711526399999}, {"open_time": 1711526400000, "open": 186.75, "high": 187.79, "low": 185.07, "close": 185.19, "volume": 368.39, "close_time": 1711529999999}, {"open_time": 1711530000000, "open": 185.2, "high": 186.26, "low": 183.68, "close": 186.26, "volume": 1023.48, "close_time": 1711533599999}, {"open_time": 1711533600000, "open": 186.17, "high": 186.8, "low": 185.97, "close": 186.38, "volume": 143.63, "close_time": 1711537199999}, {"open_time": 1711537200000, "open": 186.65, "high": 188.48, "low": 186.29, "close": 188.16, "volume": 321.56, "close_time": 1711540799999}, {"open_time": 1711540800000, "open": 188.2, "high": 188.6, "low": 186.39, "close": 186.95, "volume": 818.35, "close_time": 1711544399999}, {"open_time": 1711544400000, "open": 187.13, "high": 191.24, "low": 185.66, "close": 186.12, "volume": 1189.51, "close_time": 1711547999999}, {"open_time": 1711548000000, "open": 185.64, "high": 186.32, "low": 181.75, "close": 184.81, "volume": 1888.11, "close_time": 1711551599999}, {"open_time": 1711551600000, "open": 185.12, "high": 185.64, "low": 181.27, "close": 181.53, "volume": 367.95, "close_time": 1711555199999}, {"open_time": 1711555200000, "open": 181.53, "high": 183.16, "low": 180.89, "close": 183.15, "volume": 453.41, "close_time": 1711558799999}, {"open_time": 1711558800000, "open": 182.77, "high": 184.24, "low": 182.77, "close": 183.5, "volume": 268.26, "close_time": 1711562399999}, {"open_time": 1711562400000, "open": 183.5, "high": 183.95, "low": 181.89, "close": 181.89, "volume": 289.91, "close_time": 1711565999999}, {"open_time": 1711566000000, "open": 182.18, "high": 183.25, "low": 182.08, "close": 182.93, "volume": 69.71, "close_time": 1711569599999}, {"open_time": 1711569600000, "open": 182.93, "high": 185.13, "low": 182.93, "close": 185.13, "volume": 425.6, "close_time": 1711573199999}, {"open_time": 1711573200000, "open": 185.14, "high": 185.43, "low": 184.17, "close": 184.37, "volume": 63.96, "close_time": 1711576799999}, {"open_time": 1711576800000, "open": 184.37, "high": 186.94, "low": 184.32, "close": 186.88, "volume": 223.57, "close_time": 1711580399999}, {"open_time": 1711580400000, "open": 186.9, "high": 186.9, "low": 184.74, "close": 186.05, "volume": 339.07, "close_time": 1711583999999}, {"open_time": 1711584000000, "open": 186.43, "high": 187.7, "low": 185.43, "close": 186.49, "volume": 238.54, "close_time": 1711587599999}, {"open_time": 1711587600000, "open": 186.49, "high": 186.49, "low": 183.59, "close": 184.31, "volume": 266.79, "close_time": 1711591199999}, {"open_time": 1711591200000, "open": 184.22, "high": 184.47, "low": 181.52, "close": 181.88, "volume": 606.68, "close_time": 1711594799999}, {"open_time": 1711594800000, "open": 182.36, "high": 182.55, "low": 181.05, "close": 182.49, "volume": 625.34, "close_time": 1711598399999}, {"open_time": 1711598400000, "open": 182.49, "high": 184.08, "low": 182.27, "close": 183.78, "volume": 206.1, "close_time": 1711601999999}, {"open_time": 1711602000000, "open": 183.81, "high": 184.46, "low": 183.36, "close": 183.92, "volume": 86.07, "close_time": 1711605599999}, {"open_time": 1711605600000, "open": 183.64, "high": 186.92, "low": 183.3, "close": 186.65, "volume": 279.24, "close_time": 1711609199999}, {"open_time": 1711609200000, "open": 186.87, "high": 187.5, "low": 186.2, "close": 187.36, "volume": 259.36, "close_time": 1711612799999}, {"open_time": 1711612800000, "open": 187.33, "high": 188.26, "low": 187.26, "close": 187.62, "volume": 547.1, "close_time": 1711616399999}, {"open_time": 1711616400000, "open": 187.27, "high": 188.4, "low": 187.27, "close": 187.8, "volume": 88.4, "close_time": 1711619999999}, {"open_time": 1711620000000, "open": 187.52, "high": 187.69, "low": 185.75, "close": 186.5, "volume": 776.49, "close_time": 1711623599999}, {"open_time": 1711623600000, "open": 186.59, "high": 186.98, "low": 184.87, "close": 185.45, "volume": 171.39, "close_time": 1711627199999}, {"open_time": 1711627200000, "open": 185.31, "high": 186.0, "low": 183.8, "close": 184.02, "volume": 749.29, "close_time": 1711630799999}, {"open_time": 1711630800000, "open": 184.73, "high": 186.16, "low": 183.38, "close": 186.0, "volume": 1102.88, "close_time": 1711634399999}, {"open_time": 1711634400000, "open": 185.9, "high": 189.31, "low": 185.38, "close": 189.17, "volume": 1448.51, "close_time": 1711637999999}, {"open_time": 1711638000000, "open": 188.89, "high": 189.07, "low": 186.17, "close": 187.86, "volume": 1811.95, "close_time": 1711641599999}, {"open_time": 1711641600000, "open": 187.86, "high": 187.87, "low": 185.57, "close": 186.01, "volume": 753.18, "close_time": 1711645199999}, {"open_time": 1711645200000, "open": 186.23, "high": 186.23, "low": 185.2, "close": 185.5, "volume": 343.19, "close_time": 1711648799999}, {"open_time": 1711648800000, "open": 185.75, "high": 186.92, "low": 185.57, "close": 186.01, "volume": 195.44, "close_time": 1711652399999}, {"open_time": 1711652400000, "open": 186.28, "high": 187.11, "low": 186.17, "close": 187.02, "volume": 153.98, "close_time": 1711655999999}, {"open_time": 1711656000000, "open": 186.66, "high": 188.44, "low": 186.65, "close": 188.0, "volume": 377.34, "close_time": 1711659599999}, {"open_time": 1711659600000, "open": 188.0, "high": 188.82, "low": 187.65, "close": 187.81, "volume": 290.12, "close_time": 1711663199999}, {"open_time": 1711663200000, "open": 187.8, "high": 189.84, "low": 187.1, "close": 189.83, "volume": 451.42, "close_time": 1711666799999}, {"open_time": 1711666800000, "open": 189.83, "high": 190.6, "low": 189.23, "close": 189.59, "volume": 333.58, "close_time": 1711670399999}, {"open_time": 1711670400000, "open": 189.65, "high": 189.65, "low": 187.59, "close": 188.55, "volume": 291.5, "close_time": 1711673999999}, {"open_time": 1711674000000, "open": 188.55, "high": 190.64, "low": 188.15, "close": 188.97, "volume": 390.85, "close_time": 1711677599999}, {"open_time": 1711677600000, "open": 188.84, "high": 190.16, "low": 188.04, "close": 189.27, "volume": 357.73, "close_time": 1711681199999}, {"open_time": 1711681200000, "open": 189.26, "high": 190.3, "low": 188.14, "close": 188.14, "volume": 517.08, "close_time": 1711684799999}, {"open_time": 1711684800000, "open": 188.21, "high": 189.29, "low": 188.04, "close": 188.16, "volume": 305.13, "close_time": 1711688399999}, {"open_time": 1711688400000, "open": 188.12, "high": 188.41, "low": 186.4, "close": 186.7, "volume": 241.74, "close_time": 1711691999999}, {"open_time": 1711692000000, "open": 186.7, "high": 187.21, "low": 186.0, "close": 186.62, "volume": 78.51, "close_time": 1711695599999}, {"open_time": 1711695600000, "open": 186.63, "high": 187.16, "low": 183.98, "close": 184.08, "volume": 364.41, "close_time": 1711699199999}, {"open_time": 1711699200000, "open": 184.11, "high": 186.07, "low": 183.98, "close": 186.05, "volume": 51.16, "close_time": 1711702799999}, {"open_time": 1711702800000, "open": 186.05, "high": 186.06, "low": 184.06, "close": 184.06, "volume": 202.34, "close_time": 1711706399999}, {"open_time": 1711706400000, "open": 184.27, "high": 185.63, "low": 184.27, "close": 185.63, "volume": 22.7, "close_time": 1711709999999}, {"open_time": 1711710000000, "open": 185.6, "high": 186.68, "low": 185.54, "close": 185.98, "volume": 208.29, "close_time": 1711713599999}, {"open_time": 1711713600000, "open": 185.98, "high": 186.61, "low": 185.39, "close": 186.32, "volume": 100.75, "close_time": 1711717199999}, {"open_time": 1711717200000, "open": 186.33, "high": 186.88, "low": 185.72, "close": 186.88, "volume": 686.27, "close_time": 1711720799999}, {"open_time": 1711720800000, "open": 186.84, "high": 189.74, "low": 186.84, "close": 188.52, "volume": 583.06, "close_time": 1711724399999}, {"open_time": 1711724400000, "open": 188.42, "high": 188.87, "low": 185.07, "close": 185.44, "volume": 234.11, "close_time": 1711727999999}, {"open_time": 1711728000000, "open": 185.24, "high": 187.16, "low": 184.9, "close": 184.9, "volume": 509.34, "close_time": 1711731599999}, {"open_time": 1711731600000, "open": 185.0, "high": 186.36, "low": 184.85, "close": 185.9, "volume": 140.78, "close_time": 1711735199999}, {"open_time": 1711735200000, "open": 186.22, "high": 186.49, "low": 185.62, "close": 186.1, "volume": 97.82, "close_time": 1711738799999}, {"open_time": 1711738800000, "open": 186.31, "high": 187.56, "low": 185.63, "close": 187.56, "volume": 184.29, "close_time": 1711742399999}, {"open_time": 1711742400000, "open": 187.57, "high": 189.78, "low": 187.51, "close": 189.74, "volume": 757.17, "close_time": 1711745999999}, {"open_time": 1711746000000, "open": 189.05, "high": 189.39, "low": 187.35, "close": 188.53, "volume": 1092.5, "close_time": 1711749599999}, {"open_time": 1711749600000, "open": 189.02, "high": 191.87, "low": 189.02, "close": 191.87, "volume": 2127.38, "close_time": 1711753199999}, {"open_time": 1711753200000, "open": 191.87, "high": 192.53, "low": 191.05, "close": 191.73, "volume": 544.11, "close_time": 1711756799999}, {"open_time": 1711756800000, "open": 191.7, "high": 194.0, "low": 190.35, "close": 194.0, "volume": 634.86, "close_time": 1711760399999}, {"open_time": 1711760400000, "open": 193.28, "high": 193.97, "low": 192.06, "close": 192.06, "volume": 705.32, "close_time": 1711763999999}, {"open_time": 1711764000000, "open": 192.06, "high": 192.23, "low": 191.06, "close": 191.87, "volume": 125.6, "close_time": 1711767599999}, {"open_time": 1711767600000, "open": 191.8, "high": 192.8, "low": 191.8, "close": 192.76, "volume": 268.14, "close_time": 1711771199999}, {"open_time": 1711771200000, "open": 192.4, "high": 197.89, "low": 192.22, "close": 197.89, "volume": 1108.89, "close_time": 1711774799999}, {"open_time": 1711774800000, "open": 197.89, "high": 199.17, "low": 196.18, "close": 198.34, "volume": 2066.52, "close_time": 1711778399999}, {"open_time": 1711778400000, "open": 198.17, "high": 198.88, "low": 197.4, "close": 197.63, "volume": 571.02, "close_time": 1711781999999}, {"open_time": 1711782000000, "open": 197.83, "high": 198.19, "low": 195.65, "close": 195.76, "volume": 942.1, "close_time": 1711785599999}, {"open_time": 1711785600000, "open": 195.8, "high": 196.63, "low": 193.68, "close": 194.61, "volume": 997.76, "close_time": 1711789199999}, {"open_time": 1711789200000, "open": 194.67, "high": 196.59, "low": 194.67, "close": 195.96, "volume": 155.12, "close_time": 1711792799999}, {"open_time": 1711792800000, "open": 195.96, "high": 196.54, "low": 195.47, "close": 196.03, "volume": 81.87, "close_time": 1711796399999}, {"open_time": 1711796400000, "open": 195.98, "high": 198.67, "low": 195.98, "close": 197.8, "volume": 471.3, "close_time": 1711799999999}, {"open_time": 1711800000000, "open": 197.82, "high": 198.37, "low": 196.74, "close": 197.95, "volume": 855.69, "close_time": 1711803599999}, {"open_time": 1711803600000, "open": 197.94, "high": 197.95, "low": 196.3, "close": 197.17, "volume": 220.49, "close_time": 1711807199999}, {"open_time": 1711807200000, "open": 197.19, "high": 197.57, "low": 195.2, "close": 195.86, "volume": 357.74, "close_time": 1711810799999}, {"open_time": 1711810800000, "open": 195.91, "high": 196.81, "low": 195.43, "close": 196.19, "volume": 604.31, "close_time": 1711814399999}, {"open_time": 1711814400000, "open": 196.23, "high": 197.76, "low": 195.87, "close": 197.53, "volume": 305.93, "close_time": 1711817999999}, {"open_time": 1711818000000, "open": 197.53, "high": 197.85, "low": 196.97, "close": 197.75, "volume": 1037.76, "close_time": 1711821599999}, {"open_time": 1711821600000, "open": 197.55, "high": 197.55, "low": 196.51, "close": 196.66, "volume": 142.78, "close_time": 1711825199999}, {"open_time": 1711825200000, "open": 196.48, "high": 196.77, "low": 193.92, "close": 195.6, "volume": 1917.87, "close_time": 1711828799999}, {"open_time": 1711828800000, "open": 195.06, "high": 195.72, "low": 194.68, "close": 194.88, "volume": 189.49, "close_time": 1711832399999}, {"open_time": 1711832400000, "open": 194.81, "high": 195.45, "low": 193.85, "close": 195.35, "volume": 499.03, "close_time": 1711835999999}, {"open_time": 1711836000000, "open": 194.73, "high": 196.46, "low": 194.69, "close": 196.27, "volume": 102.6, "close_time": 1711839599999}, {"open_time": 1711839600000, "open": 196.01, "high": 196.01, "low": 193.48, "close": 194.12, "volume": 131.39, "close_time": 1711843199999}, {"open_time": 1711843200000, "open": 194.15, "high": 196.01, "low": 194.08, "close": 195.33, "volume": 172.86, "close_time": 1711846799999}, {"open_time": 1711846800000, "open": 195.16, "high": 197.12, "low": 194.58, "close": 196.89, "volume": 491.14, "close_time": 1711850399999}, {"open_time": 1711850400000, "open": 196.85, "high": 197.1, "low": 195.27, "close": 195.6, "volume": 193.93, "close_time": 1711853999999}, {"open_time": 1711854000000, "open": 195.35, "high": 195.6, "low": 193.78, "close": 194.45, "volume": 362.54, "close_time": 1711857599999}, {"open_time": 1711857600000, "open": 194.28, "high": 195.53, "low": 194.11, "close": 195.4, "volume": 48.45, "close_time": 1711861199999}, {"open_time": 1711861200000, "open": 195.36, "high": 196.7, "low": 195.19, "close": 196.57, "volume": 230.48, "close_time": 1711864799999}, {"open_time": 1711864800000, "open": 196.44, "high": 196.48, "low": 194.88, "close": 194.98, "volume": 119.25, "close_time": 1711868399999}, {"open_time": 1711868400000, "open": 194.93, "high": 197.21, "low": 194.93, "close": 196.88, "volume": 103.99, "close_time": 1711871999999}, {"open_time": 1711872000000, "open": 197.19, "high": 197.19, "low": 196.09, "close": 196.88, "volume": 44.82, "close_time": 1711875599999}, {"open_time": 1711875600000, "open": 197.0, "high": 197.14, "low": 195.84, "close": 196.62, "volume": 107.38, "close_time": 1711879199999}, {"open_time": 1711879200000, "open": 196.81, "high": 196.81, "low": 195.99, "close": 195.99, "volume": 7.1, "close_time": 1711882799999}, {"open_time": 1711882800000, "open": 196.08, "high": 196.58, "low": 195.56, "close": 196.0, "volume": 20.64, "close_time": 1711886399999}, {"open_time": 1711886400000, "open": 195.91, "high": 196.69, "low": 195.7, "close": 196.26, "volume": 50.56, "close_time": 1711889999999}, {"open_time": 1711890000000, "open": 196.48, "high": 197.57, "low": 196.23, "close": 196.92, "volume": 1199.26, "close_time": 1711893599999}, {"open_time": 1711893600000, "open": 197.25, "high": 197.34, "low": 196.58, "close": 196.68, "volume": 46.9, "close_time": 1711897199999}, {"open_time": 1711897200000, "open": 196.78, "high": 196.78, "low": 195.67, "close": 195.75, "volume": 148.69, "close_time": 1711900799999}, {"open_time": 1711900800000, "open": 195.98, "high": 196.96, "low": 195.74, "close": 196.69, "volume": 75.44, "close_time": 1711904399999}, {"open_time": 1711904400000, "open": 196.94, "high": 197.4, "low": 196.79, "close": 196.98, "volume": 88.42, "close_time": 1711907999999}, {"open_time": 1711908000000, "open": 197.18, "high": 198.85, "low": 196.58, "close": 198.14, "volume": 342.91, "close_time": 1711911599999}, {"open_time": 1711911600000, "open": 198.14, "high": 200.6, "low": 197.77, "close": 200.25, "volume": 1388.1, "close_time": 1711915199999}, {"open_time": 1711915200000, "open": 200.3, "high": 200.42, "low": 198.64, "close": 199.57, "volume": 277.4, "close_time": 1711918799999}, {"open_time": 1711918800000, "open": 199.54, "high": 200.0, "low": 198.69, "close": 199.7, "volume": 258.29, "close_time": 1711922399999}, {"open_time": 1711922400000, "open": 199.91, "high": 200.92, "low": 199.7, "close": 200.52, "volume": 207.13, "close_time": 1711925999999}, {"open_time": 1711926000000, "open": 200.59, "high": 203.01, "low": 200.34, "close": 202.66, "volume": 782.52, "close_time": 1711929599999}, {"open_time": 1711929600000, "open": 202.36, "high": 202.65, "low": 200.67, "close": 201.86, "volume": 539.31, "close_time": 1711933199999}, {"open_time": 1711933200000, "open": 202.08, "high": 204.71, "low": 201.87, "close": 203.22, "volume": 1472.44, "close_time": 1711936799999}, {"open_time": 1711936800000, "open": 203.04, "high": 203.46, "low": 202.45, "close": 202.6, "volume": 599.82, "close_time": 1711940399999}, {"open_time": 1711940400000, "open": 202.58, "high": 202.6, "low": 201.11, "close": 202.6, "volume": 365.43, "close_time": 1711943999999}, {"open_time": 1711944000000, "open": 202.59, "high": 203.28, "low": 199.98, "close": 201.05, "volume": 1170.05, "close_time": 1711947599999}, {"open_time": 1711947600000, "open": 201.11, "high": 201.38, "low": 193.8, "close": 195.09, "volume": 1909.43, "close_time": 1711951199999}, {"open_time": 1711951200000, "open": 195.05, "high": 198.37, "low": 194.24, "close": 198.04, "volume": 1118.94, "close_time": 1711954799999}, {"open_time": 1711954800000, "open": 198.11, "high": 199.18, "low": 197.85, "close": 197.85, "volume": 53.39, "close_time": 1711958399999}, {"open_time": 1711958400000, "open": 197.83, "high": 197.83, "low": 195.43, "close": 196.41, "volume": 263.15, "close_time": 1711961999999}, {"open_time": 1711962000000, "open": 197.18, "high": 197.76, "low": 196.74, "close": 196.74, "volume": 96.23, "close_time": 1711965599999}, {"open_time": 1711965600000, "open": 196.71, "high": 196.98, "low": 194.92, "close": 196.45, "volume": 182.49, "close_time": 1711969199999}, {"open_time": 1711969200000, "open": 196.39, "high": 197.32, "low": 195.27, "close": 195.27, "volume": 176.44, "close_time": 1711972799999}, {"open_time": 1711972800000, "open": 195.27, "high": 196.83, "low": 195.02, "close": 196.83, "volume": 315.73, "close_time": 1711976399999}, {"open_time": 1711976400000, "open": 196.83, "high": 197.67, "low": 196.12, "close": 196.85, "volume": 105.63, "close_time": 1711979999999}, {"open_time": 1711980000000, "open": 196.88, "high": 196.88, "low": 191.58, "close": 191.75, "volume": 1475.44, "close_time": 1711983599999}, {"open_time": 1711983600000, "open": 191.75, "high": 192.05, "low": 187.5, "close": 188.66, "volume": 2595.51, "close_time": 1711987199999}, {"open_time": 1711987200000, "open": 188.97, "high": 192.01, "low": 188.72, "close": 190.37, "volume": 209.01, "close_time": 1711990799999}, {"open_time": 1711990800000, "open": 190.61, "high": 197.99, "low": 190.61, "close": 193.3, "volume": 490.56, "close_time": 1711994399999}, {"open_time": 1711994400000, "open": 193.49, "high": 195.98, "low": 192.62, "close": 194.53, "volume": 309.29, "close_time": 1711997999999}, {"open_time": 1711998000000, "open": 194.53, "high": 194.53, "low": 193.3, "close": 194.0, "volume": 204.91, "close_time": 1712001599999}, {"open_time": 1712001600000, "open": 194.0, "high": 194.53, "low": 193.65, "close": 194.3, "volume": 66.09, "close_time": 1712005199999}, {"open_time": 1712005200000, "open": 194.3, "high": 194.99, "low": 193.66, "close": 194.97, "volume": 118.4, "close_time": 1712008799999}, {"open_time": 1712008800000, "open": 194.41, "high": 195.0, "low": 193.65, "close": 194.94, "volume": 164.0, "close_time": 1712012399999}, {"open_time": 1712012400000, "open": 194.94, "high": 195.0, "low": 193.4, "close": 193.4, "volume": 313.46, "close_time": 1712015999999}, {"open_time": 1712016000000, "open": 193.4, "high": 194.98, "low": 191.78, "close": 192.1, "volume": 236.77, "close_time": 1712019599999}, {"open_time": 1712019600000, "open": 192.07, "high": 195.0, "low": 191.74, "close": 193.43, "volume": 201.48, "close_time": 1712023199999}, {"open_time": 1712023200000, "open": 193.03, "high": 193.69, "low": 189.0, "close": 189.7, "volume": 469.19, "close_time": 1712026799999}, {"open_time": 1712026800000, "open": 190.37, "high": 190.88, "low": 189.62, "close": 190.88, "volume": 236.5, "close_time": 1712030399999}, {"open_time": 1712030400000, "open": 190.85, "high": 190.88, "low": 189.82, "close": 190.73, "volume": 245.98, "close_time": 1712033999999}, {"open_time": 1712034000000, "open": 190.73, "high": 191.38, "low": 190.71, "close": 190.71, "volume": 139.96, "close_time": 1712037599999}, {"open_time": 1712037600000, "open": 190.37, "high": 191.85, "low": 189.42, "close": 190.0, "volume": 232.64, "close_time": 1712041199999}, {"open_time": 1712041200000, "open": 189.97, "high": 190.76, "low": 189.56, "close": 190.32, "volume": 8.96, "close_time": 1712044799999}, {"open_time": 1712044800000, "open": 190.29, "high": 190.76, "low": 185.0, "close": 186.36, "volume": 1059.76, "close_time": 1712048399999}, {"open_time": 1712048400000, "open": 186.46, "high": 186.46, "low": 181.56, "close": 182.06, "volume": 1735.78, "close_time": 1712051999999}, {"open_time": 1712052000000, "open": 182.4, "high": 182.84, "low": 180.5, "close": 180.71, "volume": 991.74, "close_time": 1712055599999}, {"open_time": 1712055600000, "open": 181.35, "high": 181.64, "low": 178.37, "close": 180.0, "volume": 1007.59, "close_time": 1712059199999}, {"open_time": 1712059200000, "open": 179.77, "high": 181.76, "low": 179.06, "close": 179.06, "volume": 551.68, "close_time": 1712062799999}, {"open_time": 1712062800000, "open": 179.34, "high": 179.66, "low": 176.69, "close": 178.53, "volume": 862.88, "close_time": 1712066399999}, {"open_time": 1712066400000, "open": 178.53, "high": 182.35, "low": 178.53, "close": 180.64, "volume": 1421.06, "close_time": 1712069999999}, {"open_time": 1712070000000, "open": 180.62, "high": 181.99, "low": 177.09, "close": 177.09, "volume": 626.5, "close_time": 1712073599999}, {"open_time": 1712073600000, "open": 177.7, "high": 180.97, "low": 177.02, "close": 180.69, "volume": 857.94, "close_time": 1712077199999}, {"open_time": 1712077200000, "open": 180.52, "high": 182.52, "low": 180.19, "close": 182.45, "volume": 451.88, "close_time": 1712080799999}, {"open_time": 1712080800000, "open": 182.44, "high": 185.46, "low": 181.74, "close": 185.46, "volume": 1097.49, "close_time": 1712084399999}, {"open_time": 1712084400000, "open": 185.22, "high": 186.75, "low": 185.14, "close": 185.81, "volume": 729.83, "close_time": 1712087999999}, {"open_time": 1712088000000, "open": 185.7, "high": 186.34, "low": 183.94, "close": 184.75, "volume": 284.73, "close_time": 1712091599999}, {"open_time": 1712091600000, "open": 184.59, "high": 185.51, "low": 183.05, "close": 184.01, "volume": 1075.54, "close_time": 1712095199999}, {"open_time": 1712095200000, "open": 184.01, "high": 185.24, "low": 183.69, "close": 184.62, "volume": 187.71, "close_time": 1712098799999}, {"open_time": 1712098800000, "open": 184.7, "high": 184.7, "low": 181.37, "close": 181.37, "volume": 353.31, "close_time": 1712102399999}, {"open_time": 1712102400000, "open": 181.61, "high": 182.84, "low": 178.85, "close": 181.37, "volume": 536.56, "close_time": 1712105999999}, {"open_time": 1712106000000, "open": 181.21, "high": 186.0, "low": 180.06, "close": 185.3, "volume": 638.59, "close_time": 1712109599999}, {"open_time": 1712109600000, "open": 185.09, "high": 186.27, "low": 184.54, "close": 185.47, "volume": 549.01, "close_time": 1712113199999}, {"open_time": 1712113200000, "open": 185.66, "high": 188.88, "low": 184.57, "close": 188.32, "volume": 731.94, "close_time": 1712116799999}, {"open_time": 1712116800000, "open": 188.58, "high": 188.66, "low": 187.12, "close": 188.08, "volume": 334.17, "close_time": 1712120399999}, {"open_time": 1712120400000, "open": 188.05, "high": 188.65, "low": 187.29, "close": 188.65, "volume": 163.71, "close_time": 1712123999999}, {"open_time": 1712124000000, "open": 188.47, "high": 191.7, "low": 188.32, "close": 190.82, "volume": 571.79, "close_time": 1712127599999}, {"open_time": 1712127600000, "open": 190.67, "high": 190.67, "low": 189.23, "close": 189.3, "volume": 860.43, "close_time": 1712131199999}, {"open_time": 1712131200000, "open": 189.56, "high": 190.99, "low": 188.56, "close": 190.76, "volume": 658.54, "close_time": 1712134799999}, {"open_time": 1712134800000, "open": 190.78, "high": 191.29, "low": 189.57, "close": 190.37, "volume": 133.62, "close_time": 1712138399999}, {"open_time": 1712138400000, "open": 190.33, "high": 190.33, "low": 186.86, "close": 188.41, "volume": 920.53, "close_time": 1712141999999}, {"open_time": 1712142000000, "open": 188.15, "high": 188.72, "low": 186.21, "close": 187.79, "volume": 210.41, "close_time": 1712145599999}, {"open_time": 1712145600000, "open": 187.78, "high": 188.77, "low": 186.89, "close": 187.76, "volume": 84.32, "close_time": 1712149199999}, {"open_time": 1712149200000, "open": 187.99, "high": 189.04, "low": 186.53, "close": 186.53, "volume": 560.69, "close_time": 1712152799999}, {"open_time": 1712152800000, "open": 186.96, "high": 190.62, "low": 186.51, "close": 190.42, "volume": 732.75, "close_time": 1712156399999}, {"open_time": 1712156400000, "open": 190.34, "high": 190.34, "low": 187.74, "close": 189.41, "volume": 172.34, "close_time": 1712159999999}, {"open_time": 1712160000000, "open": 189.4, "high": 190.96, "low": 188.67, "close": 189.37, "volume": 233.29, "close_time": 1712163599999}, {"open_time": 1712163600000, "open": 189.37, "high": 189.95, "low": 187.49, "close": 188.32, "volume": 138.29, "close_time": 1712167199999}, {"open_time": 1712167200000, "open": 188.11, "high": 188.11, "low": 184.73, "close": 186.52, "volume": 425.53, "close_time": 1712170799999}, {"open_time": 1712170800000, "open": 186.3, "high": 186.85, "low": 185.13, "close": 185.86, "volume": 261.07, "close_time": 1712174399999}, {"open_time": 1712174400000, "open": 185.85, "high": 185.85, "low": 183.48, "close": 184.0, "volume": 391.98, "close_time": 1712177999999}, {"open_time": 1712178000000, "open": 184.05, "high": 185.12, "low": 182.38, "close": 185.12, "volume": 473.93, "close_time": 1712181599999}, {"open_time": 1712181600000, "open": 185.1, "high": 186.37, "low": 184.75, "close": 186.27, "volume": 389.6, "close_time": 1712185199999}, {"open_time": 1712185200000, "open": 186.11, "high": 186.47, "low": 185.06, "close": 185.06, "volume": 314.39, "close_time": 1712188799999}, {"open_time": 1712188800000, "open": 185.2, "high": 187.37, "low": 184.75, "close": 186.63, "volume": 236.64, "close_time": 1712192399999}, {"open_time": 1712192400000, "open": 186.42, "high": 186.55, "low": 184.6, "close": 185.68, "volume": 108.6, "close_time": 1712195999999}, {"open_time": 1712196000000, "open": 185.79, "high": 185.95, "low": 182.8, "close": 183.88, "volume": 280.85, "close_time": 1712199599999}, {"open_time": 1712199600000, "open": 183.73, "high": 183.73, "low": 181.66, "close": 181.95, "volume": 461.37, "close_time": 1712203199999}, {"open_time": 1712203200000, "open": 182.12, "high": 182.83, "low": 180.76, "close": 182.1, "volume": 565.26, "close_time": 1712206799999}, {"open_time": 1712206800000, "open": 182.06, "high": 183.33, "low": 181.84, "close": 183.03, "volume": 116.32, "close_time": 1712210399999}, {"open_time": 1712210400000, "open": 182.81, "high": 184.59, "low": 182.8, "close": 184.0, "volume": 76.32, "close_time": 1712213999999}, {"open_time": 1712214000000, "open": 184.0, "high": 185.7, "low": 183.65, "close": 184.8, "volume": 410.44, "close_time": 1712217599999}, {"open_time": 1712217600000, "open": 184.67, "high": 186.12, "low": 184.56, "close": 185.63, "volume": 64.48, "close_time": 1712221199999}, {"open_time": 1712221200000, "open": 185.6, "high": 185.86, "low": 184.92, "close": 185.3, "volume": 71.72, "close_time": 1712224799999}, {"open_time": 1712224800000, "open": 185.4, "high": 186.19, "low": 184.76, "close": 185.73, "volume": 99.75, "close_time": 1712228399999}, {"open_time": 1712228400000, "open": 185.3, "high": 185.87, "low": 184.91, "close": 185.5, "volume": 60.56, "close_time": 1712231999999}, {"open_time": 1712232000000, "open": 185.51, "high": 187.52, "low": 185.5, "close": 186.95, "volume": 542.22, "close_time": 1712235599999}, {"open_time": 1712235600000, "open": 186.94, "high": 190.34, "low": 186.94, "close": 188.82, "volume": 791.25, "close_time": 1712239199999}, {"open_time": 1712239200000, "open": 188.34, "high": 189.31, "low": 187.53, "close": 188.0, "volume": 250.97, "close_time": 1712242799999}, {"open_time": 1712242800000, "open": 188.28, "high": 188.28, "low": 186.57, "close": 186.92, "volume": 228.26, "close_time": 1712246399999}, {"open_time": 1712246400000, "open": 186.98, "high": 188.35, "low": 186.83, "close": 187.61, "volume": 136.23, "close_time": 1712249999999}, {"open_time": 1712250000000, "open": 187.74, "high": 189.17, "low": 187.0, "close": 188.93, "volume": 142.75, "close_time": 1712253599999}, {"open_time": 1712253600000, "open": 189.04, "high": 190.09, "low": 185.77, "close": 186.14, "volume": 695.12, "close_time": 1712257199999}, {"open_time": 1712257200000, "open": 185.99, "high": 186.99, "low": 185.58, "close": 185.58, "volume": 235.67, "close_time": 1712260799999}, {"open_time": 1712260800000, "open": 185.57, "high": 185.57, "low": 181.68, "close": 182.98, "volume": 1246.03, "close_time": 1712264399999}, {"open_time": 1712264400000, "open": 182.89, "high": 183.44, "low": 181.97, "close": 182.26, "volume": 295.66, "close_time": 1712267999999}, {"open_time": 1712268000000, "open": 182.28, "high": 183.6, "low": 182.28, "close": 182.93, "volume": 213.83, "close_time": 1712271599999}, {"open_time": 1712271600000, "open": 182.97, "high": 184.81, "low": 182.97, "close": 184.25, "volume": 240.93, "close_time": 1712275199999}, {"open_time": 1712275200000, "open": 184.24, "high": 185.23, "low": 183.4, "close": 185.23, "volume": 163.95, "close_time": 1712278799999}, {"open_time": 1712278800000, "open": 184.9, "high": 185.16, "low": 182.07, "close": 183.36, "volume": 386.66, "close_time": 1712282399999}, {"open_time": 1712282400000, "open": 182.9, "high": 182.9, "low": 178.12, "close": 178.67, "volume": 1721.17, "close_time": 1712285999999}, {"open_time": 1712286000000, "open": 178.57, "high": 179.89, "low": 178.27, "close": 179.32, "volume": 372.86, "close_time": 1712289599999}, {"open_time": 1712289600000, "open": 179.32, "high": 180.28, "low": 176.44, "close": 177.65, "volume": 478.09, "close_time": 1712293199999}, {"open_time": 1712293200000, "open": 177.65, "high": 177.81, "low": 173.75, "close": 175.94, "volume": 860.9, "close_time": 1712296799999}, {"open_time": 1712296800000, "open": 175.58, "high": 176.69, "low": 175.33, "close": 175.56, "volume": 395.47, "close_time": 1712300399999}, {"open_time": 1712300400000, "open": 175.56, "high": 175.73, "low": 173.55, "close": 175.08, "volume": 599.53, "close_time": 1712303999999}, {"open_time": 1712304000000, "open": 175.09, "high": 177.04, "low": 172.11, "close": 173.46, "volume": 905.6, "close_time": 1712307599999}, {"open_time": 1712307600000, "open": 172.73, "high": 173.06, "low": 171.14, "close": 172.75, "volume": 643.54, "close_time": 1712311199999}, {"open_time": 1712311200000, "open": 172.75, "high": 172.75, "low": 170.54, "close": 172.09, "volume": 656.3, "close_time": 1712314799999}, {"open_time": 1712314800000, "open": 172.09, "high": 172.45, "low": 169.31, "close": 169.91, "volume": 655.76, "close_time": 1712318399999}, {"open_time": 1712318400000, "open": 170.08, "high": 172.76, "low": 167.22, "close": 172.57, "volume": 975.57, "close_time": 1712321999999}, {"open_time": 1712322000000, "open": 172.57, "high": 175.25, "low": 171.26, "close": 175.25, "volume": 415.86, "close_time": 1712325599999}, {"open_time": 1712325600000, "open": 174.79, "high": 178.0, "low": 174.25, "close": 175.88, "volume": 1111.21, "close_time": 1712329199999}, {"open_time": 1712329200000, "open": 176.15, "high": 176.35, "low": 174.3, "close": 175.88, "volume": 409.7, "close_time": 1712332799999}, {"open_time": 1712332800000, "open": 175.95, "high": 176.53, "low": 174.07, "close": 174.49, "volume": 1090.24, "close_time": 1712336399999}, {"open_time": 1712336400000, "open": 174.68, "high": 174.81, "low": 172.73, "close": 173.54, "volume": 633.24, "close_time": 1712339999999}, {"open_time": 1712340000000, "open": 173.16, "high": 174.89, "low": 173.16, "close": 174.66, "volume": 191.54, "close_time": 1712343599999}, {"open_time": 1712343600000, "open": 174.67, "high": 182.18, "low": 174.67, "close": 175.9, "volume": 1053.87, "close_time": 1712347199999}, {"open_time": 1712347200000, "open": 175.87, "high": 176.77, "low": 174.34, "close": 175.97, "volume": 837.85, "close_time": 1712350799999}, {"open_time": 1712350800000, "open": 175.96, "high": 176.54, "low": 175.43, "close": 175.43, "volume": 238.0, "close_time": 1712354399999}, {"open_time": 1712354400000, "open": 175.68, "high": 175.73, "low": 174.6, "close": 174.94, "volume": 322.83, "close_time": 1712357999999}, {"open_time": 1712358000000, "open": 175.09, "high": 175.81, "low": 174.77, "close": 175.07, "volume": 343.54, "close_time": 1712361599999}, {"open_time": 1712361600000, "open": 175.1, "high": 176.76, "low": 174.32, "close": 176.0, "volume": 104.92, "close_time": 1712365199999}, {"open_time": 1712365200000, "open": 176.26, "high": 176.32, "low": 175.03, "close": 175.27, "volume": 335.93, "close_time": 1712368799999}, {"open_time": 1712368800000, "open": 175.3, "high": 175.44, "low": 174.01, "close": 174.01, "volume": 153.88, "close_time": 1712372399999}, {"open_time": 1712372400000, "open": 174.29, "high": 176.19, "low": 174.23, "close": 175.71, "volume": 65.57, "close_time": 1712375999999}, {"open_time": 1712376000000, "open": 176.08, "high": 176.08, "low": 175.13, "close": 175.67, "volume": 31.05, "close_time": 1712379599999}, {"open_time": 1712379600000, "open": 175.99, "high": 178.05, "low": 175.89, "close": 177.86, "volume": 364.32, "close_time": 1712383199999}, {"open_time": 1712383200000, "open": 177.86, "high": 178.08, "low": 177.42, "close": 177.77, "volume": 119.29, "close_time": 1712386799999}, {"open_time": 1712386800000, "open": 177.87, "high": 178.04, "low": 177.55, "close": 177.99, "volume": 124.05, "close_time": 1712390399999}, {"open_time": 1712390400000, "open": 177.66, "high": 178.1, "low": 177.21, "close": 178.1, "volume": 14.99, "close_time": 1712393999999}, {"open_time": 1712394000000, "open": 178.07, "high": 178.46, "low": 176.75, "close": 176.93, "volume": 162.19, "close_time": 1712397599999}, {"open_time": 1712397600000, "open": 176.75, "high": 177.25, "low": 175.85, "close": 176.62, "volume": 180.82, "close_time": 1712401199999}, {"open_time": 1712401200000, "open": 176.27, "high": 176.83, "low": 175.95, "close": 176.4, "volume": 105.6, "close_time": 1712404799999}, {"open_time": 1712404800000, "open": 176.25, "high": 176.64, "low": 175.19, "close": 175.4, "volume": 156.18, "close_time": 1712408399999}, {"open_time": 1712408400000, "open": 175.19, "high": 175.38, "low": 174.39, "close": 174.75, "volume": 122.64, "close_time": 1712411999999}, {"open_time": 1712412000000, "open": 174.67, "high": 176.09, "low": 174.67, "close": 175.73, "volume": 48.39, "close_time": 1712415599999}, {"open_time": 1712415600000, "open": 175.73, "high": 177.34, "low": 175.38, "close": 177.26, "volume": 184.3, "close_time": 1712419199999}, {"open_time": 1712419200000, "open": 177.17, "high": 179.16, "low": 177.17, "close": 178.14, "volume": 332.84, "close_time": 1712422799999}, {"open_time": 1712422800000, "open": 178.15, "high": 178.81, "low": 177.22, "close": 178.05, "volume": 134.01, "close_time": 1712426399999}, {"open_time": 1712426400000, "open": 177.93, "high": 178.31, "low": 177.19, "close": 177.79, "volume": 59.46, "close_time": 1712429999999}, {"open_time": 1712430000000, "open": 177.43, "high": 178.23, "low": 177.43, "close": 178.08, "volume": 39.28, "close_time": 1712433599999}, {"open_time": 1712433600000, "open": 177.79, "high": 178.39, "low": 177.25, "close": 178.2, "volume": 70.86, "close_time": 1712437199999}, {"open_time": 1712437200000, "open": 178.22, "high": 179.01, "low": 177.54, "close": 177.9, "volume": 646.6, "close_time": 1712440799999}, {"open_time": 1712440800000, "open": 178.2, "high": 178.59, "low": 177.51, "close": 178.56, "volume": 55.99, "close_time": 1712444399999}, {"open_time": 1712444400000, "open": 178.62, "high": 179.92, "low": 178.62, "close": 178.95, "volume": 161.45, "close_time": 1712447999999}, {"open_time": 1712448000000, "open": 179.4, "high": 179.43, "low": 177.91, "close": 178.44, "volume": 92.87, "close_time": 1712451599999}, {"open_time": 1712451600000, "open": 178.73, "high": 182.0, "low": 178.73, "close": 181.99, "volume": 223.03, "close_time": 1712455199999}, {"open_time": 1712455200000, "open": 182.0, "high": 182.31, "low": 181.0, "close": 181.1, "volume": 409.87, "close_time": 1712458799999}, {"open_time": 1712458800000, "open": 181.55, "high": 182.11, "low": 181.14, "close": 181.2, "volume": 217.49, "close_time": 1712462399999}, {"open_time": 1712462400000, "open": 181.42, "high": 182.25, "low": 180.22, "close": 180.56, "volume": 859.48, "close_time": 1712465999999}, {"open_time": 1712466000000, "open": 180.46, "high": 181.24, "low": 180.46, "close": 180.77, "volume": 143.29, "close_time": 1712469599999}, {"open_time": 1712469600000, "open": 180.71, "high": 180.94, "low": 179.79, "close": 179.88, "volume": 164.44, "close_time": 1712473199999}, {"open_time": 1712473200000, "open": 179.85, "high": 179.85, "low": 178.87, "close": 179.36, "volume": 571.36, "close_time": 1712476799999}, {"open_time": 1712476800000, "open": 179.4, "high": 180.17, "low": 179.4, "close": 179.85, "volume": 109.92, "close_time": 1712480399999}, {"open_time": 1712480400000, "open": 179.83, "high": 179.83, "low": 178.62, "close": 179.06, "volume": 185.26, "close_time": 1712483999999}, {"open_time": 1712484000000, "open": 179.22, "high": 180.18, "low": 178.98, "close": 180.18, "volume": 34.82, "close_time": 1712487599999}, {"open_time": 1712487600000, "open": 180.04, "high": 180.61, "low": 179.99, "close": 180.29, "volume": 155.13, "close_time": 1712491199999}, {"open_time": 1712491200000, "open": 180.29, "high": 181.17, "low": 179.55, "close": 181.08, "volume": 77.59, "close_time": 1712494799999}, {"open_time": 1712494800000, "open": 180.89, "high": 181.7, "low": 180.7, "close": 181.46, "volume": 175.69, "close_time": 1712498399999}, {"open_time": 1712498400000, "open": 181.56, "high": 181.74, "low": 180.91, "close": 181.56, "volume": 41.95, "close_time": 1712501999999}, {"open_time": 1712502000000, "open": 181.56, "high": 181.96, "low": 179.59, "close": 179.59, "volume": 272.02, "close_time": 1712505599999}, {"open_time": 1712505600000, "open": 180.15, "high": 181.96, "low": 179.76, "close": 181.66, "volume": 215.84, "close_time": 1712509199999}, {"open_time": 1712509200000, "open": 181.34, "high": 181.56, "low": 179.95, "close": 179.99, "volume": 238.26, "close_time": 1712512799999}, {"open_time": 1712512800000, "open": 179.98, "high": 180.0, "low": 177.9, "close": 178.39, "volume": 190.64, "close_time": 1712516399999}, {"open_time": 1712516400000, "open": 178.67, "high": 179.46, "low": 178.0, "close": 178.61, "volume": 497.1, "close_time": 1712519999999}, {"open_time": 1712520000000, "open": 178.75, "high": 179.29, "low": 178.47, "close": 178.47, "volume": 79.58, "close_time": 1712523599999}, {"open_time": 1712523600000, "open": 178.84, "high": 179.41, "low": 178.06, "close": 178.07, "volume": 66.67, "close_time": 1712527199999}, {"open_time": 1712527200000, "open": 178.21, "high": 178.84, "low": 177.47, "close": 178.84, "volume": 118.57, "close_time": 1712530799999}, {"open_time": 1712530800000, "open": 178.46, "high": 179.94, "low": 178.46, "close": 179.76, "volume": 122.32, "close_time": 1712534399999}, {"open_time": 1712534400000, "open": 179.76, "high": 179.76, "low": 177.57, "close": 178.81, "volume": 442.01, "close_time": 1712537999999}, {"open_time": 1712538000000, "open": 178.44, "high": 179.48, "low": 177.67, "close": 177.67, "volume": 135.06, "close_time": 1712541599999}, {"open_time": 1712541600000, "open": 177.71, "high": 178.05, "low": 176.9, "close": 177.17, "volume": 260.78, "close_time": 1712545199999}, {"open_time": 1712545200000, "open": 177.26, "high": 177.26, "low": 175.97, "close": 176.72, "volume": 390.6, "close_time": 1712548799999}, {"open_time": 1712548800000, "open": 176.69, "high": 176.77, "low": 176.29, "close": 176.43, "volume": 149.28, "close_time": 1712552399999}, {"open_time": 1712552400000, "open": 176.61, "high": 177.24, "low": 176.61, "close": 177.23, "volume": 145.92, "close_time": 1712555999999}, {"open_time": 1712556000000, "open": 177.23, "high": 177.57, "low": 176.37, "close": 176.67, "volume": 822.25, "close_time": 1712559599999}, {"open_time": 1712559600000, "open": 176.93, "high": 180.99, "low": 176.57, "close": 179.89, "volume": 391.98, "close_time": 1712563199999}, {"open_time": 1712563200000, "open": 180.05, "high": 183.91, "low": 179.83, "close": 183.43, "volume": 1354.17, "close_time": 1712566799999}, {"open_time": 1712566800000, "open": 183.36, "high": 184.62, "low": 182.91, "close": 182.96, "volume": 1165.42, "close_time": 1712570399999}, {"open_time": 1712570400000, "open": 183.24, "high": 183.51, "low": 182.07, "close": 183.13, "volume": 54.5, "close_time": 1712573999999}, {"open_time": 1712574000000, "open": 183.24, "high": 183.24, "low": 182.15, "close": 182.75, "volume": 144.21, "close_time": 1712577599999}, {"open_time": 1712577600000, "open": 182.79, "high": 183.47, "low": 180.59, "close": 180.59, "volume": 901.26, "close_time": 1712581199999}, {"open_time": 1712581200000, "open": 180.71, "high": 182.16, "low": 180.18, "close": 181.11, "volume": 442.51, "close_time": 1712584799999}, {"open_time": 1712584800000, "open": 180.99, "high": 181.03, "low": 179.47, "close": 180.44, "volume": 1159.84, "close_time": 1712588399999}, {"open_time": 1712588400000, "open": 180.44, "high": 182.13, "low": 180.33, "close": 181.47, "volume": 469.61, "close_time": 1712591999999}, {"open_time": 1712592000000, "open": 181.49, "high": 182.14, "low": 180.97, "close": 181.03, "volume": 187.26, "close_time": 1712595599999}, {"open_time": 1712595600000, "open": 180.96, "high": 180.97, "low": 179.68, "close": 180.57, "volume": 876.49, "close_time": 1712599199999}, {"open_time": 1712599200000, "open": 180.59, "high": 181.36, "low": 180.22, "close": 180.22, "volume": 178.5, "close_time": 1712602799999}, {"open_time": 1712602800000, "open": 180.22, "high": 180.58, "low": 179.0, "close": 179.69, "volume": 241.12, "close_time": 1712606399999}, {"open_time": 1712606400000, "open": 179.37, "high": 180.47, "low": 179.37, "close": 180.09, "volume": 37.62, "close_time": 1712609999999}, {"open_time": 1712610000000, "open": 180.07, "high": 181.36, "low": 179.87, "close": 181.36, "volume": 114.66, "close_time": 1712613599999}, {"open_time": 1712613600000, "open": 181.3, "high": 181.3, "low": 180.37, "close": 180.7, "volume": 47.84, "close_time": 1712617199999}, {"open_time": 1712617200000, "open": 181.17, "high": 181.37, "low": 180.13, "close": 180.93, "volume": 218.07, "close_time": 1712620799999}, {"open_time": 1712620800000, "open": 180.92, "high": 180.92, "low": 179.9, "close": 179.9, "volume": 190.46, "close_time": 1712624399999}, {"open_time": 1712624400000, "open": 179.9, "high": 179.99, "low": 179.13, "close": 179.82, "volume": 159.57, "close_time": 1712627999999}, {"open_time": 1712628000000, "open": 179.33, "high": 181.18, "low": 179.21, "close": 179.93, "volume": 291.08, "close_time": 1712631599999}, {"open_time": 1712631600000, "open": 180.11, "high": 180.11, "low": 177.4, "close": 178.11, "volume": 451.88, "close_time": 1712635199999}, {"open_time": 1712635200000, "open": 178.0, "high": 178.54, "low": 177.56, "close": 178.2, "volume": 317.15, "close_time": 1712638799999}, {"open_time": 1712638800000, "open": 178.42, "high": 178.86, "low": 178.16, "close": 178.47, "volume": 104.38, "close_time": 1712642399999}, {"open_time": 1712642400000, "open": 178.8, "high": 178.8, "low": 176.01, "close": 176.63, "volume": 338.07, "close_time": 1712645999999}, {"open_time": 1712646000000, "open": 177.18, "high": 177.24, "low": 175.16, "close": 175.4, "volume": 462.8, "close_time": 1712649599999}, {"open_time": 1712649600000, "open": 175.6, "high": 175.67, "low": 173.61, "close": 175.36, "volume": 357.45, "close_time": 1712653199999}, {"open_time": 1712653200000, "open": 175.37, "high": 175.93, "low": 174.64, "close": 174.64, "volume": 97.94, "close_time": 1712656799999}, {"open_time": 1712656800000, "open": 175.28, "high": 175.88, "low": 175.03, "close": 175.75, "volume": 59.38, "close_time": 1712660399999}, {"open_time": 1712660400000, "open": 175.63, "high": 176.34, "low": 175.63, "close": 176.16, "volume": 40.23, "close_time": 1712663999999}, {"open_time": 1712664000000, "open": 176.16, "high": 176.95, "low": 175.51, "close": 176.08, "volume": 227.65, "close_time": 1712667599999}, {"open_time": 1712667600000, "open": 175.78, "high": 176.09, "low": 174.01, "close": 174.01, "volume": 86.03, "close_time": 1712671199999}, {"open_time": 1712671200000, "open": 174.44, "high": 174.64, "low": 170.15, "close": 171.41, "volume": 1218.97, "close_time": 1712674799999}, {"open_time": 1712674800000, "open": 171.51, "high": 172.5, "low": 169.57, "close": 172.43, "volume": 847.08, "close_time": 1712678399999}, {"open_time": 1712678400000, "open": 172.45, "high": 174.47, "low": 171.74, "close": 174.1, "volume": 455.86, "close_time": 1712681999999}, {"open_time": 1712682000000, "open": 174.09, "high": 177.48, "low": 173.42, "close": 175.61, "volume": 679.58, "close_time": 1712685599999}, {"open_time": 1712685600000, "open": 175.68, "high": 175.87, "low": 174.12, "close": 174.47, "volume": 143.64, "close_time": 1712689199999}, {"open_time": 1712689200000, "open": 174.47, "high": 174.85, "low": 173.74, "close": 174.53, "volume": 70.89, "close_time": 1712692799999}, {"open_time": 1712692800000, "open": 174.36, "high": 175.9, "low": 174.34, "close": 175.23, "volume": 212.84, "close_time": 1712696399999}, {"open_time": 1712696400000, "open": 175.17, "high": 175.17, "low": 173.74, "close": 174.02, "volume": 113.39, "close_time": 1712699999999}, {"open_time": 1712700000000, "open": 174.2, "high": 174.24, "low": 173.73, "close": 173.9, "volume": 93.26, "close_time": 1712703599999}, {"open_time": 1712703600000, "open": 173.92, "high": 174.09, "low": 172.18, "close": 172.39, "volume": 570.62, "close_time": 1712707199999}, {"open_time": 1712707200000, "open": 172.23, "high": 172.88, "low": 171.62, "close": 172.3, "volume": 98.34, "close_time": 1712710799999}, {"open_time": 1712710800000, "open": 172.29, "high": 172.3, "low": 170.2, "close": 172.16, "volume": 221.57, "close_time": 1712714399999}, {"open_time": 1712714400000, "open": 171.98, "high": 172.94, "low": 169.48, "close": 169.96, "volume": 547.42, "close_time": 1712717999999}, {"open_time": 1712718000000, "open": 169.96, "high": 171.47, "low": 169.48, "close": 171.46, "volume": 297.18, "close_time": 1712721599999}, {"open_time": 1712721600000, "open": 171.36, "high": 171.88, "low": 171.01, "close": 171.23, "volume": 126.21, "close_time": 1712725199999}, {"open_time": 1712725200000, "open": 171.14, "high": 172.1, "low": 171.0, "close": 171.59, "volume": 106.31, "close_time": 1712728799999}, {"open_time": 1712728800000, "open": 171.83, "high": 173.48, "low": 171.83, "close": 172.53, "volume": 92.66, "close_time": 1712732399999}, {"open_time": 1712732400000, "open": 172.58, "high": 173.19, "low": 172.58, "close": 172.65, "volume": 160.3, "close_time": 1712735999999}, {"open_time": 1712736000000, "open": 172.59, "high": 172.8, "low": 170.86, "close": 170.86, "volume": 287.4, "close_time": 1712739599999}, {"open_time": 1712739600000, "open": 171.24, "high": 172.2, "low": 170.62, "close": 171.08, "volume": 126.95, "close_time": 1712743199999}, {"open_time": 1712743200000, "open": 171.35, "high": 171.35, "low": 168.96, "close": 169.99, "volume": 616.34, "close_time": 1712746799999}, {"open_time": 1712746800000, "open": 169.99, "high": 170.5, "low": 169.43, "close": 170.42, "volume": 72.3, "close_time": 1712750399999}, {"open_time": 1712750400000, "open": 170.5, "high": 170.65, "low": 164.14, "close": 165.85, "volume": 1565.29, "close_time": 1712753999999}, {"open_time": 1712754000000, "open": 165.85, "high": 166.09, "low": 164.31, "close": 166.09, "volume": 1106.73, "close_time": 1712757599999}, {"open_time": 1712757600000, "open": 165.74, "high": 169.66, "low": 164.93, "close": 168.98, "volume": 283.52, "close_time": 1712761199999}, {"open_time": 1712761200000, "open": 168.9, "high": 169.0, "low": 167.37, "close": 167.79, "volume": 325.17, "close_time": 1712764799999}, {"open_time": 1712764800000, "open": 167.9, "high": 171.66, "low": 167.08, "close": 171.61, "volume": 561.59, "close_time": 1712768399999}, {"open_time": 1712768400000, "open": 171.59, "high": 172.89, "low": 170.63, "close": 171.27, "volume": 605.76, "close_time": 1712771999999}, {"open_time": 1712772000000, "open": 171.08, "high": 171.08, "low": 167.99, "close": 168.67, "volume": 451.43, "close_time": 1712775599999}, {"open_time": 1712775600000, "open": 168.8, "high": 171.07, "low": 168.45, "close": 171.07, "volume": 429.18, "close_time": 1712779199999}, {"open_time": 1712779200000, "open": 170.94, "high": 171.82, "low": 170.17, "close": 170.97, "volume": 160.37, "close_time": 1712782799999}, {"open_time": 1712782800000, "open": 171.05, "high": 172.61, "low": 170.61, "close": 172.57, "volume": 57.31, "close_time": 1712786399999}, {"open_time": 1712786400000, "open": 172.52, "high": 174.92, "low": 172.52, "close": 173.48, "volume": 606.78, "close_time": 1712789999999}, {"open_time": 1712790000000, "open": 173.48, "high": 174.35, "low": 173.09, "close": 173.42, "volume": 284.0, "close_time": 1712793599999}, {"open_time": 1712793600000, "open": 173.36, "high": 173.36, "low": 171.5, "close": 172.13, "volume": 313.87, "close_time": 1712797199999}, {"open_time": 1712797200000, "open": 172.12, "high": 172.22, "low": 171.23, "close": 171.68, "volume": 147.6, "close_time": 1712800799999}, {"open_time": 1712800800000, "open": 171.47, "high": 172.85, "low": 171.47, "close": 172.48, "volume": 271.11, "close_time": 1712804399999}, {"open_time": 1712804400000, "open": 172.66, "high": 172.91, "low": 172.07, "close": 172.8, "volume": 209.44, "close_time": 1712807999999}, {"open_time": 1712808000000, "open": 172.76, "high": 173.68, "low": 171.74, "close": 173.55, "volume": 146.14, "close_time": 1712811599999}, {"open_time": 1712811600000, "open": 173.28, "high": 173.89, "low": 172.86, "close": 173.71, "volume": 48.48, "close_time": 1712815199999}, {"open_time": 1712815200000, "open": 173.7, "high": 174.84, "low": 173.7, "close": 174.77, "volume": 155.93, "close_time": 1712818799999}, {"open_time": 1712818800000, "open": 174.71, "high": 175.88, "low": 174.51, "close": 174.53, "volume": 517.05, "close_time": 1712822399999}, {"open_time": 1712822400000, "open": 174.55, "high": 175.26, "low": 174.3, "close": 174.71, "volume": 24.76, "close_time": 1712825999999}, {"open_time": 1712826000000, "open": 174.62, "high": 174.62, "low": 172.94, "close": 172.94, "volume": 118.88, "close_time": 1712829599999}, {"open_time": 1712829600000, "open": 173.06, "high": 173.38, "low": 172.3, "close": 172.3, "volume": 70.16, "close_time": 1712833199999}, {"open_time": 1712833200000, "open": 172.29, "high": 172.55, "low": 170.25, "close": 170.25, "volume": 337.43, "close_time": 1712836799999}, {"open_time": 1712836800000, "open": 170.86, "high": 172.66, "low": 170.16, "close": 171.9, "volume": 237.38, "close_time": 1712840399999}, {"open_time": 1712840400000, "open": 171.8, "high": 175.29, "low": 171.5, "close": 173.46, "volume": 447.37, "close_time": 1712843999999}, {"open_time": 1712844000000, "open": 172.64, "high": 174.04, "low": 170.64, "close": 173.8, "volume": 418.22, "close_time": 1712847599999}, {"open_time": 1712847600000, "open": 173.44, "high": 174.78, "low": 172.03, "close": 173.18, "volume": 485.89, "close_time": 1712851199999}, {"open_time": 1712851200000, "open": 173.19, "high": 174.32, "low": 172.09, "close": 173.81, "volume": 434.06, "close_time": 1712854799999}, {"open_time": 1712854800000, "open": 174.11, "high": 175.73, "low": 174.11, "close": 174.97, "volume": 1170.55, "close_time": 1712858399999}, {"open_time": 1712858400000, "open": 175.02, "high": 176.23, "low": 173.81, "close": 174.96, "volume": 348.67, "close_time": 1712861999999}, {"open_time": 1712862000000, "open": 174.96, "high": 175.62, "low": 174.49, "close": 174.73, "volume": 80.06, "close_time": 1712865599999}, {"open_time": 1712865600000, "open": 174.72, "high": 175.49, "low": 174.31, "close": 174.31, "volume": 201.23, "close_time": 1712869199999}, {"open_time": 1712869200000, "open": 174.35, "high": 174.35, "low": 172.32, "close": 172.56, "volume": 321.42, "close_time": 1712872799999}, {"open_time": 1712872800000, "open": 172.68, "high": 173.19, "low": 172.37, "close": 172.91, "volume": 39.27, "close_time": 1712876399999}, {"open_time": 1712876400000, "open": 172.76, "high": 173.02, "low": 172.1, "close": 172.61, "volume": 267.72, "close_time": 1712879999999}, {"open_time": 1712880000000, "open": 172.46, "high": 173.67, "low": 172.46, "close": 173.32, "volume": 59.82, "close_time": 1712883599999}, {"open_time": 1712883600000, "open": 173.24, "high": 173.57, "low": 172.58, "close": 172.69, "volume": 60.46, "close_time": 1712887199999}, {"open_time": 1712887200000, "open": 172.56, "high": 174.17, "low": 172.56, "close": 173.05, "volume": 63.49, "close_time": 1712890799999}, {"open_time": 1712890800000, "open": 173.16, "high": 174.16, "low": 173.16, "close": 173.97, "volume": 57.73, "close_time": 1712894399999}, {"open_time": 1712894400000, "open": 173.96, "high": 174.68, "low": 173.29, "close": 174.15, "volume": 91.46, "close_time": 1712897999999}, {"open_time": 1712898000000, "open": 174.47, "high": 175.49, "low": 174.1, "close": 175.41, "volume": 133.49, "close_time": 1712901599999}, {"open_time": 1712901600000, "open": 175.41, "high": 175.62, "low": 173.71, "close": 174.42, "volume": 47.56, "close_time": 1712905199999}, {"open_time": 1712905200000, "open": 174.32, "high": 174.42, "low": 173.06, "close": 173.06, "volume": 32.02, "close_time": 1712908799999}, {"open_time": 1712908800000, "open": 173.31, "high": 173.68, "low": 172.79, "close": 172.92, "volume": 24.47, "close_time": 1712912399999}, {"open_time": 1712912400000, "open": 172.97, "high": 173.06, "low": 172.09, "close": 172.3, "volume": 131.93, "close_time": 1712915999999}, {"open_time": 1712916000000, "open": 172.44, "high": 172.44, "low": 171.57, "close": 172.25, "volume": 444.76, "close_time": 1712919599999}, {"open_time": 1712919600000, "open": 172.18, "high": 173.27, "low": 172.18, "close": 172.9, "volume": 64.63, "close_time": 1712923199999}, {"open_time": 1712923200000, "open": 172.84, "high": 172.84, "low": 169.35, "close": 169.8, "volume": 730.1, "close_time": 1712926799999}, {"open_time": 1712926800000, "open": 169.8, "high": 169.9, "low": 166.74, "close": 167.87, "volume": 1029.2, "close_time": 1712930399999}, {"open_time": 1712930400000, "open": 167.77, "high": 168.49, "low": 166.64, "close": 167.39, "volume": 914.02, "close_time": 1712933999999}, {"open_time": 1712934000000, "open": 167.39, "high": 168.39, "low": 166.93, "close": 167.58, "volume": 519.65, "close_time": 1712937599999}, {"open_time": 1712937600000, "open": 167.29, "high": 167.73, "low": 165.22, "close": 166.03, "volume": 618.63, "close_time": 1712941199999}, {"open_time": 1712941200000, "open": 166.14, "high": 166.47, "low": 160.64, "close": 163.46, "volume": 1824.1, "close_time": 1712944799999}, {"open_time": 1712944800000, "open": 163.37, "high": 163.56, "low": 152.75, "close": 153.24, "volume": 3854.26, "close_time": 1712948399999}, {"open_time": 1712948400000, "open": 153.7, "high": 155.4, "low": 149.29, "close": 150.3, "volume": 2617.33, "close_time": 1712951999999}, {"open_time": 1712952000000, "open": 150.3, "high": 154.66, "low": 149.3, "close": 152.67, "volume": 1047.22, "close_time": 1712955599999}, {"open_time": 1712955600000, "open": 152.81, "high": 153.5, "low": 150.74, "close": 152.11, "volume": 899.72, "close_time": 1712959199999}, {"open_time": 1712959200000, "open": 152.11, "high": 153.08, "low": 150.36, "close": 151.52, "volume": 1038.79, "close_time": 1712962799999}, {"open_time": 1712962800000, "open": 151.55, "high": 154.36, "low": 150.41, "close": 153.56, "volume": 489.27, "close_time": 1712966399999}, {"open_time": 1712966400000, "open": 153.4, "high": 153.4, "low": 151.49, "close": 152.19, "volume": 379.96, "close_time": 1712969999999}, {"open_time": 1712970000000, "open": 152.29, "high": 152.29, "low": 146.08, "close": 146.99, "volume": 1750.3, "close_time": 1712973599999}, {"open_time": 1712973600000, "open": 147.0, "high": 154.84, "low": 146.53, "close": 149.02, "volume": 2484.5, "close_time": 1712977199999}, {"open_time": 1712977200000, "open": 149.32, "high": 151.86, "low": 148.79, "close": 151.48, "volume": 601.22, "close_time": 1712980799999}, {"open_time": 1712980800000, "open": 151.48, "high": 154.46, "low": 151.44, "close": 153.19, "volume": 649.83, "close_time": 1712984399999}, {"open_time": 1712984400000, "open": 153.71, "high": 154.84, "low": 152.41, "close": 152.41, "volume": 233.02, "close_time": 1712987999999}, {"open_time": 1712988000000, "open": 152.58, "high": 153.44, "low": 151.9, "close": 153.0, "volume": 78.96, "close_time": 1712991599999}, {"open_time": 1712991600000, "open": 153.02, "high": 153.32, "low": 150.55, "close": 150.97, "volume": 211.55, "close_time": 1712995199999}, {"open_time": 1712995200000, "open": 151.09, "high": 151.56, "low": 149.56, "close": 149.85, "volume": 58.1, "close_time": 1712998799999}, {"open_time": 1712998800000, "open": 150.5, "high": 151.44, "low": 150.15, "close": 151.04, "volume": 173.58, "close_time": 1713002399999}, {"open_time": 1713002400000, "open": 151.1, "high": 152.07, "low": 150.69, "close": 152.03, "volume": 18.31, "close_time": 1713005999999}, {"open_time": 1713006000000, "open": 151.98, "high": 153.29, "low": 151.05, "close": 151.25, "volume": 113.2, "close_time": 1713009599999}, {"open_time": 1713009600000, "open": 151.12, "high": 152.45, "low": 150.22, "close": 151.81, "volume": 214.12, "close_time": 1713013199999}, {"open_time": 1713013200000, "open": 151.77, "high": 152.88, "low": 150.8, "close": 150.97, "volume": 138.4, "close_time": 1713016799999}, {"open_time": 1713016800000, "open": 151.07, "high": 151.51, "low": 149.17, "close": 149.46, "volume": 155.47, "close_time": 1713020399999}, {"open_time": 1713020400000, "open": 149.83, "high": 151.74, "low": 148.43, "close": 148.85, "volume": 335.65, "close_time": 1713023999999}, {"open_time": 1713024000000, "open": 149.03, "high": 149.37, "low": 145.0, "close": 145.4, "volume": 1521.45, "close_time": 1713027599999}, {"open_time": 1713027600000, "open": 145.99, "high": 145.99, "low": 136.17, "close": 139.01, "volume": 5722.43, "close_time": 1713031199999}, {"open_time": 1713031200000, "open": 139.74, "high": 144.5, "low": 136.64, "close": 143.75, "volume": 3711.2, "close_time": 1713034799999}, {"open_time": 1713034800000, "open": 143.75, "high": 143.87, "low": 135.01, "close": 135.77, "volume": 1881.24, "close_time": 1713038399999}, {"open_time": 1713038400000, "open": 135.63, "high": 135.89, "low": 125.0, "close": 125.0, "volume": 6381.06, "close_time": 1713041999999}, {"open_time": 1713042000000, "open": 125.19, "high": 133.83, "low": 125.0, "close": 133.14, "volume": 4824.31, "close_time": 1713045599999}, {"open_time": 1713045600000, "open": 132.86, "high": 143.33, "low": 129.84, "close": 140.8, "volume": 3270.56, "close_time": 1713049199999}, {"open_time": 1713049200000, "open": 141.14, "high": 142.39, "low": 138.19, "close": 138.19, "volume": 2099.35, "close_time": 1713052799999}, {"open_time": 1713052800000, "open": 138.26, "high": 140.7, "low": 135.15, "close": 137.5, "volume": 1236.52, "close_time": 1713056399999}, {"open_time": 1713056400000, "open": 138.03, "high": 139.98, "low": 135.87, "close": 138.47, "volume": 790.29, "close_time": 1713059999999}, {"open_time": 1713060000000, "open": 138.51, "high": 139.28, "low": 134.31, "close": 134.49, "volume": 667.86, "close_time": 1713063599999}, {"open_time": 1713063600000, "open": 134.59, "high": 135.43, "low": 130.54, "close": 135.19, "volume": 1796.36, "close_time": 1713067199999}, {"open_time": 1713067200000, "open": 134.77, "high": 141.57, "low": 133.95, "close": 140.17, "volume": 1941.75, "close_time": 1713070799999}, {"open_time": 1713070800000, "open": 140.12, "high": 143.38, "low": 139.9, "close": 142.5, "volume": 541.71, "close_time": 1713074399999}, {"open_time": 1713074400000, "open": 142.42, "high": 144.35, "low": 141.11, "close": 142.99, "volume": 144.3, "close_time": 1713077999999}, {"open_time": 1713078000000, "open": 143.22, "high": 143.92, "low": 142.0, "close": 143.83, "volume": 397.54, "close_time": 1713081599999}, {"open_time": 1713081600000, "open": 143.57, "high": 144.92, "low": 142.3, "close": 143.01, "volume": 325.33, "close_time": 1713085199999}, {"open_time": 1713085200000, "open": 143.01, "high": 144.19, "low": 140.54, "close": 141.44, "volume": 761.78, "close_time": 1713088799999}, {"open_time": 1713088800000, "open": 141.57, "high": 143.43, "low": 141.57, "close": 142.64, "volume": 289.39, "close_time": 1713092399999}, {"open_time": 1713092400000, "open": 142.75, "high": 142.75, "low": 138.35, "close": 138.88, "volume": 498.18, "close_time": 1713095999999}, {"open_time": 1713096000000, "open": 138.88, "high": 143.01, "low": 138.17, "close": 140.95, "volume": 405.18, "close_time": 1713099599999}, {"open_time": 1713099600000, "open": 141.79, "high": 143.18, "low": 137.57, "close": 137.96, "volume": 860.08, "close_time": 1713103199999}, {"open_time": 1713103200000, "open": 137.73, "high": 139.44, "low": 135.59, "close": 137.14, "volume": 1066.64, "close_time": 1713106799999}, {"open_time": 1713106800000, "open": 137.13, "high": 140.3, "low": 136.93, "close": 137.94, "volume": 324.0, "close_time": 1713110399999}, {"open_time": 1713110400000, "open": 137.92, "high": 141.63, "low": 137.92, "close": 139.04, "volume": 240.88, "close_time": 1713113999999}, {"open_time": 1713114000000, "open": 139.33, "high": 140.18, "low": 133.59, "close": 137.84, "volume": 1194.05, "close_time": 1713117599999}, {"open_time": 1713117600000, "open": 137.96, "high": 142.64, "low": 137.43, "close": 142.35, "volume": 1036.91, "close_time": 1713121199999}, {"open_time": 1713121200000, "open": 142.01, "high": 142.64, "low": 140.63, "close": 141.65, "volume": 658.66, "close_time": 1713124799999}, {"open_time": 1713124800000, "open": 141.61, "high": 143.12, "low": 140.46, "close": 140.8, "volume": 626.29, "close_time": 1713128399999}, {"open_time": 1713128400000, "open": 141.11, "high": 141.86, "low": 139.9, "close": 141.86, "volume": 539.77, "close_time": 1713131999999}, {"open_time": 1713132000000, "open": 141.64, "high": 150.91, "low": 141.64, "close": 150.58, "volume": 2968.84, "close_time": 1713135599999}, {"open_time": 1713135600000, "open": 150.44, "high": 153.43, "low": 150.38, "close": 151.48, "volume": 730.16, "close_time": 1713139199999}, {"open_time": 1713139200000, "open": 151.46, "high": 151.46, "low": 147.72, "close": 148.55, "volume": 966.41, "close_time": 1713142799999}, {"open_time": 1713142800000, "open": 148.29, "high": 149.32, "low": 147.18, "close": 148.43, "volume": 555.32, "close_time": 1713146399999}, {"open_time": 1713146400000, "open": 148.33, "high": 148.38, "low": 146.42, "close": 146.68, "volume": 233.44, "close_time": 1713149999999}, {"open_time": 1713150000000, "open": 147.4, "high": 148.93, "low": 147.4, "close": 148.34, "volume": 355.73, "close_time": 1713153599999}, {"open_time": 1713153600000, "open": 148.07, "high": 148.58, "low": 146.18, "close": 148.23, "volume": 234.28, "close_time": 1713157199999}, {"open_time": 1713157200000, "open": 148.48, "high": 151.86, "low": 148.2, "close": 151.76, "volume": 418.96, "close_time": 1713160799999}, {"open_time": 1713160800000, "open": 151.72, "high": 155.49, "low": 150.94, "close": 155.49, "volume": 819.09, "close_time": 1713164399999}, {"open_time": 1713164400000, "open": 154.91, "high": 155.81, "low": 153.87, "close": 153.9, "volume": 779.84, "close_time": 1713167999999}, {"open_time": 1713168000000, "open": 153.83, "high": 154.83, "low": 152.92, "close": 153.07, "volume": 602.91, "close_time": 1713171599999}, {"open_time": 1713171600000, "open": 153.3, "high": 154.76, "low": 152.29, "close": 154.01, "volume": 456.15, "close_time": 1713175199999}, {"open_time": 1713175200000, "open": 154.01, "high": 154.29, "low": 153.38, "close": 153.38, "volume": 121.4, "close_time": 1713178799999}, {"open_time": 1713178800000, "open": 153.45, "high": 153.71, "low": 150.9, "close": 150.9, "volume": 1043.11, "close_time": 1713182399999}, {"open_time": 1713182400000, "open": 151.0, "high": 151.77, "low": 149.65, "close": 150.7, "volume": 152.25, "close_time": 1713185999999}, {"open_time": 1713186000000, "open": 150.92, "high": 151.95, "low": 148.93, "close": 148.93, "volume": 305.44, "close_time": 1713189599999}, {"open_time": 1713189600000, "open": 149.41, "high": 150.57, "low": 144.0, "close": 144.43, "volume": 1002.21, "close_time": 1713193199999}, {"open_time": 1713193200000, "open": 144.93, "high": 146.34, "low": 141.54, "close": 142.88, "volume": 1425.77, "close_time": 1713196799999}, {"open_time": 1713196800000, "open": 143.4, "high": 144.45, "low": 139.33, "close": 139.48, "volume": 682.67, "close_time": 1713200399999}, {"open_time": 1713200400000, "open": 139.95, "high": 142.75, "low": 137.84, "close": 139.34, "volume": 1583.71, "close_time": 1713203999999}, {"open_time": 1713204000000, "open": 139.52, "high": 140.17, "low": 135.59, "close": 135.76, "volume": 1272.22, "close_time": 1713207599999}, {"open_time": 1713207600000, "open": 135.69, "high": 139.13, "low": 133.77, "close": 137.74, "volume": 1186.89, "close_time": 1713211199999}, {"open_time": 1713211200000, "open": 138.01, "high": 139.39, "low": 136.07, "close": 136.19, "volume": 535.01, "close_time": 1713214799999}, {"open_time": 1713214800000, "open": 136.21, "high": 138.6, "low": 135.54, "close": 138.49, "volume": 557.82, "close_time": 1713218399999}, {"open_time": 1713218400000, "open": 138.21, "high": 139.93, "low": 137.14, "close": 139.93, "volume": 397.6, "close_time": 1713221999999}, {"open_time": 1713222000000, "open": 139.76, "high": 140.05, "low": 137.84, "close": 138.35, "volume": 156.47, "close_time": 1713225599999}, {"open_time": 1713225600000, "open": 138.01, "high": 138.9, "low": 135.58, "close": 137.26, "volume": 973.29, "close_time": 1713229199999}, {"open_time": 1713229200000, "open": 137.32, "high": 140.48, "low": 137.06, "close": 137.93, "volume": 611.16, "close_time": 1713232799999}, {"open_time": 1713232800000, "open": 137.65, "high": 138.83, "low": 136.0, "close": 137.81, "volume": 993.67, "close_time": 1713236399999}, {"open_time": 1713236400000, "open": 137.88, "high": 138.48, "low": 133.67, "close": 134.5, "volume": 1056.81, "close_time": 1713239999999}, {"open_time": 1713240000000, "open": 134.47, "high": 135.34, "low": 130.34, "close": 132.27, "volume": 2337.41, "close_time": 1713243599999}, {"open_time": 1713243600000, "open": 132.59, "high": 134.47, "low": 132.25, "close": 133.41, "volume": 444.87, "close_time": 1713247199999}, {"open_time": 1713247200000, "open": 134.18, "high": 136.25, "low": 134.13, "close": 135.73, "volume": 503.61, "close_time": 1713250799999}, {"open_time": 1713250800000, "open": 135.69, "high": 138.75, "low": 135.69, "close": 138.0, "volume": 424.89, "close_time": 1713254399999}, {"open_time": 1713254400000, "open": 137.79, "high": 137.87, "low": 136.26, "close": 136.6, "volume": 33.59, "close_time": 1713257999999}, {"open_time": 1713258000000, "open": 136.67, "high": 137.91, "low": 135.68, "close": 135.7, "volume": 138.17, "close_time": 1713261599999}, {"open_time": 1713261600000, "open": 136.17, "high": 136.17, "low": 129.71, "close": 133.18, "volume": 1149.05, "close_time": 1713265199999}, {"open_time": 1713265200000, "open": 133.04, "high": 136.56, "low": 132.48, "close": 135.9, "volume": 180.06, "close_time": 1713268799999}, {"open_time": 1713268800000, "open": 135.93, "high": 135.95, "low": 133.11, "close": 133.68, "volume": 345.8, "close_time": 1713272399999}, {"open_time": 1713272400000, "open": 133.45, "high": 133.86, "low": 129.24, "close": 131.78, "volume": 970.87, "close_time": 1713275999999}, {"open_time": 1713276000000, "open": 131.73, "high": 134.45, "low": 130.67, "close": 131.21, "volume": 588.04, "close_time": 1713279599999}, {"open_time": 1713279600000, "open": 131.09, "high": 131.92, "low": 127.5, "close": 127.72, "volume": 1049.86, "close_time": 1713283199999}, {"open_time": 1713283200000, "open": 127.53, "high": 132.3, "low": 126.52, "close": 132.08, "volume": 1840.53, "close_time": 1713286799999}, {"open_time": 1713286800000, "open": 132.1, "high": 135.19, "low": 131.54, "close": 132.0, "volume": 1593.02, "close_time": 1713290399999}, {"open_time": 1713290400000, "open": 132.18, "high": 134.66, "low": 131.71, "close": 133.95, "volume": 755.07, "close_time": 1713293999999}, {"open_time": 1713294000000, "open": 133.95, "high": 134.83, "low": 131.8, "close": 132.22, "volume": 990.52, "close_time": 1713297599999}, {"open_time": 1713297600000, "open": 132.07, "high": 134.11, "low": 131.73, "close": 134.02, "volume": 370.32, "close_time": 1713301199999}, {"open_time": 1713301200000, "open": 133.95, "high": 137.87, "low": 133.95, "close": 137.44, "volume": 598.82, "close_time": 1713304799999}, {"open_time": 1713304800000, "open": 137.22, "high": 137.9, "low": 135.91, "close": 137.57, "volume": 359.9, "close_time": 1713308399999}, {"open_time": 1713308400000, "open": 137.55, "high": 137.84, "low": 136.07, "close": 136.35, "volume": 77.8, "close_time": 1713311999999}, {"open_time": 1713312000000, "open": 136.2, "high": 138.17, "low": 135.48, "close": 137.31, "volume": 583.4, "close_time": 1713315599999}, {"open_time": 1713315600000, "open": 137.36, "high": 137.81, "low": 134.89, "close": 137.09, "volume": 596.66, "close_time": 1713319199999}, {"open_time": 1713319200000, "open": 137.09, "high": 137.34, "low": 135.3, "close": 137.05, "volume": 671.6, "close_time": 1713322799999}, {"open_time": 1713322800000, "open": 136.89, "high": 137.59, "low": 136.48, "close": 137.48, "volume": 551.87, "close_time": 1713326399999}, {"open_time": 1713326400000, "open": 137.34, "high": 142.65, "low": 136.82, "close": 141.41, "volume": 1539.08, "close_time": 1713329999999}, {"open_time": 1713330000000, "open": 141.36, "high": 142.07, "low": 139.2, "close": 139.52, "volume": 753.94, "close_time": 1713333599999}, {"open_time": 1713333600000, "open": 139.53, "high": 141.04, "low": 138.59, "close": 140.58, "volume": 155.48, "close_time": 1713337199999}, {"open_time": 1713337200000, "open": 140.52, "high": 140.67, "low": 138.37, "close": 139.52, "volume": 339.36, "close_time": 1713340799999}, {"open_time": 1713340800000, "open": 139.79, "high": 140.12, "low": 137.94, "close": 138.18, "volume": 94.8, "close_time": 1713344399999}, {"open_time": 1713344400000, "open": 138.44, "high": 139.73, "low": 138.4, "close": 138.4, "volume": 136.42, "close_time": 1713347999999}, {"open_time": 1713348000000, "open": 139.0, "high": 139.09, "low": 136.42, "close": 136.42, "volume": 68.36, "close_time": 1713351599999}, {"open_time": 1713351600000, "open": 136.81, "high": 137.27, "low": 134.13, "close": 134.21, "volume": 982.28, "close_time": 1713355199999}, {"open_time": 1713355200000, "open": 134.28, "high": 134.97, "low": 130.87, "close": 131.99, "volume": 767.41, "close_time": 1713358799999}, {"open_time": 1713358800000, "open": 132.17, "high": 134.87, "low": 131.74, "close": 133.69, "volume": 234.03, "close_time": 1713362399999}, {"open_time": 1713362400000, "open": 133.72, "high": 133.72, "low": 128.83, "close": 131.51, "volume": 846.5, "close_time": 1713365999999}, {"open_time": 1713366000000, "open": 131.42, "high": 131.88, "low": 127.58, "close": 128.84, "volume": 2982.65, "close_time": 1713369599999}, {"open_time": 1713369600000, "open": 128.76, "high": 131.3, "low": 126.64, "close": 128.45, "volume": 1461.83, "close_time": 1713373199999}, {"open_time": 1713373200000, "open": 128.3, "high": 132.74, "low": 128.2, "close": 132.47, "volume": 1006.07, "close_time": 1713376799999}, {"open_time": 1713376800000, "open": 131.97, "high": 137.83, "low": 131.72, "close": 135.51, "volume": 1581.08, "close_time": 1713380399999}, {"open_time": 1713380400000, "open": 135.57, "high": 135.63, "low": 132.82, "close": 134.56, "volume": 673.53, "close_time": 1713383999999}, {"open_time": 1713384000000, "open": 134.86, "high": 136.41, "low": 132.8, "close": 133.93, "volume": 523.84, "close_time": 1713387599999}, {"open_time": 1713387600000, "open": 133.94, "high": 137.53, "low": 133.69, "close": 134.94, "volume": 522.33, "close_time": 1713391199999}, {"open_time": 1713391200000, "open": 135.04, "high": 135.44, "low": 133.89, "close": 134.6, "volume": 306.43, "close_time": 1713394799999}, {"open_time": 1713394800000, "open": 134.6, "high": 135.07, "low": 131.74, "close": 131.81, "volume": 524.2, "close_time": 1713398399999}, {"open_time": 1713398400000, "open": 131.9, "high": 132.92, "low": 129.77, "close": 132.15, "volume": 579.78, "close_time": 1713401999999}, {"open_time": 1713402000000, "open": 132.21, "high": 133.65, "low": 131.84, "close": 133.28, "volume": 660.34, "close_time": 1713405599999}, {"open_time": 1713405600000, "open": 133.35, "high": 134.7, "low": 132.09, "close": 134.08, "volume": 361.68, "close_time": 1713409199999}, {"open_time": 1713409200000, "open": 133.88, "high": 136.56, "low": 133.88, "close": 136.15, "volume": 577.57, "close_time": 1713412799999}, {"open_time": 1713412800000, "open": 135.71, "high": 136.74, "low": 134.32, "close": 134.36, "volume": 254.61, "close_time": 1713416399999}, {"open_time": 1713416400000, "open": 134.43, "high": 135.95, "low": 132.8, "close": 132.8, "volume": 441.07, "close_time": 1713419999999}, {"open_time": 1713420000000, "open": 133.24, "high": 133.38, "low": 130.06, "close": 130.75, "volume": 427.73, "close_time": 1713423599999}, {"open_time": 1713423600000, "open": 131.02, "high": 131.76, "low": 129.11, "close": 129.43, "volume": 278.53, "close_time": 1713427199999}, {"open_time": 1713427200000, "open": 129.59, "high": 131.11, "low": 127.75, "close": 129.7, "volume": 322.64, "close_time": 1713430799999}, {"open_time": 1713430800000, "open": 130.25, "high": 131.52, "low": 129.56, "close": 130.98, "volume": 135.65, "close_time": 1713434399999}, {"open_time": 1713434400000, "open": 131.02, "high": 133.84, "low": 130.82, "close": 133.69, "volume": 162.78, "close_time": 1713437999999}, {"open_time": 1713438000000, "open": 133.16, "high": 136.9, "low": 133.16, "close": 136.26, "volume": 840.03, "close_time": 1713441599999}, {"open_time": 1713441600000, "open": 135.86, "high": 136.13, "low": 132.05, "close": 133.34, "volume": 236.68, "close_time": 1713445199999}, {"open_time": 1713445200000, "open": 133.42, "high": 134.8, "low": 132.06, "close": 134.31, "volume": 321.38, "close_time": 1713448799999}, {"open_time": 1713448800000, "open": 134.42, "high": 139.89, "low": 133.37, "close": 138.83, "volume": 2021.86, "close_time": 1713452399999}, {"open_time": 1713452400000, "open": 138.66, "high": 141.4, "low": 138.37, "close": 139.27, "volume": 804.93, "close_time": 1713455999999}, {"open_time": 1713456000000, "open": 138.96, "high": 141.43, "low": 138.31, "close": 139.49, "volume": 1488.41, "close_time": 1713459599999}, {"open_time": 1713459600000, "open": 139.32, "high": 139.84, "low": 136.76, "close": 137.24, "volume": 974.14, "close_time": 1713463199999}, {"open_time": 1713463200000, "open": 137.14, "high": 138.94, "low": 135.71, "close": 138.63, "volume": 376.58, "close_time": 1713466799999}, {"open_time": 1713466800000, "open": 138.63, "high": 140.65, "low": 138.46, "close": 140.55, "volume": 489.67, "close_time": 1713470399999}, {"open_time": 1713470400000, "open": 140.48, "high": 140.89, "low": 139.69, "close": 140.19, "volume": 357.11, "close_time": 1713473999999}, {"open_time": 1713474000000, "open": 140.21, "high": 141.3, "low": 139.7, "close": 140.88, "volume": 573.84, "close_time": 1713477599999}, {"open_time": 1713477600000, "open": 140.94, "high": 143.47, "low": 140.19, "close": 142.97, "volume": 621.2, "close_time": 1713481199999}, {"open_time": 1713481200000, "open": 142.83, "high": 143.72, "low": 141.81, "close": 142.12, "volume": 537.68, "close_time": 1713484799999}, {"open_time": 1713484800000, "open": 141.92, "high": 142.04, "low": 138.09, "close": 138.09, "volume": 393.93, "close_time": 1713488399999}, {"open_time": 1713488400000, "open": 138.17, "high": 138.26, "low": 130.59, "close": 132.58, "volume": 2148.99, "close_time": 1713491999999}, {"open_time": 1713492000000, "open": 132.28, "high": 133.17, "low": 128.66, "close": 132.81, "volume": 2818.92, "close_time": 1713495599999}, {"open_time": 1713495600000, "open": 132.74, "high": 136.44, "low": 132.74, "close": 136.4, "volume": 1319.78, "close_time": 1713499199999}, {"open_time": 1713499200000, "open": 136.43, "high": 140.53, "low": 136.42, "close": 139.04, "volume": 437.67, "close_time": 1713502799999}, {"open_time": 1713502800000, "open": 139.4, "high": 140.63, "low": 137.04, "close": 139.24, "volume": 982.18, "close_time": 1713506399999}, {"open_time": 1713506400000, "open": 138.98, "high": 145.83, "low": 137.69, "close": 144.41, "volume": 1207.27, "close_time": 1713509999999}, {"open_time": 1713510000000, "open": 144.82, "high": 146.22, "low": 142.7, "close": 143.18, "volume": 518.09, "close_time": 1713513599999}, {"open_time": 1713513600000, "open": 143.47, "high": 145.57, "low": 142.64, "close": 144.21, "volume": 1229.19, "close_time": 1713517199999}, {"open_time": 1713517200000, "open": 144.28, "high": 144.8, "low": 142.6, "close": 143.91, "volume": 268.72, "close_time": 1713520799999}, {"open_time": 1713520800000, "open": 144.0, "high": 145.0, "low": 142.74, "close": 144.64, "volume": 416.68, "close_time": 1713524399999}, {"open_time": 1713524400000, "open": 145.0, "high": 145.55, "low": 144.31, "close": 144.41, "volume": 528.55, "close_time": 1713527999999}, {"open_time": 1713528000000, "open": 144.56, "high": 145.3, "low": 143.12, "close": 143.91, "volume": 236.31, "close_time": 1713531599999}, {"open_time": 1713531600000, "open": 143.44, "high": 144.54, "low": 142.85, "close": 144.45, "volume": 247.98, "close_time": 1713535199999}, {"open_time": 1713535200000, "open": 144.38, "high": 146.4, "low": 141.29, "close": 145.19, "volume": 746.47, "close_time": 1713538799999}, {"open_time": 1713538800000, "open": 145.24, "high": 146.89, "low": 144.69, "close": 146.09, "volume": 126.6, "close_time": 1713542399999}, {"open_time": 1713542400000, "open": 146.14, "high": 146.95, "low": 143.79, "close": 145.03, "volume": 97.64, "close_time": 1713545999999}, {"open_time": 1713546000000, "open": 145.35, "high": 146.42, "low": 144.8, "close": 146.16, "volume": 392.45, "close_time": 1713549599999}, {"open_time": 1713549600000, "open": 146.11, "high": 146.11, "low": 144.28, "close": 144.41, "volume": 155.35, "close_time": 1713553199999}, {"open_time": 1713553200000, "open": 144.61, "high": 145.8, "low": 144.34, "close": 145.46, "volume": 524.67, "close_time": 1713556799999}, {"open_time": 1713556800000, "open": 145.26, "high": 145.61, "low": 142.24, "close": 142.98, "volume": 610.13, "close_time": 1713560399999}, {"open_time": 1713560400000, "open": 142.97, "high": 144.68, "low": 142.78, "close": 144.22, "volume": 1265.26, "close_time": 1713563999999}, {"open_time": 1713564000000, "open": 144.21, "high": 145.75, "low": 143.6, "close": 143.63, "volume": 190.4, "close_time": 1713567599999}, {"open_time": 1713567600000, "open": 143.67, "high": 143.67, "low": 139.72, "close": 142.44, "volume": 562.73, "close_time": 1713571199999}, {"open_time": 1713571200000, "open": 142.51, "high": 143.2, "low": 140.56, "close": 141.13, "volume": 146.89, "close_time": 1713574799999}, {"open_time": 1713574800000, "open": 140.67, "high": 142.5, "low": 139.79, "close": 142.36, "volume": 339.18, "close_time": 1713578399999}, {"open_time": 1713578400000, "open": 141.96, "high": 143.0, "low": 140.64, "close": 142.27, "volume": 1554.93, "close_time": 1713581999999}, {"open_time": 1713582000000, "open": 142.28, "high": 142.48, "low": 141.85, "close": 142.14, "volume": 16.71, "close_time": 1713585599999}, {"open_time": 1713585600000, "open": 142.15, "high": 144.25, "low": 141.51, "close": 144.24, "volume": 94.31, "close_time": 1713589199999}, {"open_time": 1713589200000, "open": 144.26, "high": 144.43, "low": 143.14, "close": 143.58, "volume": 66.81, "close_time": 1713592799999}, {"open_time": 1713592800000, "open": 143.54, "high": 144.35, "low": 142.7, "close": 143.78, "volume": 18.33, "close_time": 1713596399999}, {"open_time": 1713596400000, "open": 143.78, "high": 143.83, "low": 143.31, "close": 143.38, "volume": 79.54, "close_time": 1713599999999}, {"open_time": 1713600000000, "open": 143.22, "high": 143.22, "low": 141.76, "close": 142.36, "volume": 96.41, "close_time": 1713603599999}, {"open_time": 1713603600000, "open": 142.35, "high": 142.46, "low": 140.14, "close": 140.79, "volume": 243.69, "close_time": 1713607199999}, {"open_time": 1713607200000, "open": 141.01, "high": 141.47, "low": 140.19, "close": 141.28, "volume": 145.75, "close_time": 1713610799999}, {"open_time": 1713610800000, "open": 141.22, "high": 142.01, "low": 141.22, "close": 141.63, "volume": 92.59, "close_time": 1713614399999}, {"open_time": 1713614400000, "open": 141.52, "high": 142.72, "low": 141.02, "close": 142.46, "volume": 166.72, "close_time": 1713617999999}, {"open_time": 1713618000000, "open": 142.74, "high": 143.21, "low": 142.04, "close": 142.51, "volume": 666.35, "close_time": 1713621599999}, {"open_time": 1713621600000, "open": 142.67, "high": 143.27, "low": 142.02, "close": 143.13, "volume": 338.59, "close_time": 1713625199999}, {"open_time": 1713625200000, "open": 142.9, "high": 147.55, "low": 142.21, "close": 147.17, "volume": 389.23, "close_time": 1713628799999}, {"open_time": 1713628800000, "open": 147.15, "high": 148.38, "low": 146.41, "close": 147.7, "volume": 413.97, "close_time": 1713632399999}, {"open_time": 1713632400000, "open": 148.02, "high": 150.83, "low": 148.02, "close": 150.59, "volume": 1457.04, "close_time": 1713635999999}, {"open_time": 1713636000000, "open": 150.62, "high": 151.56, "low": 149.57, "close": 150.49, "volume": 718.09, "close_time": 1713639599999}, {"open_time": 1713639600000, "open": 150.58, "high": 151.77, "low": 150.02, "close": 151.29, "volume": 248.07, "close_time": 1713643199999}, {"open_time": 1713643200000, "open": 151.22, "high": 152.3, "low": 150.61, "close": 151.17, "volume": 338.08, "close_time": 1713646799999}, {"open_time": 1713646800000, "open": 151.35, "high": 151.75, "low": 150.43, "close": 150.43, "volume": 208.7, "close_time": 1713650399999}, {"open_time": 1713650400000, "open": 150.78, "high": 150.78, "low": 149.26, "close": 149.26, "volume": 223.38, "close_time": 1713653999999}, {"open_time": 1713654000000, "open": 149.3, "high": 151.37, "low": 149.12, "close": 150.94, "volume": 348.46, "close_time": 1713657599999}, {"open_time": 1713657600000, "open": 151.0, "high": 151.0, "low": 148.18, "close": 148.89, "volume": 356.67, "close_time": 1713661199999}, {"open_time": 1713661200000, "open": 148.6, "high": 150.43, "low": 148.6, "close": 149.5, "volume": 137.76, "close_time": 1713664799999}, {"open_time": 1713664800000, "open": 149.37, "high": 151.95, "low": 149.24, "close": 151.95, "volume": 687.14, "close_time": 1713668399999}, {"open_time": 1713668400000, "open": 152.02, "high": 153.39, "low": 150.38, "close": 150.85, "volume": 722.61, "close_time": 1713671999999}, {"open_time": 1713672000000, "open": 150.77, "high": 151.18, "low": 150.06, "close": 151.01, "volume": 105.02, "close_time": 1713675599999}, {"open_time": 1713675600000, "open": 151.03, "high": 151.67, "low": 150.04, "close": 150.64, "volume": 190.56, "close_time": 1713679199999}, {"open_time": 1713679200000, "open": 150.36, "high": 151.64, "low": 150.36, "close": 151.03, "volume": 98.03, "close_time": 1713682799999}, {"open_time": 1713682800000, "open": 151.06, "high": 151.4, "low": 150.31, "close": 151.15, "volume": 68.86, "close_time": 1713686399999}, {"open_time": 1713686400000, "open": 151.37, "high": 152.56, "low": 151.2, "close": 151.65, "volume": 362.28, "close_time": 1713689999999}, {"open_time": 1713690000000, "open": 151.72, "high": 152.18, "low": 150.96, "close": 151.16, "volume": 114.53, "close_time": 1713693599999}, {"open_time": 1713693600000, "open": 151.14, "high": 151.44, "low": 150.02, "close": 150.98, "volume": 75.0, "close_time": 1713697199999}, {"open_time": 1713697200000, "open": 151.05, "high": 152.27, "low": 150.84, "close": 151.85, "volume": 104.62, "close_time": 1713700799999}, {"open_time": 1713700800000, "open": 151.49, "high": 151.93, "low": 149.81, "close": 150.09, "volume": 347.18, "close_time": 1713704399999}, {"open_time": 1713704400000, "open": 150.21, "high": 150.76, "low": 148.8, "close": 148.91, "volume": 225.01, "close_time": 1713707999999}, {"open_time": 1713708000000, "open": 149.06, "high": 149.97, "low": 148.8, "close": 149.46, "volume": 561.86, "close_time": 1713711599999}, {"open_time": 1713711600000, "open": 149.1, "high": 150.7, "low": 149.1, "close": 150.04, "volume": 125.58, "close_time": 1713715199999}, {"open_time": 1713715200000, "open": 149.95, "high": 150.22, "low": 147.29, "close": 147.85, "volume": 987.66, "close_time": 1713718799999}, {"open_time": 1713718800000, "open": 147.71, "high": 149.18, "low": 147.2, "close": 148.97, "volume": 1156.75, "close_time": 1713722399999}, {"open_time": 1713722400000, "open": 148.28, "high": 148.97, "low": 148.25, "close": 148.61, "volume": 89.09, "close_time": 1713725999999}, {"open_time": 1713726000000, "open": 148.61, "high": 149.21, "low": 148.18, "close": 148.35, "volume": 216.63, "close_time": 1713729599999}, {"open_time": 1713729600000, "open": 148.31, "high": 149.28, "low": 147.6, "close": 149.28, "volume": 214.93, "close_time": 1713733199999}, {"open_time": 1713733200000, "open": 149.23, "high": 150.7, "low": 148.61, "close": 149.24, "volume": 644.55, "close_time": 1713736799999}, {"open_time": 1713736800000, "open": 148.69, "high": 150.4, "low": 148.56, "close": 149.05, "volume": 82.44, "close_time": 1713740399999}, {"open_time": 1713740400000, "open": 149.05, "high": 149.05, "low": 148.2, "close": 148.5, "volume": 102.48, "close_time": 1713743999999}, {"open_time": 1713744000000, "open": 148.79, "high": 150.31, "low": 148.31, "close": 149.04, "volume": 256.89, "close_time": 1713747599999}, {"open_time": 1713747600000, "open": 149.02, "high": 151.32, "low": 148.08, "close": 148.18, "volume": 1029.96, "close_time": 1713751199999}, {"open_time": 1713751200000, "open": 148.09, "high": 148.37, "low": 146.78, "close": 147.41, "volume": 1211.47, "close_time": 1713754799999}, {"open_time": 1713754800000, "open": 147.53, "high": 151.38, "low": 147.53, "close": 150.38, "volume": 243.74, "close_time": 1713758399999}, {"open_time": 1713758400000, "open": 150.37, "high": 151.87, "low": 150.27, "close": 151.1, "volume": 425.36, "close_time": 1713761999999}, {"open_time": 1713762000000, "open": 151.1, "high": 153.23, "low": 151.1, "close": 153.14, "volume": 121.98, "close_time": 1713765599999}, {"open_time": 1713765600000, "open": 153.16, "high": 156.34, "low": 152.94, "close": 154.89, "volume": 976.57, "close_time": 1713769199999}, {"open_time": 1713769200000, "open": 154.99, "high": 155.62, "low": 153.58, "close": 153.59, "volume": 515.01, "close_time": 1713772799999}, {"open_time": 1713772800000, "open": 154.1, "high": 154.17, "low": 152.44, "close": 152.7, "volume": 529.51, "close_time": 1713776399999}, {"open_time": 1713776400000, "open": 152.7, "high": 153.87, "low": 152.69, "close": 153.87, "volume": 50.77, "close_time": 1713779999999}, {"open_time": 1713780000000, "open": 153.77, "high": 154.47, "low": 153.61, "close": 154.19, "volume": 514.36, "close_time": 1713783599999}, {"open_time": 1713783600000, "open": 154.18, "high": 154.18, "low": 152.57, "close": 153.22, "volume": 154.53, "close_time": 1713787199999}, {"open_time": 1713787200000, "open": 153.2, "high": 154.79, "low": 153.2, "close": 153.61, "volume": 46.38, "close_time": 1713790799999}, {"open_time": 1713790800000, "open": 154.2, "high": 154.76, "low": 152.9, "close": 154.76, "volume": 184.96, "close_time": 1713794399999}, {"open_time": 1713794400000, "open": 154.67, "high": 154.88, "low": 153.1, "close": 153.38, "volume": 861.19, "close_time": 1713797999999}, {"open_time": 1713798000000, "open": 153.39, "high": 153.76, "low": 151.65, "close": 153.4, "volume": 449.99, "close_time": 1713801599999}, {"open_time": 1713801600000, "open": 153.41, "high": 154.71, "low": 152.5, "close": 153.39, "volume": 753.57, "close_time": 1713805199999}, {"open_time": 1713805200000, "open": 153.44, "high": 155.68, "low": 153.39, "close": 155.34, "volume": 459.67, "close_time": 1713808799999}, {"open_time": 1713808800000, "open": 154.89, "high": 155.19, "low": 153.92, "close": 154.31, "volume": 407.45, "close_time": 1713812399999}, {"open_time": 1713812400000, "open": 153.98, "high": 154.73, "low": 153.47, "close": 154.73, "volume": 86.33, "close_time": 1713815999999}, {"open_time": 1713816000000, "open": 154.48, "high": 155.54, "low": 154.14, "close": 154.79, "volume": 130.96, "close_time": 1713819599999}, {"open_time": 1713819600000, "open": 154.72, "high": 155.57, "low": 154.33, "close": 155.45, "volume": 148.9, "close_time": 1713823199999}, {"open_time": 1713823200000, "open": 155.38, "high": 158.38, "low": 155.38, "close": 158.03, "volume": 1154.99, "close_time": 1713826799999}, {"open_time": 1713826800000, "open": 158.06, "high": 158.28, "low": 156.72, "close": 157.08, "volume": 332.83, "close_time": 1713830399999}, {"open_time": 1713830400000, "open": 157.07, "high": 159.22, "low": 156.73, "close": 158.8, "volume": 540.48, "close_time": 1713833999999}, {"open_time": 1713834000000, "open": 158.8, "high": 159.05, "low": 157.6, "close": 157.74, "volume": 477.67, "close_time": 1713837599999}, {"open_time": 1713837600000, "open": 157.72, "high": 158.41, "low": 157.24, "close": 157.43, "volume": 331.98, "close_time": 1713841199999}, {"open_time": 1713841200000, "open": 157.41, "high": 157.75, "low": 155.91, "close": 155.98, "volume": 98.25, "close_time": 1713844799999}, {"open_time": 1713844800000, "open": 155.97, "high": 156.55, "low": 154.48, "close": 154.58, "volume": 746.67, "close_time": 1713848399999}, {"open_time": 1713848400000, "open": 155.03, "high": 156.06, "low": 154.84, "close": 155.79, "volume": 45.64, "close_time": 1713851999999}, {"open_time": 1713852000000, "open": 155.53, "high": 155.92, "low": 154.42, "close": 154.66, "volume": 107.62, "close_time": 1713855599999}, {"open_time": 1713855600000, "open": 154.64, "high": 154.66, "low": 153.19, "close": 154.0, "volume": 262.37, "close_time": 1713859199999}, {"open_time": 1713859200000, "open": 153.88, "high": 154.56, "low": 153.26, "close": 154.56, "volume": 81.53, "close_time": 1713862799999}, {"open_time": 1713862800000, "open": 154.23, "high": 154.31, "low": 153.5, "close": 153.77, "volume": 63.56, "close_time": 1713866399999}, {"open_time": 1713866400000, "open": 153.81, "high": 155.51, "low": 153.81, "close": 155.16, "volume": 82.45, "close_time": 1713869999999}, {"open_time": 1713870000000, "open": 154.65, "high": 154.94, "low": 153.64, "close": 154.05, "volume": 378.18, "close_time": 1713873599999}, {"open_time": 1713873600000, "open": 154.12, "high": 154.73, "low": 153.87, "close": 154.63, "volume": 216.57, "close_time": 1713877199999}, {"open_time": 1713877200000, "open": 154.63, "high": 156.28, "low": 153.96, "close": 156.1, "volume": 223.0, "close_time": 1713880799999}, {"open_time": 1713880800000, "open": 156.1, "high": 158.3, "low": 155.92, "close": 158.13, "volume": 425.32, "close_time": 1713884399999}, {"open_time": 1713884400000, "open": 158.21, "high": 159.62, "low": 157.51, "close": 157.51, "volume": 735.36, "close_time": 1713887999999}, {"open_time": 1713888000000, "open": 157.85, "high": 159.1, "low": 157.48, "close": 158.15, "volume": 350.95, "close_time": 1713891599999}, {"open_time": 1713891600000, "open": 158.15, "high": 159.84, "low": 157.66, "close": 159.49, "volume": 558.95, "close_time": 1713895199999}, {"open_time": 1713895200000, "open": 158.92, "high": 159.6, "low": 158.27, "close": 159.28, "volume": 203.17, "close_time": 1713898799999}, {"open_time": 1713898800000, "open": 159.06, "high": 159.06, "low": 157.23, "close": 157.52, "volume": 643.28, "close_time": 1713902399999}, {"open_time": 1713902400000, "open": 157.81, "high": 157.81, "low": 155.76, "close": 156.4, "volume": 587.33, "close_time": 1713905999999}, {"open_time": 1713906000000, "open": 156.59, "high": 157.29, "low": 156.16, "close": 156.44, "volume": 136.02, "close_time": 1713909599999}, {"open_time": 1713909600000, "open": 156.45, "high": 157.13, "low": 155.7, "close": 155.74, "volume": 461.05, "close_time": 1713913199999}, {"open_time": 1713913200000, "open": 155.74, "high": 155.74, "low": 154.92, "close": 155.0, "volume": 413.81, "close_time": 1713916799999}, {"open_time": 1713916800000, "open": 155.0, "high": 156.66, "low": 154.95, "close": 156.56, "volume": 256.16, "close_time": 1713920399999}, {"open_time": 1713920400000, "open": 156.67, "high": 158.89, "low": 156.67, "close": 158.11, "volume": 229.98, "close_time": 1713923999999}, {"open_time": 1713924000000, "open": 157.94, "high": 157.94, "low": 155.49, "close": 156.11, "volume": 1403.25, "close_time": 1713927599999}, {"open_time": 1713927600000, "open": 156.0, "high": 157.18, "low": 156.0, "close": 156.61, "volume": 43.01, "close_time": 1713931199999}, {"open_time": 1713931200000, "open": 156.64, "high": 159.15, "low": 156.39, "close": 159.15, "volume": 604.62, "close_time": 1713934799999}, {"open_time": 1713934800000, "open": 159.15, "high": 159.71, "low": 157.81, "close": 158.06, "volume": 106.15, "close_time": 1713938399999}, {"open_time": 1713938400000, "open": 158.06, "high": 158.64, "low": 157.23, "close": 158.32, "volume": 148.03, "close_time": 1713941999999}, {"open_time": 1713942000000, "open": 158.33, "high": 158.67, "low": 157.67, "close": 157.96, "volume": 21.7, "close_time": 1713945599999}, {"open_time": 1713945600000, "open": 158.0, "high": 158.09, "low": 157.01, "close": 157.46, "volume": 585.31, "close_time": 1713949199999}, {"open_time": 1713949200000, "open": 157.41, "high": 157.41, "low": 156.66, "close": 157.03, "volume": 54.95, "close_time": 1713952799999}, {"open_time": 1713952800000, "open": 157.48, "high": 158.12, "low": 157.22, "close": 157.67, "volume": 4.01, "close_time": 1713956399999}, {"open_time": 1713956400000, "open": 157.76, "high": 159.29, "low": 157.69, "close": 159.27, "volume": 32.9, "close_time": 1713959999999}, {"open_time": 1713960000000, "open": 159.29, "high": 159.57, "low": 158.55, "close": 158.71, "volume": 612.76, "close_time": 1713963599999}, {"open_time": 1713963600000, "open": 158.55, "high": 158.55, "low": 156.18, "close": 156.74, "volume": 734.62, "close_time": 1713967199999}, {"open_time": 1713967200000, "open": 156.76, "high": 157.3, "low": 152.65, "close": 154.97, "volume": 1996.02, "close_time": 1713970799999}, {"open_time": 1713970800000, "open": 154.93, "high": 154.93, "low": 151.23, "close": 151.67, "volume": 1526.45, "close_time": 1713974399999}, {"open_time": 1713974400000, "open": 151.57, "high": 152.87, "low": 150.76, "close": 151.81, "volume": 1224.72, "close_time": 1713977999999}, {"open_time": 1713978000000, "open": 151.72, "high": 153.79, "low": 151.41, "close": 152.55, "volume": 486.69, "close_time": 1713981599999}, {"open_time": 1713981600000, "open": 152.46, "high": 152.46, "low": 149.06, "close": 149.06, "volume": 407.56, "close_time": 1713985199999}, {"open_time": 1713985200000, "open": 149.06, "high": 151.3, "low": 148.05, "close": 149.84, "volume": 415.35, "close_time": 1713988799999}, {"open_time": 1713988800000, "open": 149.9, "high": 150.46, "low": 148.64, "close": 149.18, "volume": 141.46, "close_time": 1713992399999}, {"open_time": 1713992400000, "open": 148.77, "high": 150.2, "low": 148.61, "close": 150.2, "volume": 97.31, "close_time": 1713995999999}, {"open_time": 1713996000000, "open": 150.2, "high": 150.2, "low": 147.12, "close": 147.54, "volume": 376.02, "close_time": 1713999599999}, {"open_time": 1713999600000, "open": 147.56, "high": 148.5, "low": 146.0, "close": 148.16, "volume": 431.44, "close_time": 1714003199999}, {"open_time": 1714003200000, "open": 148.16, "high": 149.73, "low": 147.67, "close": 149.17, "volume": 47.06, "close_time": 1714006799999}, {"open_time": 1714006800000, "open": 149.16, "high": 151.89, "low": 146.46, "close": 146.46, "volume": 695.7, "close_time": 1714010399999}, {"open_time": 1714010400000, "open": 146.47, "high": 147.13, "low": 144.97, "close": 146.37, "volume": 644.27, "close_time": 1714013999999}, {"open_time": 1714014000000, "open": 146.55, "high": 152.29, "low": 145.81, "close": 146.0, "volume": 991.43, "close_time": 1714017599999}, {"open_time": 1714017600000, "open": 146.22, "high": 147.44, "low": 145.42, "close": 147.33, "volume": 143.96, "close_time": 1714021199999}, {"open_time": 1714021200000, "open": 147.14, "high": 148.33, "low": 146.53, "close": 147.84, "volume": 40.53, "close_time": 1714024799999}, {"open_time": 1714024800000, "open": 147.65, "high": 148.45, "low": 147.34, "close": 147.59, "volume": 43.93, "close_time": 1714028399999}, {"open_time": 1714028400000, "open": 147.61, "high": 147.66, "low": 145.75, "close": 146.49, "volume": 52.93, "close_time": 1714031999999}, {"open_time": 1714032000000, "open": 146.32, "high": 147.28, "low": 145.47, "close": 146.32, "volume": 385.66, "close_time": 1714035599999}, {"open_time": 1714035600000, "open": 146.32, "high": 147.42, "low": 145.78, "close": 146.17, "volume": 120.34, "close_time": 1714039199999}, {"open_time": 1714039200000, "open": 146.18, "high": 146.18, "low": 143.58, "close": 144.09, "volume": 384.87, "close_time": 1714042799999}, {"open_time": 1714042800000, "open": 143.78, "high": 145.43, "low": 143.27, "close": 144.94, "volume": 55.59, "close_time": 1714046399999}, {"open_time": 1714046400000, "open": 144.87, "high": 146.45, "low": 143.21, "close": 144.0, "volume": 234.52, "close_time": 1714049999999}, {"open_time": 1714050000000, "open": 143.59, "high": 144.8, "low": 142.21, "close": 144.79, "volume": 442.61, "close_time": 1714053599999}, {"open_time": 1714053600000, "open": 144.84, "high": 146.35, "low": 144.61, "close": 144.61, "volume": 638.72, "close_time": 1714057199999}, {"open_time": 1714057200000, "open": 145.0, "high": 148.27, "low": 144.72, "close": 147.91, "volume": 470.79, "close_time": 1714060799999}, {"open_time": 1714060800000, "open": 147.91, "high": 148.49, "low": 146.82, "close": 148.49, "volume": 585.26, "close_time": 1714064399999}, {"open_time": 1714064400000, "open": 148.5, "high": 149.31, "low": 148.0, "close": 148.74, "volume": 248.97, "close_time": 1714067999999}, {"open_time": 1714068000000, "open": 148.74, "high": 148.81, "low": 147.94, "close": 148.36, "volume": 155.9, "close_time": 1714071599999}, {"open_time": 1714071600000, "open": 148.11, "high": 148.5, "low": 146.91, "close": 146.93, "volume": 964.14, "close_time": 1714075199999}, {"open_time": 1714075200000, "open": 147.1, "high": 147.58, "low": 145.99, "close": 147.41, "volume": 690.29, "close_time": 1714078799999}, {"open_time": 1714078800000, "open": 147.41, "high": 148.77, "low": 147.14, "close": 147.14, "volume": 271.96, "close_time": 1714082399999}, {"open_time": 1714082400000, "open": 147.1, "high": 147.1, "low": 145.29, "close": 145.36, "volume": 727.91, "close_time": 1714085999999}, {"open_time": 1714086000000, "open": 145.29, "high": 146.02, "low": 144.8, "close": 144.87, "volume": 444.29, "close_time": 1714089599999}, {"open_time": 1714089600000, "open": 144.85, "high": 144.96, "low": 142.28, "close": 143.23, "volume": 2183.06, "close_time": 1714093199999}, {"open_time": 1714093200000, "open": 142.99, "high": 144.6, "low": 141.78, "close": 143.53, "volume": 835.66, "close_time": 1714096799999}, {"open_time": 1714096800000, "open": 143.7, "high": 145.02, "low": 143.6, "close": 144.55, "volume": 535.6, "close_time": 1714100399999}, {"open_time": 1714100400000, "open": 144.12, "high": 144.78, "low": 143.66, "close": 144.0, "volume": 75.9, "close_time": 1714103999999}, {"open_time": 1714104000000, "open": 144.01, "high": 144.17, "low": 142.93, "close": 143.46, "volume": 84.58, "close_time": 1714107599999}, {"open_time": 1714107600000, "open": 143.51, "high": 144.79, "low": 143.38, "close": 144.77, "volume": 75.53, "close_time": 1714111199999}, {"open_time": 1714111200000, "open": 144.79, "high": 144.88, "low": 143.88, "close": 143.88, "volume": 19.29, "close_time": 1714114799999}, {"open_time": 1714114800000, "open": 143.91, "high": 144.4, "low": 143.23, "close": 143.65, "volume": 120.39, "close_time": 1714118399999}, {"open_time": 1714118400000, "open": 143.56, "high": 144.38, "low": 143.51, "close": 144.12, "volume": 33.1, "close_time": 1714121999999}, {"open_time": 1714122000000, "open": 144.2, "high": 144.47, "low": 143.79, "close": 144.15, "volume": 50.14, "close_time": 1714125599999}, {"open_time": 1714125600000, "open": 144.14, "high": 144.52, "low": 142.38, "close": 142.58, "volume": 62.45, "close_time": 1714129199999}, {"open_time": 1714129200000, "open": 142.58, "high": 143.22, "low": 142.42, "close": 143.22, "volume": 25.24, "close_time": 1714132799999}, {"open_time": 1714132800000, "open": 143.29, "high": 144.22, "low": 142.51, "close": 143.11, "volume": 1406.88, "close_time": 1714136399999}, {"open_time": 1714136400000, "open": 143.01, "high": 144.45, "low": 141.25, "close": 144.37, "volume": 1431.61, "close_time": 1714139999999}, {"open_time": 1714140000000, "open": 144.53, "high": 146.09, "low": 143.01, "close": 143.41, "volume": 1680.82, "close_time": 1714143599999}, {"open_time": 1714143600000, "open": 143.64, "high": 143.64, "low": 142.04, "close": 142.59, "volume": 92.72, "close_time": 1714147199999}, {"open_time": 1714147200000, "open": 142.62, "high": 142.83, "low": 141.78, "close": 142.45, "volume": 123.4, "close_time": 1714150799999}, {"open_time": 1714150800000, "open": 142.3, "high": 143.76, "low": 142.3, "close": 143.2, "volume": 837.7, "close_time": 1714154399999}, {"open_time": 1714154400000, "open": 143.3, "high": 144.16, "low": 143.3, "close": 144.13, "volume": 153.44, "close_time": 1714157999999}, {"open_time": 1714158000000, "open": 144.06, "high": 144.06, "low": 142.73, "close": 142.73, "volume": 139.14, "close_time": 1714161599999}, {"open_time": 1714161600000, "open": 142.75, "high": 143.72, "low": 142.57, "close": 142.78, "volume": 120.63, "close_time": 1714165199999}, {"open_time": 1714165200000, "open": 142.91, "high": 142.91, "low": 142.05, "close": 142.86, "volume": 296.04, "close_time": 1714168799999}, {"open_time": 1714168800000, "open": 142.74, "high": 142.74, "low": 139.33, "close": 139.6, "volume": 559.93, "close_time": 1714172399999}, {"open_time": 1714172400000, "open": 139.6, "high": 140.02, "low": 139.39, "close": 139.5, "volume": 102.54, "close_time": 1714175999999}, {"open_time": 1714176000000, "open": 139.41, "high": 140.3, "low": 136.94, "close": 137.39, "volume": 1698.44, "close_time": 1714179599999}, {"open_time": 1714179600000, "open": 137.47, "high": 137.8, "low": 134.27, "close": 135.17, "volume": 1897.94, "close_time": 1714183199999}, {"open_time": 1714183200000, "open": 135.18, "high": 137.02, "low": 135.17, "close": 135.64, "volume": 236.43, "close_time": 1714186799999}, {"open_time": 1714186800000, "open": 135.64, "high": 136.78, "low": 135.49, "close": 136.4, "volume": 46.66, "close_time": 1714190399999}, {"open_time": 1714190400000, "open": 136.56, "high": 137.59, "low": 136.56, "close": 137.25, "volume": 96.06, "close_time": 1714193999999}, {"open_time": 1714194000000, "open": 137.29, "high": 137.35, "low": 136.28, "close": 136.38, "volume": 71.71, "close_time": 1714197599999}, {"open_time": 1714197600000, "open": 136.32, "high": 137.09, "low": 136.32, "close": 136.81, "volume": 40.89, "close_time": 1714201199999}, {"open_time": 1714201200000, "open": 136.58, "high": 136.95, "low": 136.49, "close": 136.9, "volume": 29.32, "close_time": 1714204799999}, {"open_time": 1714204800000, "open": 136.71, "high": 136.8, "low": 136.02, "close": 136.41, "volume": 63.83, "close_time": 1714208399999}, {"open_time": 1714208400000, "open": 136.44, "high": 136.63, "low": 136.15, "close": 136.62, "volume": 36.24, "close_time": 1714211999999}, {"open_time": 1714212000000, "open": 136.36, "high": 136.64, "low": 136.01, "close": 136.11, "volume": 32.39, "close_time": 1714215599999}, {"open_time": 1714215600000, "open": 136.12, "high": 136.61, "low": 135.64, "close": 136.25, "volume": 37.06, "close_time": 1714219199999}, {"open_time": 1714219200000, "open": 136.19, "high": 137.25, "low": 136.19, "close": 137.25, "volume": 876.37, "close_time": 1714222799999}, {"open_time": 1714222800000, "open": 137.25, "high": 138.95, "low": 137.14, "close": 138.67, "volume": 174.03, "close_time": 1714226399999}, {"open_time": 1714226400000, "open": 138.67, "high": 139.66, "low": 138.0, "close": 138.18, "volume": 105.78, "close_time": 1714229999999}, {"open_time": 1714230000000, "open": 137.94, "high": 138.49, "low": 137.32, "close": 137.58, "volume": 427.36, "close_time": 1714233599999}, {"open_time": 1714233600000, "open": 137.58, "high": 138.58, "low": 137.32, "close": 138.21, "volume": 145.38, "close_time": 1714237199999}, {"open_time": 1714237200000, "open": 138.14, "high": 141.56, "low": 138.14, "close": 141.55, "volume": 598.73, "close_time": 1714240799999}, {"open_time": 1714240800000, "open": 141.26, "high": 141.81, "low": 139.6, "close": 141.12, "volume": 402.25, "close_time": 1714244399999}, {"open_time": 1714244400000, "open": 141.21, "high": 142.28, "low": 140.91, "close": 142.28, "volume": 252.03, "close_time": 1714247999999}, {"open_time": 1714248000000, "open": 142.25, "high": 142.64, "low": 140.5, "close": 140.56, "volume": 610.58, "close_time": 1714251599999}, {"open_time": 1714251600000, "open": 140.64, "high": 140.85, "low": 139.24, "close": 140.21, "volume": 1405.65, "close_time": 1714255199999}, {"open_time": 1714255200000, "open": 140.2, "high": 140.47, "low": 139.56, "close": 140.1, "volume": 259.76, "close_time": 1714258799999}, {"open_time": 1714258800000, "open": 140.46, "high": 141.46, "low": 140.18, "close": 141.11, "volume": 135.28, "close_time": 1714262399999}, {"open_time": 1714262400000, "open": 140.84, "high": 141.86, "low": 140.67, "close": 141.73, "volume": 224.15, "close_time": 1714265999999}, {"open_time": 1714266000000, "open": 141.73, "high": 143.27, "low": 141.52, "close": 142.94, "volume": 974.72, "close_time": 1714269599999}, {"open_time": 1714269600000, "open": 142.92, "high": 144.28, "low": 142.52, "close": 144.28, "volume": 120.72, "close_time": 1714273199999}, {"open_time": 1714273200000, "open": 144.26, "high": 145.03, "low": 143.72, "close": 143.95, "volume": 642.3, "close_time": 1714276799999}, {"open_time": 1714276800000, "open": 143.73, "high": 143.98, "low": 142.73, "close": 142.99, "volume": 530.81, "close_time": 1714280399999}, {"open_time": 1714280400000, "open": 142.99, "high": 144.31, "low": 142.71, "close": 143.37, "volume": 949.72, "close_time": 1714283999999}, {"open_time": 1714284000000, "open": 143.43, "high": 143.96, "low": 143.03, "close": 143.91, "volume": 70.01, "close_time": 1714287599999}, {"open_time": 1714287600000, "open": 143.76, "high": 144.28, "low": 143.38, "close": 143.51, "volume": 13.19, "close_time": 1714291199999}, {"open_time": 1714291200000, "open": 143.55, "high": 143.67, "low": 142.45, "close": 142.56, "volume": 12.42, "close_time": 1714294799999}, {"open_time": 1714294800000, "open": 142.79, "high": 143.0, "low": 142.13, "close": 142.36, "volume": 35.39, "close_time": 1714298399999}, {"open_time": 1714298400000, "open": 142.12, "high": 142.44, "low": 141.41, "close": 142.36, "volume": 29.28, "close_time": 1714301999999}, {"open_time": 1714302000000, "open": 142.08, "high": 142.08, "low": 140.8, "close": 141.0, "volume": 450.73, "close_time": 1714305599999}, {"open_time": 1714305600000, "open": 140.99, "high": 141.83, "low": 140.99, "close": 141.69, "volume": 161.2, "close_time": 1714309199999}, {"open_time": 1714309200000, "open": 141.55, "high": 142.83, "low": 141.55, "close": 142.3, "volume": 506.21, "close_time": 1714312799999}, {"open_time": 1714312800000, "open": 142.3, "high": 142.3, "low": 141.75, "close": 142.28, "volume": 157.2, "close_time": 1714316399999}, {"open_time": 1714316400000, "open": 142.16, "high": 142.3, "low": 141.6, "close": 141.67, "volume": 69.4, "close_time": 1714319999999}, {"open_time": 1714320000000, "open": 141.94, "high": 142.3, "low": 141.82, "close": 142.3, "volume": 89.67, "close_time": 1714323599999}, {"open_time": 1714323600000, "open": 142.3, "high": 142.75, "low": 142.3, "close": 142.75, "volume": 91.55, "close_time": 1714327199999}, {"open_time": 1714327200000, "open": 142.75, "high": 143.84, "low": 142.72, "close": 143.63, "volume": 76.91, "close_time": 1714330799999}, {"open_time": 1714330800000, "open": 143.54, "high": 143.54, "low": 142.13, "close": 142.13, "volume": 46.16, "close_time": 1714334399999}, {"open_time": 1714334400000, "open": 142.12, "high": 142.12, "low": 141.21, "close": 141.98, "volume": 384.35, "close_time": 1714337999999}, {"open_time": 1714338000000, "open": 141.75, "high": 141.91, "low": 141.5, "close": 141.65, "volume": 88.17, "close_time": 1714341599999}, {"open_time": 1714341600000, "open": 141.75, "high": 141.75, "low": 138.83, "close": 139.32, "volume": 378.47, "close_time": 1714345199999}, {"open_time": 1714345200000, "open": 139.24, "high": 139.24, "low": 137.16, "close": 137.78, "volume": 1681.83, "close_time": 1714348799999}, {"open_time": 1714348800000, "open": 137.67, "high": 138.84, "low": 137.62, "close": 138.48, "volume": 1268.14, "close_time": 1714352399999}, {"open_time": 1714352400000, "open": 138.54, "high": 138.88, "low": 137.73, "close": 138.71, "volume": 282.51, "close_time": 1714355999999}, {"open_time": 1714356000000, "open": 138.57, "high": 138.62, "low": 136.47, "close": 136.77, "volume": 219.2, "close_time": 1714359599999}, {"open_time": 1714359600000, "open": 136.66, "high": 136.68, "low": 134.7, "close": 134.9, "volume": 520.39, "close_time": 1714363199999}, {"open_time": 1714363200000, "open": 134.72, "high": 136.46, "low": 134.66, "close": 136.45, "volume": 129.16, "close_time": 1714366799999}, {"open_time": 1714366800000, "open": 136.44, "high": 136.74, "low": 136.0, "close": 136.74, "volume": 172.36, "close_time": 1714370399999}, {"open_time": 1714370400000, "open": 136.75, "high": 136.75, "low": 134.64, "close": 134.85, "volume": 798.09, "close_time": 1714373999999}, {"open_time": 1714374000000, "open": 135.0, "high": 135.31, "low": 134.56, "close": 134.97, "volume": 110.91, "close_time": 1714377599999}, {"open_time": 1714377600000, "open": 135.0, "high": 135.2, "low": 133.77, "close": 134.82, "volume": 758.74, "close_time": 1714381199999}, {"open_time": 1714381200000, "open": 134.88, "high": 135.9, "low": 134.61, "close": 135.85, "volume": 93.68, "close_time": 1714384799999}, {"open_time": 1714384800000, "open": 135.63, "high": 136.68, "low": 134.83, "close": 135.25, "volume": 182.41, "close_time": 1714388399999}, {"open_time": 1714388400000, "open": 135.21, "high": 135.25, "low": 134.41, "close": 134.74, "volume": 126.64, "close_time": 1714391999999}, {"open_time": 1714392000000, "open": 134.71, "high": 135.98, "low": 134.03, "close": 135.98, "volume": 185.72, "close_time": 1714395599999}, {"open_time": 1714395600000, "open": 136.07, "high": 136.62, "low": 134.25, "close": 134.8, "volume": 300.93, "close_time": 1714399199999}, {"open_time": 1714399200000, "open": 134.77, "high": 137.42, "low": 134.55, "close": 136.77, "volume": 1242.31, "close_time": 1714402799999}, {"open_time": 1714402800000, "open": 136.69, "high": 136.82, "low": 135.74, "close": 136.4, "volume": 438.19, "close_time": 1714406399999}, {"open_time": 1714406400000, "open": 136.28, "high": 136.4, "low": 133.47, "close": 133.7, "volume": 703.23, "close_time": 1714409999999}, {"open_time": 1714410000000, "open": 133.9, "high": 135.35, "low": 133.9, "close": 135.07, "volume": 180.71, "close_time": 1714413599999}, {"open_time": 1714413600000, "open": 135.01, "high": 135.01, "low": 134.03, "close": 134.54, "volume": 528.46, "close_time": 1714417199999}, {"open_time": 1714417200000, "open": 134.65, "high": 135.26, "low": 133.71, "close": 134.9, "volume": 374.87, "close_time": 1714420799999}, {"open_time": 1714420800000, "open": 134.87, "high": 135.93, "low": 134.7, "close": 135.42, "volume": 481.87, "close_time": 1714424399999}, {"open_time": 1714424400000, "open": 135.2, "high": 136.49, "low": 134.56, "close": 135.15, "volume": 131.55, "close_time": 1714427999999}, {"open_time": 1714428000000, "open": 135.36, "high": 138.02, "low": 135.36, "close": 137.87, "volume": 486.12, "close_time": 1714431599999}, {"open_time": 1714431600000, "open": 137.87, "high": 138.65, "low": 137.43, "close": 137.63, "volume": 403.26, "close_time": 1714435199999}, {"open_time": 1714435200000, "open": 137.8, "high": 139.71, "low": 137.02, "close": 139.16, "volume": 450.3, "close_time": 1714438799999}, {"open_time": 1714438800000, "open": 139.25, "high": 139.25, "low": 136.92, "close": 136.92, "volume": 198.96, "close_time": 1714442399999}, {"open_time": 1714442400000, "open": 136.87, "high": 137.53, "low": 135.49, "close": 137.26, "volume": 126.024, "close_time": 1714445999999}, {"open_time": 1714446000000, "open": 137.31, "high": 137.53, "low": 136.58, "close": 136.64, "volume": 954.928, "close_time": 1714449599999}, {"open_time": 1714449600000, "open": 136.65, "high": 136.95, "low": 135.42, "close": 135.61, "volume": 139.332, "close_time": 1714453199999}, {"open_time": 1714453200000, "open": 135.69, "high": 136.17, "low": 135.19, "close": 135.45, "volume": 33.289, "close_time": 1714456799999}, {"open_time": 1714456800000, "open": 135.4, "high": 136.34, "low": 135.33, "close": 135.84, "volume": 54.355, "close_time": 1714460399999}, {"open_time": 1714460400000, "open": 136.03, "high": 136.31, "low": 135.11, "close": 135.29, "volume": 139.739, "close_time": 1714463999999}, {"open_time": 1714464000000, "open": 135.1, "high": 135.12, "low": 130.31, "close": 130.85, "volume": 1117.635, "close_time": 1714467599999}, {"open_time": 1714467600000, "open": 130.67, "high": 131.6, "low": 130.1, "close": 130.17, "volume": 348.862, "close_time": 1714471199999}, {"open_time": 1714471200000, "open": 130.17, "high": 130.69, "low": 129.65, "close": 130.0, "volume": 386.708, "close_time": 1714474799999}, {"open_time": 1714474800000, "open": 129.9, "high": 129.9, "low": 128.32, "close": 128.84, "volume": 392.762, "close_time": 1714478399999}, {"open_time": 1714478400000, "open": 128.63, "high": 129.26, "low": 126.65, "close": 128.85, "volume": 541.709, "close_time": 1714481999999}, {"open_time": 1714482000000, "open": 128.97, "high": 129.35, "low": 127.41, "close": 128.04, "volume": 335.627, "close_time": 1714485599999}, {"open_time": 1714485600000, "open": 127.54, "high": 130.22, "low": 127.4, "close": 128.97, "volume": 650.42, "close_time": 1714489199999}, {"open_time": 1714489200000, "open": 128.93, "high": 129.37, "low": 126.95, "close": 127.96, "volume": 719.401, "close_time": 1714492799999}, {"open_time": 1714492800000, "open": 127.32, "high": 127.33, "low": 123.13, "close": 125.63, "volume": 2020.091, "close_time": 1714496399999}, {"open_time": 1714496400000, "open": 125.24, "high": 125.95, "low": 123.81, "close": 124.54, "volume": 401.709, "close_time": 1714499999999}, {"open_time": 1714500000000, "open": 124.64, "high": 125.09, "low": 123.48, "close": 123.76, "volume": 356.181, "close_time": 1714503599999}, {"open_time": 1714503600000, "open": 124.42, "high": 124.72, "low": 121.39, "close": 123.14, "volume": 923.203, "close_time": 1714507199999}, {"open_time": 1714507200000, "open": 123.18, "high": 126.11, "low": 123.18, "close": 125.04, "volume": 829.233, "close_time": 1714510799999}, {"open_time": 1714510800000, "open": 125.04, "high": 126.56, "low": 125.0, "close": 125.79, "volume": 161.261, "close_time": 1714514399999}, {"open_time": 1714514400000, "open": 125.94, "high": 129.0, "low": 125.93, "close": 127.55, "volume": 575.288, "close_time": 1714517999999}, {"open_time": 1714518000000, "open": 127.34, "high": 127.99, "low": 126.75, "close": 127.53, "volume": 99.326, "close_time": 1714521599999}, {"open_time": 1714521600000, "open": 127.52, "high": 127.61, "low": 125.06, "close": 125.45, "volume": 286.233, "close_time": 1714525199999}, {"open_time": 1714525200000, "open": 125.66, "high": 127.39, "low": 124.71, "close": 126.95, "volume": 721.826, "close_time": 1714528799999}, {"open_time": 1714528800000, "open": 126.41, "high": 126.53, "low": 123.93, "close": 125.34, "volume": 434.105, "close_time": 1714532399999}, {"open_time": 1714532400000, "open": 125.34, "high": 126.63, "low": 124.98, "close": 126.49, "volume": 60.191, "close_time": 1714535999999}, {"open_time": 1714536000000, "open": 126.23, "high": 126.76, "low": 126.16, "close": 126.25, "volume": 52.466, "close_time": 1714539599999}, {"open_time": 1714539600000, "open": 126.35, "high": 126.35, "low": 125.05, "close": 125.46, "volume": 28.091, "close_time": 1714543199999}, {"open_time": 1714543200000, "open": 125.09, "high": 125.09, "low": 122.75, "close": 122.88, "volume": 100.883, "close_time": 1714546799999}, {"open_time": 1714546800000, "open": 123.14, "high": 123.42, "low": 120.0, "close": 120.33, "volume": 1411.642, "close_time": 1714550399999}, {"open_time": 1714550400000, "open": 120.59, "high": 121.21, "low": 119.05, "close": 121.11, "volume": 674.175, "close_time": 1714553999999}, {"open_time": 1714554000000, "open": 121.16, "high": 122.47, "low": 120.83, "close": 120.84, "volume": 396.019, "close_time": 1714557599999}, {"open_time": 1714557600000, "open": 120.97, "high": 121.79, "low": 120.46, "close": 121.39, "volume": 456.906, "close_time": 1714561199999}, {"open_time": 1714561200000, "open": 121.49, "high": 122.95, "low": 121.36, "close": 122.95, "volume": 440.919, "close_time": 1714564799999}, {"open_time": 1714564800000, "open": 122.96, "high": 124.83, "low": 122.68, "close": 124.16, "volume": 445.957, "close_time": 1714568399999}, {"open_time": 1714568400000, "open": 124.03, "high": 124.03, "low": 122.4, "close": 123.3, "volume": 814.725, "close_time": 1714571999999}, {"open_time": 1714572000000, "open": 123.6, "high": 123.95, "low": 122.23, "close": 123.5, "volume": 763.536, "close_time": 1714575599999}, {"open_time": 1714575600000, "open": 123.25, "high": 123.43, "low": 121.53, "close": 123.32, "volume": 621.728, "close_time": 1714579199999}, {"open_time": 1714579200000, "open": 123.18, "high": 126.61, "low": 122.77, "close": 124.4, "volume": 864.009, "close_time": 1714582799999}, {"open_time": 1714582800000, "open": 124.41, "high": 127.49, "low": 123.87, "close": 126.58, "volume": 369.12, "close_time": 1714586399999}, {"open_time": 1714586400000, "open": 126.92, "high": 135.82, "low": 126.39, "close": 133.81, "volume": 3319.024, "close_time": 1714589999999}, {"open_time": 1714590000000, "open": 134.02, "high": 135.18, "low": 128.88, "close": 129.8, "volume": 1314.637, "close_time": 1714593599999}, {"open_time": 1714593600000, "open": 130.06, "high": 133.16, "low": 128.89, "close": 131.66, "volume": 770.268, "close_time": 1714597199999}, {"open_time": 1714597200000, "open": 131.84, "high": 134.56, "low": 131.21, "close": 133.51, "volume": 993.026, "close_time": 1714600799999}, {"open_time": 1714600800000, "open": 133.45, "high": 134.34, "low": 133.37, "close": 133.37, "volume": 283.476, "close_time": 1714604399999}, {"open_time": 1714604400000, "open": 133.43, "high": 135.1, "low": 133.07, "close": 134.6, "volume": 116.64, "close_time": 1714607999999}, {"open_time": 1714608000000, "open": 134.68, "high": 134.77, "low": 130.59, "close": 131.04, "volume": 929.436, "close_time": 1714611599999}, {"open_time": 1714611600000, "open": 131.3, "high": 131.3, "low": 129.19, "close": 129.28, "volume": 347.493, "close_time": 1714615199999}, {"open_time": 1714615200000, "open": 129.36, "high": 129.85, "low": 128.54, "close": 129.31, "volume": 329.906, "close_time": 1714618799999}, {"open_time": 1714618800000, "open": 129.36, "high": 130.44, "low": 129.32, "close": 129.49, "volume": 448.599, "close_time": 1714622399999}, {"open_time": 1714622400000, "open": 129.58, "high": 130.58, "low": 129.07, "close": 129.07, "volume": 495.247, "close_time": 1714625999999}, {"open_time": 1714626000000, "open": 129.18, "high": 129.38, "low": 128.29, "close": 129.04, "volume": 101.451, "close_time": 1714629599999}, {"open_time": 1714629600000, "open": 129.26, "high": 130.18, "low": 129.26, "close": 129.64, "volume": 57.307, "close_time": 1714633199999}, {"open_time": 1714633200000, "open": 129.65, "high": 132.31, "low": 129.64, "close": 131.27, "volume": 463.437, "close_time": 1714636799999}, {"open_time": 1714636800000, "open": 131.32, "high": 133.82, "low": 131.09, "close": 133.59, "volume": 226.052, "close_time": 1714640399999}, {"open_time": 1714640400000, "open": 133.48, "high": 133.71, "low": 132.54, "close": 133.71, "volume": 505.867, "close_time": 1714643999999}, {"open_time": 1714644000000, "open": 133.2, "high": 135.38, "low": 132.9, "close": 134.61, "volume": 597.163, "close_time": 1714647599999}, {"open_time": 1714647600000, "open": 134.48, "high": 138.83, "low": 134.48, "close": 138.73, "volume": 865.933, "close_time": 1714651199999}, {"open_time": 1714651200000, "open": 138.75, "high": 138.9, "low": 136.45, "close": 136.84, "volume": 770.957, "close_time": 1714654799999}, {"open_time": 1714654800000, "open": 136.97, "high": 137.29, "low": 135.52, "close": 135.52, "volume": 169.523, "close_time": 1714658399999}, {"open_time": 1714658400000, "open": 135.73, "high": 138.6, "low": 134.78, "close": 138.6, "volume": 2170.883, "close_time": 1714661999999}, {"open_time": 1714662000000, "open": 138.45, "high": 139.76, "low": 138.31, "close": 138.49, "volume": 378.527, "close_time": 1714665599999}, {"open_time": 1714665600000, "open": 138.73, "high": 138.8, "low": 137.69, "close": 137.84, "volume": 822.31, "close_time": 1714669199999}, {"open_time": 1714669200000, "open": 137.85, "high": 139.34, "low": 137.67, "close": 139.08, "volume": 149.329, "close_time": 1714672799999}, {"open_time": 1714672800000, "open": 139.08, "high": 139.43, "low": 137.62, "close": 137.97, "volume": 1033.107, "close_time": 1714676399999}, {"open_time": 1714676400000, "open": 137.88, "high": 138.22, "low": 137.01, "close": 137.86, "volume": 112.624, "close_time": 1714679999999}, {"open_time": 1714680000000, "open": 137.65, "high": 138.39, "low": 135.65, "close": 136.67, "volume": 479.247, "close_time": 1714683599999}, {"open_time": 1714683600000, "open": 136.39, "high": 138.6, "low": 136.39, "close": 138.55, "volume": 214.584, "close_time": 1714687199999}, {"open_time": 1714687200000, "open": 138.39, "high": 140.6, "low": 138.39, "close": 139.29, "volume": 467.769, "close_time": 1714690799999}, {"open_time": 1714690800000, "open": 138.72, "high": 139.0, "low": 137.61, "close": 137.63, "volume": 600.385, "close_time": 1714694399999}, {"open_time": 1714694400000, "open": 137.62, "high": 138.72, "low": 136.84, "close": 137.72, "volume": 738.707, "close_time": 1714697999999}, {"open_time": 1714698000000, "open": 137.72, "high": 140.81, "low": 137.62, "close": 139.6, "volume": 311.813, "close_time": 1714701599999}, {"open_time": 1714701600000, "open": 139.54, "high": 141.24, "low": 139.22, "close": 139.76, "volume": 552.169, "close_time": 1714705199999}, {"open_time": 1714705200000, "open": 139.79, "high": 141.37, "low": 139.79, "close": 141.03, "volume": 258.899, "close_time": 1714708799999}, {"open_time": 1714708800000, "open": 141.03, "high": 141.5, "low": 139.91, "close": 140.3, "volume": 303.793, "close_time": 1714712399999}, {"open_time": 1714712400000, "open": 140.18, "high": 140.76, "low": 139.1, "close": 139.29, "volume": 37.633, "close_time": 1714715999999}, {"open_time": 1714716000000, "open": 139.1, "high": 139.41, "low": 138.37, "close": 138.56, "volume": 50.476, "close_time": 1714719599999}, {"open_time": 1714719600000, "open": 138.49, "high": 139.01, "low": 136.91, "close": 137.18, "volume": 409.029, "close_time": 1714723199999}, {"open_time": 1714723200000, "open": 137.38, "high": 138.49, "low": 136.94, "close": 137.37, "volume": 69.342, "close_time": 1714726799999}, {"open_time": 1714726800000, "open": 137.46, "high": 139.05, "low": 137.46, "close": 138.75, "volume": 104.029, "close_time": 1714730399999}, {"open_time": 1714730400000, "open": 138.64, "high": 138.64, "low": 136.35, "close": 137.31, "volume": 93.118, "close_time": 1714733999999}, {"open_time": 1714734000000, "open": 137.32, "high": 137.32, "low": 135.87, "close": 136.98, "volume": 453.792, "close_time": 1714737599999}, {"open_time": 1714737600000, "open": 136.91, "high": 142.67, "low": 136.63, "close": 141.98, "volume": 960.991, "close_time": 1714741199999}, {"open_time": 1714741200000, "open": 141.91, "high": 143.89, "low": 141.3, "close": 142.55, "volume": 1085.364, "close_time": 1714744799999}, {"open_time": 1714744800000, "open": 143.0, "high": 143.72, "low": 141.72, "close": 142.76, "volume": 506.596, "close_time": 1714748399999}, {"open_time": 1714748400000, "open": 142.47, "high": 142.68, "low": 140.95, "close": 142.28, "volume": 387.271, "close_time": 1714751999999}, {"open_time": 1714752000000, "open": 142.19, "high": 143.0, "low": 141.59, "close": 141.71, "volume": 303.29, "close_time": 1714755599999}, {"open_time": 1714755600000, "open": 141.7, "high": 142.3, "low": 141.3, "close": 142.0, "volume": 109.583, "close_time": 1714759199999}, {"open_time": 1714759200000, "open": 142.25, "high": 142.58, "low": 141.59, "close": 141.65, "volume": 168.135, "close_time": 1714762799999}, {"open_time": 1714762800000, "open": 141.57, "high": 142.56, "low": 141.24, "close": 142.56, "volume": 48.786, "close_time": 1714766399999}, {"open_time": 1714766400000, "open": 142.58, "high": 144.69, "low": 142.55, "close": 143.53, "volume": 232.863, "close_time": 1714769999999}, {"open_time": 1714770000000, "open": 143.77, "high": 143.99, "low": 142.58, "close": 143.27, "volume": 217.311, "close_time": 1714773599999}, {"open_time": 1714773600000, "open": 143.32, "high": 143.76, "low": 143.01, "close": 143.35, "volume": 77.957, "close_time": 1714777199999}, {"open_time": 1714777200000, "open": 143.26, "high": 144.42, "low": 143.2, "close": 143.55, "volume": 39.574, "close_time": 1714780799999}, {"open_time": 1714780800000, "open": 143.41, "high": 144.37, "low": 143.41, "close": 144.14, "volume": 289.422, "close_time": 1714784399999}, {"open_time": 1714784400000, "open": 143.7, "high": 144.16, "low": 143.43, "close": 143.47, "volume": 101.772, "close_time": 1714787999999}, {"open_time": 1714788000000, "open": 143.41, "high": 143.43, "low": 142.3, "close": 143.2, "volume": 155.849, "close_time": 1714791599999}, {"open_time": 1714791600000, "open": 143.41, "high": 144.33, "low": 143.2, "close": 143.96, "volume": 53.073, "close_time": 1714795199999}, {"open_time": 1714795200000, "open": 143.71, "high": 145.74, "low": 143.71, "close": 144.52, "volume": 418.361, "close_time": 1714798799999}, {"open_time": 1714798800000, "open": 144.96, "high": 145.27, "low": 144.06, "close": 144.45, "volume": 75.698, "close_time": 1714802399999}, {"open_time": 1714802400000, "open": 144.52, "high": 144.78, "low": 144.01, "close": 144.01, "volume": 27.092, "close_time": 1714805999999}, {"open_time": 1714806000000, "open": 143.96, "high": 143.96, "low": 143.56, "close": 143.82, "volume": 27.63, "close_time": 1714809599999}, {"open_time": 1714809600000, "open": 143.95, "high": 144.89, "low": 143.95, "close": 144.83, "volume": 7.117, "close_time": 1714813199999}, {"open_time": 1714813200000, "open": 144.48, "high": 144.71, "low": 143.87, "close": 144.39, "volume": 62.819, "close_time": 1714816799999}, {"open_time": 1714816800000, "open": 144.45, "high": 148.44, "low": 144.23, "close": 148.41, "volume": 486.17, "close_time": 1714820399999}, {"open_time": 1714820400000, "open": 147.99, "high": 148.44, "low": 146.07, "close": 146.35, "volume": 169.652, "close_time": 1714823999999}, {"open_time": 1714824000000, "open": 146.36, "high": 147.47, "low": 146.1, "close": 147.47, "volume": 11.576, "close_time": 1714827599999}, {"open_time": 1714827600000, "open": 147.49, "high": 147.9, "low": 145.89, "close": 146.39, "volume": 170.686, "close_time": 1714831199999}, {"open_time": 1714831200000, "open": 146.56, "high": 146.9, "low": 145.88, "close": 146.81, "volume": 527.627, "close_time": 1714834799999}, {"open_time": 1714834800000, "open": 146.53, "high": 146.81, "low": 145.69, "close": 146.24, "volume": 556.785, "close_time": 1714838399999}, {"open_time": 1714838400000, "open": 146.16, "high": 146.81, "low": 145.35, "close": 146.6, "volume": 381.841, "close_time": 1714841999999}, {"open_time": 1714842000000, "open": 146.6, "high": 146.7, "low": 145.47, "close": 146.13, "volume": 72.703, "close_time": 1714845599999}, {"open_time": 1714845600000, "open": 146.4, "high": 147.08, "low": 146.03, "close": 146.73, "volume": 371.996, "close_time": 1714849199999}, {"open_time": 1714849200000, "open": 146.64, "high": 147.5, "low": 146.59, "close": 147.5, "volume": 155.006, "close_time": 1714852799999}, {"open_time": 1714852800000, "open": 147.5, "high": 147.75, "low": 147.0, "close": 147.17, "volume": 146.827, "close_time": 1714856399999}, {"open_time": 1714856400000, "open": 147.28, "high": 147.75, "low": 146.0, "close": 146.61, "volume": 532.847, "close_time": 1714859999999}, {"open_time": 1714860000000, "open": 146.59, "high": 146.59, "low": 145.99, "close": 146.12, "volume": 20.004, "close_time": 1714863599999}, {"open_time": 1714863600000, "open": 146.12, "high": 146.39, "low": 145.88, "close": 146.03, "volume": 528.588, "close_time": 1714867199999}, {"open_time": 1714867200000, "open": 146.07, "high": 147.05, "low": 144.34, "close": 145.16, "volume": 581.274, "close_time": 1714870799999}, {"open_time": 1714870800000, "open": 145.01, "high": 145.36, "low": 142.94, "close": 144.6, "volume": 273.074, "close_time": 1714874399999}, {"open_time": 1714874400000, "open": 144.6, "high": 145.27, "low": 144.43, "close": 144.54, "volume": 516.608, "close_time": 1714877999999}, {"open_time": 1714878000000, "open": 144.52, "high": 144.6, "low": 143.54, "close": 144.6, "volume": 27.847, "close_time": 1714881599999}, {"open_time": 1714881600000, "open": 144.63, "high": 144.76, "low": 144.24, "close": 144.71, "volume": 151.614, "close_time": 1714885199999}, {"open_time": 1714885200000, "open": 144.71, "high": 145.74, "low": 144.32, "close": 144.35, "volume": 129.58, "close_time": 1714888799999}, {"open_time": 1714888800000, "open": 144.43, "high": 145.23, "low": 144.31, "close": 144.68, "volume": 40.427, "close_time": 1714892399999}, {"open_time": 1714892400000, "open": 144.74, "high": 145.9, "low": 144.59, "close": 145.57, "volume": 45.644, "close_time": 1714895999999}, {"open_time": 1714896000000, "open": 145.64, "high": 146.58, "low": 145.58, "close": 145.98, "volume": 21.206, "close_time": 1714899599999}, {"open_time": 1714899600000, "open": 146.02, "high": 146.02, "low": 145.2, "close": 145.55, "volume": 37.984, "close_time": 1714903199999}, {"open_time": 1714903200000, "open": 145.76, "high": 146.07, "low": 145.29, "close": 146.07, "volume": 6.997, "close_time": 1714906799999}, {"open_time": 1714906800000, "open": 146.03, "high": 146.62, "low": 145.79, "close": 146.33, "volume": 8.462, "close_time": 1714910399999}, {"open_time": 1714910400000, "open": 146.58, "high": 146.82, "low": 145.91, "close": 146.0, "volume": 41.056, "close_time": 1714913999999}, {"open_time": 1714914000000, "open": 146.02, "high": 146.8, "low": 145.44, "close": 146.65, "volume": 899.63, "close_time": 1714917599999}, {"open_time": 1714917600000, "open": 146.65, "high": 147.94, "low": 145.79, "close": 147.93, "volume": 685.718, "close_time": 1714921199999}, {"open_time": 1714921200000, "open": 147.84, "high": 147.91, "low": 147.02, "close": 147.39, "volume": 131.192, "close_time": 1714924799999}, {"open_time": 1714924800000, "open": 147.39, "high": 147.4, "low": 146.59, "close": 147.03, "volume": 539.109, "close_time": 1714928399999}, {"open_time": 1714928400000, "open": 147.07, "high": 147.63, "low": 146.7, "close": 146.7, "volume": 92.945, "close_time": 1714931999999}, {"open_time": 1714932000000, "open": 146.59, "high": 146.7, "low": 145.85, "close": 146.21, "volume": 907.525, "close_time": 1714935599999}, {"open_time": 1714935600000, "open": 146.21, "high": 146.61, "low": 146.0, "close": 146.15, "volume": 24.098, "close_time": 1714939199999}, {"open_time": 1714939200000, "open": 146.06, "high": 146.12, "low": 145.21, "close": 145.44, "volume": 70.556, "close_time": 1714942799999}, {"open_time": 1714942800000, "open": 145.38, "high": 145.53, "low": 144.82, "close": 145.5, "volume": 78.914, "close_time": 1714946399999}, {"open_time": 1714946400000, "open": 145.7, "high": 145.7, "low": 144.87, "close": 145.34, "volume": 13.955, "close_time": 1714949999999}, {"open_time": 1714950000000, "open": 145.43, "high": 146.13, "low": 145.43, "close": 145.9, "volume": 118.499, "close_time": 1714953599999}, {"open_time": 1714953600000, "open": 145.93, "high": 147.23, "low": 145.93, "close": 146.98, "volume": 66.741, "close_time": 1714957199999}, {"open_time": 1714957200000, "open": 147.0, "high": 150.0, "low": 147.0, "close": 147.26, "volume": 1203.729, "close_time": 1714960799999}, {"open_time": 1714960800000, "open": 147.51, "high": 148.01, "low": 146.38, "close": 146.7, "volume": 81.775, "close_time": 1714964399999}, {"open_time": 1714964400000, "open": 146.65, "high": 146.92, "low": 145.78, "close": 146.29, "volume": 385.107, "close_time": 1714967999999}, {"open_time": 1714968000000, "open": 146.62, "high": 148.33, "low": 146.36, "close": 148.12, "volume": 65.594, "close_time": 1714971599999}, {"open_time": 1714971600000, "open": 148.03, "high": 148.86, "low": 147.4, "close": 148.75, "volume": 196.096, "close_time": 1714975199999}, {"open_time": 1714975200000, "open": 148.81, "high": 149.13, "low": 148.44, "close": 148.73, "volume": 172.225, "close_time": 1714978799999}, {"open_time": 1714978800000, "open": 148.74, "high": 149.24, "low": 147.87, "close": 148.8, "volume": 114.568, "close_time": 1714982399999}, {"open_time": 1714982400000, "open": 148.83, "high": 154.0, "low": 148.83, "close": 153.78, "volume": 1382.481, "close_time": 1714985999999}, {"open_time": 1714986000000, "open": 153.99, "high": 156.52, "low": 153.49, "close": 156.16, "volume": 996.002, "close_time": 1714989599999}, {"open_time": 1714989600000, "open": 156.07, "high": 156.6, "low": 151.82, "close": 152.74, "volume": 962.484, "close_time": 1714993199999}, {"open_time": 1714993200000, "open": 152.68, "high": 154.39, "low": 152.68, "close": 154.17, "volume": 215.056, "close_time": 1714996799999}, {"open_time": 1714996800000, "open": 154.05, "high": 154.47, "low": 149.85, "close": 151.0, "volume": 1034.158, "close_time": 1715000399999}, {"open_time": 1715000400000, "open": 150.92, "high": 154.41, "low": 150.92, "close": 153.62, "volume": 437.592, "close_time": 1715003999999}, {"open_time": 1715004000000, "open": 153.62, "high": 155.98, "low": 152.59, "close": 152.61, "volume": 1060.936, "close_time": 1715007599999}, {"open_time": 1715007600000, "open": 153.0, "high": 154.47, "low": 151.84, "close": 153.73, "volume": 1001.481, "close_time": 1715011199999}, {"open_time": 1715011200000, "open": 153.53, "high": 154.05, "low": 151.09, "close": 151.61, "volume": 280.393, "close_time": 1715014799999}, {"open_time": 1715014800000, "open": 151.74, "high": 153.29, "low": 150.94, "close": 151.64, "volume": 278.004, "close_time": 1715018399999}, {"open_time": 1715018400000, "open": 151.61, "high": 153.33, "low": 151.3, "close": 153.14, "volume": 75.614, "close_time": 1715021999999}, {"open_time": 1715022000000, "open": 152.98, "high": 153.05, "low": 151.15, "close": 153.05, "volume": 211.556, "close_time": 1715025599999}, {"open_time": 1715025600000, "open": 153.06, "high": 154.77, "low": 152.73, "close": 154.23, "volume": 484.552, "close_time": 1715029199999}, {"open_time": 1715029200000, "open": 154.48, "high": 155.13, "low": 154.41, "close": 154.98, "volume": 824.464, "close_time": 1715032799999}, {"open_time": 1715032800000, "open": 155.13, "high": 155.23, "low": 154.11, "close": 154.54, "volume": 82.678, "close_time": 1715036399999}, {"open_time": 1715036400000, "open": 154.32, "high": 154.43, "low": 152.6, "close": 152.88, "volume": 163.754, "close_time": 1715039999999}, {"open_time": 1715040000000, "open": 152.88, "high": 154.55, "low": 151.78, "close": 153.4, "volume": 1130.468, "close_time": 1715043599999}, {"open_time": 1715043600000, "open": 153.57, "high": 157.16, "low": 153.57, "close": 157.16, "volume": 1126.139, "close_time": 1715047199999}, {"open_time": 1715047200000, "open": 156.89, "high": 157.44, "low": 155.97, "close": 156.37, "volume": 488.864, "close_time": 1715050799999}, {"open_time": 1715050800000, "open": 156.53, "high": 156.82, "low": 152.83, "close": 153.85, "volume": 450.326, "close_time": 1715054399999}, {"open_time": 1715054400000, "open": 154.11, "high": 155.75, "low": 154.11, "close": 154.86, "volume": 123.584, "close_time": 1715057999999}, {"open_time": 1715058000000, "open": 155.01, "high": 155.79, "low": 154.14, "close": 155.05, "volume": 62.652, "close_time": 1715061599999}, {"open_time": 1715061600000, "open": 155.05, "high": 155.05, "low": 153.24, "close": 154.36, "volume": 231.02, "close_time": 1715065199999}, {"open_time": 1715065200000, "open": 154.3, "high": 156.18, "low": 154.07, "close": 154.96, "volume": 128.194, "close_time": 1715068799999}, {"open_time": 1715068800000, "open": 155.14, "high": 158.8, "low": 155.12, "close": 158.38, "volume": 321.861, "close_time": 1715072399999}, {"open_time": 1715072400000, "open": 158.46, "high": 159.11, "low": 157.5, "close": 157.53, "volume": 205.373, "close_time": 1715075999999}, {"open_time": 1715076000000, "open": 157.5, "high": 157.66, "low": 156.01, "close": 156.82, "volume": 74.64, "close_time": 1715079599999}, {"open_time": 1715079600000, "open": 156.6, "high": 157.0, "low": 154.92, "close": 155.14, "volume": 879.864, "close_time": 1715083199999}, {"open_time": 1715083200000, "open": 154.95, "high": 155.62, "low": 154.38, "close": 155.37, "volume": 281.348, "close_time": 1715086799999}, {"open_time": 1715086800000, "open": 155.17, "high": 155.42, "low": 152.86, "close": 153.32, "volume": 300.844, "close_time": 1715090399999}, {"open_time": 1715090400000, "open": 153.48, "high": 155.89, "low": 152.3, "close": 155.78, "volume": 384.583, "close_time": 1715093999999}, {"open_time": 1715094000000, "open": 155.82, "high": 156.88, "low": 154.4, "close": 154.74, "volume": 784.63, "close_time": 1715097599999}, {"open_time": 1715097600000, "open": 154.74, "high": 155.4, "low": 153.73, "close": 154.99, "volume": 153.074, "close_time": 1715101199999}, {"open_time": 1715101200000, "open": 155.09, "high": 155.09, "low": 153.03, "close": 153.16, "volume": 701.227, "close_time": 1715104799999}, {"open_time": 1715104800000, "open": 153.27, "high": 153.41, "low": 150.87, "close": 151.85, "volume": 1072.063, "close_time": 1715108399999}, {"open_time": 1715108400000, "open": 151.91, "high": 151.92, "low": 151.0, "close": 151.01, "volume": 205.131, "close_time": 1715111999999}, {"open_time": 1715112000000, "open": 151.03, "high": 152.35, "low": 151.03, "close": 151.48, "volume": 95.077, "close_time": 1715115599999}, {"open_time": 1715115600000, "open": 151.25, "high": 152.12, "low": 150.36, "close": 151.28, "volume": 102.855, "close_time": 1715119199999}, {"open_time": 1715119200000, "open": 150.9, "high": 151.14, "low": 150.0, "close": 150.05, "volume": 617.107, "close_time": 1715122799999}, {"open_time": 1715122800000, "open": 150.05, "high": 150.05, "low": 148.0, "close": 148.18, "volume": 4338.547, "close_time": 1715126399999}, {"open_time": 1715126400000, "open": 148.07, "high": 149.65, "low": 147.91, "close": 149.22, "volume": 1204.191, "close_time": 1715129999999}, {"open_time": 1715130000000, "open": 149.51, "high": 149.51, "low": 148.28, "close": 148.8, "volume": 8.673, "close_time": 1715133599999}, {"open_time": 1715133600000, "open": 149.16, "high": 149.91, "low": 149.16, "close": 149.79, "volume": 43.493, "close_time": 1715137199999}, {"open_time": 1715137200000, "open": 149.79, "high": 149.79, "low": 148.5, "close": 149.47, "volume": 166.731, "close_time": 1715140799999}, {"open_time": 1715140800000, "open": 149.63, "high": 149.72, "low": 146.93, "close": 147.89, "volume": 276.879, "close_time": 1715144399999}, {"open_time": 1715144400000, "open": 147.51, "high": 148.24, "low": 146.81, "close": 147.64, "volume": 102.246, "close_time": 1715147999999}, {"open_time": 1715148000000, "open": 147.39, "high": 148.99, "low": 146.47, "close": 147.93, "volume": 465.91, "close_time": 1715151599999}, {"open_time": 1715151600000, "open": 147.99, "high": 148.37, "low": 146.34, "close": 146.4, "volume": 397.193, "close_time": 1715155199999}, {"open_time": 1715155200000, "open": 146.52, "high": 147.0, "low": 145.51, "close": 146.48, "volume": 150.65, "close_time": 1715158799999}, {"open_time": 1715158800000, "open": 146.52, "high": 146.57, "low": 144.9, "close": 146.0, "volume": 387.334, "close_time": 1715162399999}, {"open_time": 1715162400000, "open": 146.03, "high": 146.79, "low": 145.7, "close": 146.76, "volume": 135.449, "close_time": 1715165999999}, {"open_time": 1715166000000, "open": 146.79, "high": 146.79, "low": 144.93, "close": 145.36, "volume": 34.179, "close_time": 1715169599999}, {"open_time": 1715169600000, "open": 145.38, "high": 146.18, "low": 144.48, "close": 145.6, "volume": 343.598, "close_time": 1715173199999}, {"open_time": 1715173200000, "open": 145.6, "high": 147.7, "low": 144.9, "close": 147.69, "volume": 1271.493, "close_time": 1715176799999}, {"open_time": 1715176800000, "open": 147.72, "high": 148.8, "low": 147.13, "close": 147.73, "volume": 217.066, "close_time": 1715180399999}, {"open_time": 1715180400000, "open": 147.87, "high": 148.08, "low": 144.91, "close": 145.84, "volume": 1340.616, "close_time": 1715183999999}, {"open_time": 1715184000000, "open": 145.84, "high": 146.06, "low": 144.77, "close": 146.06, "volume": 124.905, "close_time": 1715187599999}, {"open_time": 1715187600000, "open": 145.93, "high": 146.86, "low": 145.93, "close": 146.28, "volume": 116.038, "close_time": 1715191199999}, {"open_time": 1715191200000, "open": 146.56, "high": 149.02, "low": 146.53, "close": 146.85, "volume": 1427.221, "close_time": 1715194799999}, {"open_time": 1715194800000, "open": 147.01, "high": 147.34, "low": 145.01, "close": 145.79, "volume": 200.698, "close_time": 1715198399999}, {"open_time": 1715198400000, "open": 145.62, "high": 145.84, "low": 140.89, "close": 141.99, "volume": 2548.287, "close_time": 1715201999999}, {"open_time": 1715202000000, "open": 141.21, "high": 142.21, "low": 140.54, "close": 141.62, "volume": 77.013, "close_time": 1715205599999}, {"open_time": 1715205600000, "open": 141.83, "high": 142.81, "low": 141.26, "close": 141.89, "volume": 197.786, "close_time": 1715209199999}, {"open_time": 1715209200000, "open": 141.94, "high": 142.96, "low": 141.6, "close": 142.69, "volume": 155.832, "close_time": 1715212799999}, {"open_time": 1715212800000, "open": 142.35, "high": 143.62, "low": 142.25, "close": 143.52, "volume": 153.464, "close_time": 1715216399999}, {"open_time": 1715216400000, "open": 143.42, "high": 144.41, "low": 143.42, "close": 144.34, "volume": 473.315, "close_time": 1715219999999}, {"open_time": 1715220000000, "open": 144.41, "high": 144.87, "low": 144.06, "close": 144.63, "volume": 88.068, "close_time": 1715223599999}, {"open_time": 1715223600000, "open": 144.32, "high": 144.5, "low": 143.52, "close": 144.5, "volume": 328.431, "close_time": 1715227199999}, {"open_time": 1715227200000, "open": 144.12, "high": 144.8, "low": 143.95, "close": 143.95, "volume": 53.789, "close_time": 1715230799999}, {"open_time": 1715230800000, "open": 144.33, "high": 144.92, "low": 144.06, "close": 144.44, "volume": 64.943, "close_time": 1715234399999}, {"open_time": 1715234400000, "open": 144.6, "high": 145.77, "low": 144.6, "close": 145.33, "volume": 116.097, "close_time": 1715237999999}, {"open_time": 1715238000000, "open": 144.95, "high": 145.17, "low": 142.83, "close": 143.0, "volume": 101.863, "close_time": 1715241599999}, {"open_time": 1715241600000, "open": 143.76, "high": 143.92, "low": 143.27, "close": 143.69, "volume": 17.004, "close_time": 1715245199999}, {"open_time": 1715245200000, "open": 143.59, "high": 143.91, "low": 142.38, "close": 142.89, "volume": 375.986, "close_time": 1715248799999}, {"open_time": 1715248800000, "open": 143.32, "high": 143.42, "low": 141.36, "close": 141.36, "volume": 271.884, "close_time": 1715252399999}, {"open_time": 1715252400000, "open": 141.36, "high": 143.12, "low": 141.3, "close": 142.84, "volume": 434.73, "close_time": 1715255999999}, {"open_time": 1715256000000, "open": 142.91, "high": 144.36, "low": 142.9, "close": 144.33, "volume": 175.418, "close_time": 1715259599999}, {"open_time": 1715259600000, "open": 144.24, "high": 144.63, "low": 141.84, "close": 143.02, "volume": 147.189, "close_time": 1715263199999}, {"open_time": 1715263200000, "open": 143.09, "high": 144.8, "low": 142.83, "close": 144.8, "volume": 1036.498, "close_time": 1715266799999}, {"open_time": 1715266800000, "open": 144.81, "high": 147.81, "low": 144.52, "close": 146.06, "volume": 1299.626, "close_time": 1715270399999}, {"open_time": 1715270400000, "open": 146.91, "high": 148.52, "low": 146.15, "close": 146.16, "volume": 407.03, "close_time": 1715273999999}, {"open_time": 1715274000000, "open": 146.15, "high": 147.3, "low": 145.81, "close": 146.97, "volume": 171.101, "close_time": 1715277599999}, {"open_time": 1715277600000, "open": 146.63, "high": 147.82, "low": 146.63, "close": 147.39, "volume": 52.503, "close_time": 1715281199999}, {"open_time": 1715281200000, "open": 147.79, "high": 150.82, "low": 147.73, "close": 150.8, "volume": 606.876, "close_time": 1715284799999}, {"open_time": 1715284800000, "open": 150.61, "high": 151.12, "low": 149.35, "close": 150.24, "volume": 1225.358, "close_time": 1715288399999}, {"open_time": 1715288400000, "open": 150.16, "high": 150.71, "low": 149.64, "close": 150.45, "volume": 249.198, "close_time": 1715291999999}, {"open_time": 1715292000000, "open": 150.56, "high": 153.18, "low": 150.26, "close": 152.76, "volume": 1447.595, "close_time": 1715295599999}, {"open_time": 1715295600000, "open": 152.7, "high": 152.87, "low": 151.28, "close": 152.87, "volume": 510.074, "close_time": 1715299199999}, {"open_time": 1715299200000, "open": 152.5, "high": 153.11, "low": 151.45, "close": 151.76, "volume": 165.081, "close_time": 1715302799999}, {"open_time": 1715302800000, "open": 152.01, "high": 153.92, "low": 151.42, "close": 153.5, "volume": 263.601, "close_time": 1715306399999}, {"open_time": 1715306400000, "open": 153.37, "high": 153.6, "low": 152.79, "close": 153.5, "volume": 99.429, "close_time": 1715309999999}, {"open_time": 1715310000000, "open": 153.31, "high": 154.23, "low": 152.99, "close": 154.01, "volume": 159.69, "close_time": 1715313599999}, {"open_time": 1715313600000, "open": 154.12, "high": 154.17, "low": 153.24, "close": 153.58, "volume": 48.109, "close_time": 1715317199999}, {"open_time": 1715317200000, "open": 153.84, "high": 153.84, "low": 152.38, "close": 153.01, "volume": 78.284, "close_time": 1715320799999}, {"open_time": 1715320800000, "open": 153.01, "high": 154.46, "low": 153.01, "close": 154.46, "volume": 86.496, "close_time": 1715324399999}, {"open_time": 1715324400000, "open": 154.37, "high": 155.01, "low": 154.11, "close": 154.64, "volume": 517.755, "close_time": 1715327999999}, {"open_time": 1715328000000, "open": 154.38, "high": 154.38, "low": 153.56, "close": 153.95, "volume": 60.782, "close_time": 1715331599999}, {"open_time": 1715331600000, "open": 154.0, "high": 154.47, "low": 153.15, "close": 154.1, "volume": 93.338, "close_time": 1715335199999}, {"open_time": 1715335200000, "open": 153.53, "high": 154.02, "low": 153.31, "close": 153.98, "volume": 18.161, "close_time": 1715338799999}, {"open_time": 1715338800000, "open": 153.88, "high": 154.88, "low": 153.09, "close": 154.76, "volume": 458.334, "close_time": 1715342399999}, {"open_time": 1715342400000, "open": 154.65, "high": 155.15, "low": 153.21, "close": 153.48, "volume": 121.832, "close_time": 1715345999999}, {"open_time": 1715346000000, "open": 153.29, "high": 153.29, "low": 152.55, "close": 152.88, "volume": 237.25, "close_time": 1715349599999}, {"open_time": 1715349600000, "open": 152.64, "high": 153.0, "low": 145.87, "close": 147.56, "volume": 1744.716, "close_time": 1715353199999}, {"open_time": 1715353200000, "open": 147.23, "high": 148.42, "low": 145.52, "close": 147.01, "volume": 2755.727, "close_time": 1715356799999}, {"open_time": 1715356800000, "open": 146.93, "high": 148.56, "low": 145.35, "close": 148.07, "volume": 289.794, "close_time": 1715360399999}, {"open_time": 1715360400000, "open": 148.14, "high": 148.19, "low": 145.8, "close": 146.51, "volume": 367.218, "close_time": 1715363999999}, {"open_time": 1715364000000, "open": 146.44, "high": 148.16, "low": 146.09, "close": 148.03, "volume": 107.864, "close_time": 1715367599999}, {"open_time": 1715367600000, "open": 148.02, "high": 148.52, "low": 146.62, "close": 146.92, "volume": 249.38, "close_time": 1715371199999}, {"open_time": 1715371200000, "open": 147.52, "high": 147.94, "low": 146.13, "close": 146.26, "volume": 1619.764, "close_time": 1715374799999}, {"open_time": 1715374800000, "open": 146.19, "high": 147.03, "low": 145.95, "close": 146.31, "volume": 49.537, "close_time": 1715378399999}, {"open_time": 1715378400000, "open": 146.5, "high": 146.63, "low": 144.8, "close": 145.9, "volume": 473.46, "close_time": 1715381999999}, {"open_time": 1715382000000, "open": 145.98, "high": 147.03, "low": 145.98, "close": 146.5, "volume": 137.289, "close_time": 1715385599999}, {"open_time": 1715385600000, "open": 146.19, "high": 147.05, "low": 145.57, "close": 146.41, "volume": 31.574, "close_time": 1715389199999}, {"open_time": 1715389200000, "open": 146.68, "high": 147.93, "low": 145.87, "close": 145.87, "volume": 380.4, "close_time": 1715392799999}, {"open_time": 1715392800000, "open": 146.2, "high": 146.26, "low": 144.2, "close": 144.79, "volume": 212.624, "close_time": 1715396399999}, {"open_time": 1715396400000, "open": 144.85, "high": 144.9, "low": 144.0, "close": 144.28, "volume": 259.596, "close_time": 1715399999999}, {"open_time": 1715400000000, "open": 144.23, "high": 145.07, "low": 144.14, "close": 144.77, "volume": 154.028, "close_time": 1715403599999}, {"open_time": 1715403600000, "open": 144.97, "high": 145.78, "low": 144.92, "close": 145.01, "volume": 190.082, "close_time": 1715407199999}, {"open_time": 1715407200000, "open": 145.46, "high": 146.32, "low": 145.46, "close": 146.04, "volume": 79.605, "close_time": 1715410799999}, {"open_time": 1715410800000, "open": 145.71, "high": 146.11, "low": 145.33, "close": 145.91, "volume": 2.499, "close_time": 1715414399999}, {"open_time": 1715414400000, "open": 145.89, "high": 145.89, "low": 144.61, "close": 144.61, "volume": 12.597, "close_time": 1715417999999}, {"open_time": 1715418000000, "open": 144.6, "high": 144.97, "low": 144.36, "close": 144.86, "volume": 70.241, "close_time": 1715421599999}, {"open_time": 1715421600000, "open": 144.86, "high": 144.99, "low": 144.06, "close": 144.49, "volume": 3.485, "close_time": 1715425199999}, {"open_time": 1715425200000, "open": 144.49, "high": 144.8, "low": 143.71, "close": 144.43, "volume": 102.736, "close_time": 1715428799999}, {"open_time": 1715428800000, "open": 144.31, "high": 145.11, "low": 143.98, "close": 144.55, "volume": 178.631, "close_time": 1715432399999}, {"open_time": 1715432400000, "open": 144.57, "high": 145.43, "low": 144.4, "close": 145.03, "volume": 93.152, "close_time": 1715435999999}, {"open_time": 1715436000000, "open": 145.42, "high": 145.71, "low": 144.8, "close": 144.91, "volume": 72.996, "close_time": 1715439599999}, {"open_time": 1715439600000, "open": 144.92, "high": 146.91, "low": 144.8, "close": 145.71, "volume": 613.44, "close_time": 1715443199999}, {"open_time": 1715443200000, "open": 145.72, "high": 146.98, "low": 145.72, "close": 145.94, "volume": 84.324, "close_time": 1715446799999}, {"open_time": 1715446800000, "open": 146.24, "high": 146.24, "low": 145.38, "close": 145.89, "volume": 518.514, "close_time": 1715450399999}, {"open_time": 1715450400000, "open": 145.88, "high": 146.82, "low": 145.88, "close": 146.54, "volume": 15.808, "close_time": 1715453999999}, {"open_time": 1715454000000, "open": 146.84, "high": 146.94, "low": 146.31, "close": 146.46, "volume": 185.986, "close_time": 1715457599999}, {"open_time": 1715457600000, "open": 146.44, "high": 146.61, "low": 145.38, "close": 145.8, "volume": 257.001, "close_time": 1715461199999}, {"open_time": 1715461200000, "open": 145.75, "high": 146.13, "low": 145.41, "close": 145.56, "volume": 30.201, "close_time": 1715464799999}, {"open_time": 1715464800000, "open": 145.76, "high": 146.22, "low": 145.21, "close": 145.91, "volume": 13.65, "close_time": 1715468399999}, {"open_time": 1715468400000, "open": 145.96, "high": 146.33, "low": 145.31, "close": 145.31, "volume": 5.708, "close_time": 1715471999999}, {"open_time": 1715472000000, "open": 145.63, "high": 146.47, "low": 145.58, "close": 146.07, "volume": 48.948, "close_time": 1715475599999}, {"open_time": 1715475600000, "open": 145.93, "high": 146.24, "low": 145.61, "close": 145.91, "volume": 5.729, "close_time": 1715479199999}, {"open_time": 1715479200000, "open": 145.83, "high": 146.89, "low": 145.68, "close": 146.49, "volume": 114.131, "close_time": 1715482799999}, {"open_time": 1715482800000, "open": 146.65, "high": 146.84, "low": 146.32, "close": 146.67, "volume": 17.117, "close_time": 1715486399999}, {"open_time": 1715486400000, "open": 146.47, "high": 147.3, "low": 146.29, "close": 147.23, "volume": 57.0, "close_time": 1715489999999}, {"open_time": 1715490000000, "open": 147.12, "high": 147.45, "low": 146.88, "close": 147.45, "volume": 32.748, "close_time": 1715493599999}, {"open_time": 1715493600000, "open": 147.45, "high": 147.7, "low": 146.34, "close": 146.56, "volume": 41.982, "close_time": 1715497199999}, {"open_time": 1715497200000, "open": 146.57, "high": 146.84, "low": 143.95, "close": 143.95, "volume": 179.129, "close_time": 1715500799999}, {"open_time": 1715500800000, "open": 144.58, "high": 145.0, "low": 143.94, "close": 144.9, "volume": 4.474, "close_time": 1715504399999}, {"open_time": 1715504400000, "open": 144.62, "high": 145.09, "low": 144.62, "close": 144.86, "volume": 50.183, "close_time": 1715507999999}, {"open_time": 1715508000000, "open": 145.05, "high": 146.29, "low": 145.05, "close": 145.34, "volume": 51.906, "close_time": 1715511599999}, {"open_time": 1715511600000, "open": 145.54, "high": 145.59, "low": 144.93, "close": 145.12, "volume": 5.158, "close_time": 1715515199999}, {"open_time": 1715515200000, "open": 145.13, "high": 145.52, "low": 144.98, "close": 145.48, "volume": 73.898, "close_time": 1715518799999}, {"open_time": 1715518800000, "open": 145.22, "high": 145.49, "low": 144.89, "close": 145.11, "volume": 67.348, "close_time": 1715522399999}, {"open_time": 1715522400000, "open": 145.47, "high": 145.61, "low": 144.21, "close": 144.5, "volume": 224.448, "close_time": 1715525999999}, {"open_time": 1715526000000, "open": 144.5, "high": 145.73, "low": 144.5, "close": 145.34, "volume": 105.779, "close_time": 1715529599999}, {"open_time": 1715529600000, "open": 145.34, "high": 146.71, "low": 145.22, "close": 145.61, "volume": 151.543, "close_time": 1715533199999}, {"open_time": 1715533200000, "open": 145.61, "high": 145.72, "low": 144.97, "close": 145.66, "volume": 15.184, "close_time": 1715536799999}, {"open_time": 1715536800000, "open": 145.7, "high": 145.89, "low": 145.46, "close": 145.71, "volume": 4.815, "close_time": 1715540399999}, {"open_time": 1715540400000, "open": 145.71, "high": 145.72, "low": 145.03, "close": 145.3, "volume": 9.926, "close_time": 1715543999999}, {"open_time": 1715544000000, "open": 145.34, "high": 145.34, "low": 144.43, "close": 144.8, "volume": 236.146, "close_time": 1715547599999}, {"open_time": 1715547600000, "open": 144.71, "high": 144.81, "low": 143.19, "close": 143.85, "volume": 103.582, "close_time": 1715551199999}, {"open_time": 1715551200000, "open": 143.83, "high": 143.83, "low": 143.46, "close": 143.81, "volume": 96.615, "close_time": 1715554799999}, {"open_time": 1715554800000, "open": 143.63, "high": 144.17, "low": 143.63, "close": 143.87, "volume": 5.44, "close_time": 1715558399999}, {"open_time": 1715558400000, "open": 143.75, "high": 145.89, "low": 143.74, "close": 145.28, "volume": 117.792, "close_time": 1715561999999}, {"open_time": 1715562000000, "open": 145.4, "high": 145.67, "low": 142.91, "close": 143.29, "volume": 251.678, "close_time": 1715565599999}, {"open_time": 1715565600000, "open": 143.35, "high": 143.54, "low": 140.59, "close": 141.07, "volume": 345.769, "close_time": 1715569199999}, {"open_time": 1715569200000, "open": 141.08, "high": 141.08, "low": 138.96, "close": 140.31, "volume": 857.656, "close_time": 1715572799999}, {"open_time": 1715572800000, "open": 140.14, "high": 140.19, "low": 138.59, "close": 138.92, "volume": 122.703, "close_time": 1715576399999}, {"open_time": 1715576400000, "open": 138.93, "high": 139.37, "low": 138.52, "close": 138.54, "volume": 27.533, "close_time": 1715579999999}, {"open_time": 1715580000000, "open": 139.46, "high": 141.75, "low": 139.41, "close": 140.98, "volume": 94.281, "close_time": 1715583599999}, {"open_time": 1715583600000, "open": 141.41, "high": 143.95, "low": 141.39, "close": 143.84, "volume": 189.43, "close_time": 1715587199999}, {"open_time": 1715587200000, "open": 143.67, "high": 148.95, "low": 143.67, "close": 145.22, "volume": 1259.716, "close_time": 1715590799999}, {"open_time": 1715590800000, "open": 145.22, "high": 147.47, "low": 145.22, "close": 146.95, "volume": 168.316, "close_time": 1715594399999}, {"open_time": 1715594400000, "open": 146.61, "high": 146.61, "low": 144.7, "close": 145.58, "volume": 63.42, "close_time": 1715597999999}, {"open_time": 1715598000000, "open": 145.4, "high": 146.13, "low": 145.01, "close": 146.07, "volume": 90.38, "close_time": 1715601599999}, {"open_time": 1715601600000, "open": 146.0, "high": 146.63, "low": 145.41, "close": 146.05, "volume": 133.785, "close_time": 1715605199999}, {"open_time": 1715605200000, "open": 146.41, "high": 146.52, "low": 145.53, "close": 146.37, "volume": 35.364, "close_time": 1715608799999}, {"open_time": 1715608800000, "open": 146.26, "high": 147.3, "low": 146.04, "close": 146.26, "volume": 154.166, "close_time": 1715612399999}, {"open_time": 1715612400000, "open": 146.26, "high": 148.04, "low": 145.75, "close": 147.3, "volume": 949.856, "close_time": 1715615999999}, {"open_time": 1715616000000, "open": 147.34, "high": 150.66, "low": 147.09, "close": 149.5, "volume": 674.598, "close_time": 1715619599999}, {"open_time": 1715619600000, "open": 149.57, "high": 149.57, "low": 146.77, "close": 147.37, "volume": 175.72, "close_time": 1715623199999}, {"open_time": 1715623200000, "open": 147.45, "high": 147.75, "low": 146.14, "close": 147.73, "volume": 799.353, "close_time": 1715626799999}, {"open_time": 1715626800000, "open": 147.76, "high": 148.91, "low": 147.76, "close": 148.69, "volume": 854.689, "close_time": 1715630399999}, {"open_time": 1715630400000, "open": 148.93, "high": 149.44, "low": 147.8, "close": 148.78, "volume": 439.828, "close_time": 1715633999999}, {"open_time": 1715634000000, "open": 148.79, "high": 148.84, "low": 147.5, "close": 147.51, "volume": 335.457, "close_time": 1715637599999}, {"open_time": 1715637600000, "open": 147.55, "high": 147.72, "low": 146.94, "close": 147.06, "volume": 690.17, "close_time": 1715641199999}, {"open_time": 1715641200000, "open": 147.16, "high": 147.91, "low": 147.16, "close": 147.66, "volume": 33.208, "close_time": 1715644799999}, {"open_time": 1715644800000, "open": 147.51, "high": 148.16, "low": 146.54, "close": 146.74, "volume": 100.076, "close_time": 1715648399999}, {"open_time": 1715648400000, "open": 146.9, "high": 147.88, "low": 146.62, "close": 147.44, "volume": 49.685, "close_time": 1715651999999}, {"open_time": 1715652000000, "open": 147.25, "high": 147.96, "low": 146.28, "close": 146.59, "volume": 161.051, "close_time": 1715655599999}, {"open_time": 1715655600000, "open": 146.62, "high": 146.63, "low": 145.91, "close": 146.42, "volume": 133.016, "close_time": 1715659199999}, {"open_time": 1715659200000, "open": 146.28, "high": 148.02, "low": 146.28, "close": 148.02, "volume": 47.753, "close_time": 1715662799999}, {"open_time": 1715662800000, "open": 147.88, "high": 148.98, "low": 147.71, "close": 148.91, "volume": 108.882, "close_time": 1715666399999}, {"open_time": 1715666400000, "open": 148.91, "high": 148.91, "low": 144.42, "close": 146.11, "volume": 410.5, "close_time": 1715669999999}, {"open_time": 1715670000000, "open": 145.99, "high": 146.62, "low": 145.99, "close": 146.54, "volume": 24.902, "close_time": 1715673599999}, {"open_time": 1715673600000, "open": 146.15, "high": 146.41, "low": 145.56, "close": 146.05, "volume": 32.269, "close_time": 1715677199999}, {"open_time": 1715677200000, "open": 146.41, "high": 147.39, "low": 146.07, "close": 146.27, "volume": 51.492, "close_time": 1715680799999}, {"open_time": 1715680800000, "open": 146.34, "high": 146.7, "low": 145.53, "close": 146.37, "volume": 17.129, "close_time": 1715684399999}, {"open_time": 1715684400000, "open": 146.45, "high": 146.82, "low": 146.08, "close": 146.53, "volume": 45.81, "close_time": 1715687999999}, {"open_time": 1715688000000, "open": 146.56, "high": 148.34, "low": 145.64, "close": 147.07, "volume": 320.57, "close_time": 1715691599999}, {"open_time": 1715691600000, "open": 146.62, "high": 146.78, "low": 144.39, "close": 144.57, "volume": 87.905, "close_time": 1715695199999}, {"open_time": 1715695200000, "open": 144.34, "high": 145.43, "low": 142.01, "close": 143.68, "volume": 701.435, "close_time": 1715698799999}, {"open_time": 1715698800000, "open": 143.54, "high": 144.54, "low": 142.64, "close": 143.02, "volume": 689.635, "close_time": 1715702399999}, {"open_time": 1715702400000, "open": 142.86, "high": 143.39, "low": 141.98, "close": 143.18, "volume": 197.18, "close_time": 1715705999999}, {"open_time": 1715706000000, "open": 142.9, "high": 143.32, "low": 142.29, "close": 142.97, "volume": 169.53, "close_time": 1715709599999}, {"open_time": 1715709600000, "open": 142.81, "high": 143.9, "low": 142.58, "close": 143.67, "volume": 152.255, "close_time": 1715713199999}, {"open_time": 1715713200000, "open": 143.79, "high": 144.59, "low": 143.69, "close": 143.9, "volume": 59.559, "close_time": 1715716799999}, {"open_time": 1715716800000, "open": 143.8, "high": 143.83, "low": 142.93, "close": 142.93, "volume": 48.352, "close_time": 1715720399999}, {"open_time": 1715720400000, "open": 143.08, "high": 143.5, "low": 142.54, "close": 143.33, "volume": 20.836, "close_time": 1715723999999}, {"open_time": 1715724000000, "open": 143.24, "high": 143.24, "low": 142.37, "close": 142.92, "volume": 63.493, "close_time": 1715727599999}, {"open_time": 1715727600000, "open": 143.04, "high": 143.04, "low": 141.68, "close": 142.07, "volume": 373.967, "close_time": 1715731199999}, {"open_time": 1715731200000, "open": 142.07, "high": 143.49, "low": 141.32, "close": 141.71, "volume": 90.191, "close_time": 1715734799999}, {"open_time": 1715734800000, "open": 141.74, "high": 143.27, "low": 141.74, "close": 142.92, "volume": 22.157, "close_time": 1715738399999}, {"open_time": 1715738400000, "open": 142.92, "high": 143.09, "low": 142.65, "close": 143.09, "volume": 38.257, "close_time": 1715741999999}, {"open_time": 1715742000000, "open": 143.13, "high": 144.1, "low": 143.13, "close": 143.96, "volume": 39.004, "close_time": 1715745599999}, {"open_time": 1715745600000, "open": 144.11, "high": 144.11, "low": 143.41, "close": 143.41, "volume": 8.965, "close_time": 1715749199999}, {"open_time": 1715749200000, "open": 143.51, "high": 144.43, "low": 143.51, "close": 144.43, "volume": 37.086, "close_time": 1715752799999}, {"open_time": 1715752800000, "open": 144.17, "high": 144.55, "low": 143.21, "close": 143.67, "volume": 15.403, "close_time": 1715756399999}, {"open_time": 1715756400000, "open": 143.96, "high": 144.41, "low": 143.4, "close": 144.3, "volume": 29.424, "close_time": 1715759999999}, {"open_time": 1715760000000, "open": 144.41, "high": 144.59, "low": 143.71, "close": 144.2, "volume": 10.532, "close_time": 1715763599999}, {"open_time": 1715763600000, "open": 143.61, "high": 145.95, "low": 143.29, "close": 145.01, "volume": 97.433, "close_time": 1715767199999}, {"open_time": 1715767200000, "open": 145.2, "high": 145.64, "low": 144.44, "close": 144.49, "volume": 55.942, "close_time": 1715770799999}, {"open_time": 1715770800000, "open": 144.66, "high": 144.88, "low": 143.21, "close": 144.0, "volume": 92.213, "close_time": 1715774399999}, {"open_time": 1715774400000, "open": 144.1, "high": 149.72, "low": 144.03, "close": 148.77, "volume": 1105.418, "close_time": 1715777999999}, {"open_time": 1715778000000, "open": 148.82, "high": 152.81, "low": 148.4, "close": 150.84, "volume": 2414.978, "close_time": 1715781599999}, {"open_time": 1715781600000, "open": 150.95, "high": 152.82, "low": 150.74, "close": 151.9, "volume": 1287.536, "close_time": 1715785199999}, {"open_time": 1715785200000, "open": 152.14, "high": 153.69, "low": 151.62, "close": 151.62, "volume": 663.322, "close_time": 1715788799999}, {"open_time": 1715788800000, "open": 151.71, "high": 153.03, "low": 150.97, "close": 153.03, "volume": 186.908, "close_time": 1715792399999}, {"open_time": 1715792400000, "open": 152.83, "high": 153.86, "low": 152.75, "close": 153.42, "volume": 506.396, "close_time": 1715795999999}, {"open_time": 1715796000000, "open": 153.71, "high": 154.5, "low": 152.49, "close": 153.82, "volume": 569.045, "close_time": 1715799599999}, {"open_time": 1715799600000, "open": 153.97, "high": 154.95, "low": 153.29, "close": 154.8, "volume": 732.39, "close_time": 1715803199999}, {"open_time": 1715803200000, "open": 154.8, "high": 156.21, "low": 154.37, "close": 156.2, "volume": 949.213, "close_time": 1715806799999}, {"open_time": 1715806800000, "open": 156.19, "high": 156.56, "low": 154.9, "close": 154.9, "volume": 676.044, "close_time": 1715810399999}, {"open_time": 1715810400000, "open": 155.36, "high": 156.28, "low": 155.21, "close": 155.85, "volume": 275.914, "close_time": 1715813999999}, {"open_time": 1715814000000, "open": 155.82, "high": 158.13, "low": 155.7, "close": 158.12, "volume": 686.538, "close_time": 1715817599999}, {"open_time": 1715817600000, "open": 157.83, "high": 160.96, "low": 157.66, "close": 160.76, "volume": 3440.395, "close_time": 1715821199999}, {"open_time": 1715821200000, "open": 160.76, "high": 161.34, "low": 159.69, "close": 159.73, "volume": 283.775, "close_time": 1715824799999}, {"open_time": 1715824800000, "open": 160.22, "high": 161.33, "low": 160.16, "close": 160.92, "volume": 269.822, "close_time": 1715828399999}, {"open_time": 1715828400000, "open": 160.73, "high": 163.26, "low": 160.73, "close": 162.53, "volume": 950.566, "close_time": 1715831999999}, {"open_time": 1715832000000, "open": 162.61, "high": 162.8, "low": 161.92, "close": 162.71, "volume": 57.499, "close_time": 1715835599999}, {"open_time": 1715835600000, "open": 162.61, "high": 162.61, "low": 161.32, "close": 161.78, "volume": 455.934, "close_time": 1715839199999}, {"open_time": 1715839200000, "open": 161.48, "high": 161.48, "low": 160.86, "close": 161.21, "volume": 823.945, "close_time": 1715842799999}, {"open_time": 1715842800000, "open": 161.25, "high": 163.25, "low": 161.25, "close": 162.59, "volume": 472.561, "close_time": 1715846399999}, {"open_time": 1715846400000, "open": 162.6, "high": 163.24, "low": 162.51, "close": 162.87, "volume": 77.432, "close_time": 1715849999999}, {"open_time": 1715850000000, "open": 163.12, "high": 164.64, "low": 161.87, "close": 164.29, "volume": 495.926, "close_time": 1715853599999}, {"open_time": 1715853600000, "open": 164.41, "high": 164.43, "low": 162.56, "close": 163.0, "volume": 327.987, "close_time": 1715857199999}, {"open_time": 1715857200000, "open": 163.01, "high": 163.78, "low": 162.12, "close": 163.78, "volume": 156.413, "close_time": 1715860799999}, {"open_time": 1715860800000, "open": 163.73, "high": 163.75, "low": 160.54, "close": 161.73, "volume": 698.687, "close_time": 1715864399999}, {"open_time": 1715864400000, "open": 161.96, "high": 163.33, "low": 160.21, "close": 163.06, "volume": 1824.566, "close_time": 1715867999999}, {"open_time": 1715868000000, "open": 162.87, "high": 163.14, "low": 158.42, "close": 158.42, "volume": 1082.738, "close_time": 1715871599999}, {"open_time": 1715871600000, "open": 158.54, "high": 160.95, "low": 157.7, "close": 160.38, "volume": 591.651, "close_time": 1715875199999}, {"open_time": 1715875200000, "open": 160.41, "high": 160.46, "low": 157.35, "close": 158.01, "volume": 1201.967, "close_time": 1715878799999}, {"open_time": 1715878800000, "open": 158.01, "high": 159.59, "low": 156.68, "close": 159.59, "volume": 1868.785, "close_time": 1715882399999}, {"open_time": 1715882400000, "open": 159.43, "high": 159.97, "low": 158.39, "close": 159.57, "volume": 1190.276, "close_time": 1715885999999}, {"open_time": 1715886000000, "open": 159.26, "high": 160.26, "low": 158.57, "close": 159.01, "volume": 409.809, "close_time": 1715889599999}, {"open_time": 1715889600000, "open": 159.02, "high": 159.02, "low": 158.1, "close": 158.81, "volume": 292.162, "close_time": 1715893199999}, {"open_time": 1715893200000, "open": 158.87, "high": 159.32, "low": 158.18, "close": 159.07, "volume": 232.222, "close_time": 1715896799999}, {"open_time": 1715896800000, "open": 158.99, "high": 158.99, "low": 157.5, "close": 158.68, "volume": 1227.65, "close_time": 1715900399999}, {"open_time": 1715900400000, "open": 158.68, "high": 159.41, "low": 158.39, "close": 159.0, "volume": 66.194, "close_time": 1715903999999}, {"open_time": 1715904000000, "open": 159.39, "high": 161.74, "low": 159.03, "close": 161.72, "volume": 511.882, "close_time": 1715907599999}, {"open_time": 1715907600000, "open": 161.69, "high": 162.17, "low": 159.97, "close": 161.23, "volume": 863.703, "close_time": 1715911199999}, {"open_time": 1715911200000, "open": 161.13, "high": 161.13, "low": 160.01, "close": 160.34, "volume": 181.355, "close_time": 1715914799999}, {"open_time": 1715914800000, "open": 160.12, "high": 162.43, "low": 159.84, "close": 162.16, "volume": 183.201, "close_time": 1715918399999}, {"open_time": 1715918400000, "open": 162.07, "high": 162.5, "low": 161.0, "close": 161.26, "volume": 190.419, "close_time": 1715921999999}, {"open_time": 1715922000000, "open": 161.44, "high": 163.69, "low": 161.44, "close": 163.32, "volume": 546.358, "close_time": 1715925599999}, {"open_time": 1715925600000, "open": 163.55, "high": 166.65, "low": 162.6, "close": 166.54, "volume": 1188.038, "close_time": 1715929199999}, {"open_time": 1715929200000, "open": 166.13, "high": 169.21, "low": 166.13, "close": 169.16, "volume": 1460.458, "close_time": 1715932799999}, {"open_time": 1715932800000, "open": 169.15, "high": 169.84, "low": 167.88, "close": 167.97, "volume": 3513.493, "close_time": 1715936399999}, {"open_time": 1715936400000, "open": 168.39, "high": 169.05, "low": 167.64, "close": 168.06, "volume": 298.541, "close_time": 1715939999999}, {"open_time": 1715940000000, "open": 168.2, "high": 169.0, "low": 167.5, "close": 169.0, "volume": 48.639, "close_time": 1715943599999}, {"open_time": 1715943600000, "open": 168.93, "high": 168.93, "low": 167.36, "close": 167.41, "volume": 490.72, "close_time": 1715947199999}, {"open_time": 1715947200000, "open": 167.56, "high": 168.75, "low": 165.92, "close": 168.24, "volume": 517.739, "close_time": 1715950799999}, {"open_time": 1715950800000, "open": 168.06, "high": 168.22, "low": 166.17, "close": 166.55, "volume": 978.425, "close_time": 1715954399999}, {"open_time": 1715954400000, "open": 166.79, "high": 168.28, "low": 166.79, "close": 168.28, "volume": 493.755, "close_time": 1715957999999}, {"open_time": 1715958000000, "open": 168.28, "high": 170.85, "low": 167.68, "close": 169.69, "volume": 1850.106, "close_time": 1715961599999}, {"open_time": 1715961600000, "open": 169.62, "high": 171.39, "low": 168.42, "close": 168.42, "volume": 1377.206, "close_time": 1715965199999}, {"open_time": 1715965200000, "open": 168.38, "high": 168.67, "low": 167.19, "close": 167.46, "volume": 174.166, "close_time": 1715968799999}, {"open_time": 1715968800000, "open": 167.25, "high": 168.38, "low": 166.27, "close": 168.3, "volume": 1456.223, "close_time": 1715972399999}, {"open_time": 1715972400000, "open": 168.12, "high": 169.13, "low": 167.73, "close": 168.98, "volume": 626.387, "close_time": 1715975999999}, {"open_time": 1715976000000, "open": 168.85, "high": 169.12, "low": 168.52, "close": 168.64, "volume": 154.221, "close_time": 1715979599999}, {"open_time": 1715979600000, "open": 168.65, "high": 169.0, "low": 168.0, "close": 168.13, "volume": 44.916, "close_time": 1715983199999}, {"open_time": 1715983200000, "open": 168.08, "high": 168.94, "low": 167.64, "close": 168.94, "volume": 36.59, "close_time": 1715986799999}, {"open_time": 1715986800000, "open": 168.89, "high": 169.42, "low": 168.65, "close": 169.42, "volume": 1534.399, "close_time": 1715990399999}, {"open_time": 1715990400000, "open": 169.42, "high": 170.48, "low": 168.84, "close": 170.27, "volume": 697.676, "close_time": 1715993999999}, {"open_time": 1715994000000, "open": 170.26, "high": 171.81, "low": 169.92, "close": 171.81, "volume": 245.835, "close_time": 1715997599999}, {"open_time": 1715997600000, "open": 171.82, "high": 174.14, "low": 171.79, "close": 172.55, "volume": 789.042, "close_time": 1716001199999}, {"open_time": 1716001200000, "open": 172.74, "high": 173.31, "low": 172.18, "close": 173.18, "volume": 116.03, "close_time": 1716004799999}, {"open_time": 1716004800000, "open": 173.0, "high": 173.84, "low": 172.15, "close": 173.07, "volume": 285.884, "close_time": 1716008399999}, {"open_time": 1716008400000, "open": 173.17, "high": 173.17, "low": 172.31, "close": 172.7, "volume": 51.964, "close_time": 1716011999999}, {"open_time": 1716012000000, "open": 172.77, "high": 172.77, "low": 172.14, "close": 172.25, "volume": 184.514, "close_time": 1716015599999}, {"open_time": 1716015600000, "open": 172.25, "high": 172.94, "low": 172.11, "close": 172.11, "volume": 19.539, "close_time": 1716019199999}, {"open_time": 1716019200000, "open": 172.92, "high": 173.31, "low": 172.47, "close": 173.07, "volume": 36.156, "close_time": 1716022799999}, {"open_time": 1716022800000, "open": 173.31, "high": 175.0, "low": 172.95, "close": 174.97, "volume": 196.387, "close_time": 1716026399999}, {"open_time": 1716026400000, "open": 174.83, "high": 175.3, "low": 174.39, "close": 175.3, "volume": 404.561, "close_time": 1716029999999}, {"open_time": 1716030000000, "open": 175.26, "high": 175.75, "low": 174.27, "close": 174.44, "volume": 331.5, "close_time": 1716033599999}, {"open_time": 1716033600000, "open": 174.43, "high": 174.46, "low": 173.17, "close": 173.17, "volume": 96.15, "close_time": 1716037199999}, {"open_time": 1716037200000, "open": 173.69, "high": 174.42, "low": 173.05, "close": 173.42, "volume": 238.529, "close_time": 1716040799999}, {"open_time": 1716040800000, "open": 173.42, "high": 173.8, "low": 171.82, "close": 172.46, "volume": 347.524, "close_time": 1716044399999}, {"open_time": 1716044400000, "open": 172.45, "high": 172.88, "low": 171.83, "close": 172.37, "volume": 157.724, "close_time": 1716047999999}, {"open_time": 1716048000000, "open": 172.37, "high": 172.37, "low": 170.35, "close": 170.7, "volume": 688.949, "close_time": 1716051599999}, {"open_time": 1716051600000, "open": 170.86, "high": 171.57, "low": 170.81, "close": 171.42, "volume": 44.788, "close_time": 1716055199999}, {"open_time": 1716055200000, "open": 171.23, "high": 172.08, "low": 171.23, "close": 171.78, "volume": 79.645, "close_time": 1716058799999}, {"open_time": 1716058800000, "open": 171.7, "high": 172.29, "low": 171.49, "close": 172.2, "volume": 58.673, "close_time": 1716062399999}, {"open_time": 1716062400000, "open": 172.29, "high": 173.27, "low": 172.2, "close": 173.22, "volume": 76.974, "close_time": 1716065999999}, {"open_time": 1716066000000, "open": 173.03, "high": 173.57, "low": 172.09, "close": 172.52, "volume": 136.348, "close_time": 1716069599999}, {"open_time": 1716069600000, "open": 172.35, "high": 172.54, "low": 171.83, "close": 172.08, "volume": 74.67, "close_time": 1716073199999}, {"open_time": 1716073200000, "open": 172.08, "high": 172.73, "low": 171.7, "close": 172.59, "volume": 569.174, "close_time": 1716076799999}, {"open_time": 1716076800000, "open": 172.45, "high": 173.35, "low": 172.18, "close": 173.07, "volume": 58.224, "close_time": 1716080399999}, {"open_time": 1716080400000, "open": 173.19, "high": 173.97, "low": 173.08, "close": 173.16, "volume": 32.107, "close_time": 1716083999999}, {"open_time": 1716084000000, "open": 173.3, "high": 174.24, "low": 173.27, "close": 174.08, "volume": 66.466, "close_time": 1716087599999}, {"open_time": 1716087600000, "open": 174.23, "high": 174.72, "low": 174.0, "close": 174.38, "volume": 633.1, "close_time": 1716091199999}, {"open_time": 1716091200000, "open": 174.0, "high": 174.36, "low": 173.38, "close": 174.36, "volume": 27.442, "close_time": 1716094799999}, {"open_time": 1716094800000, "open": 174.42, "high": 175.39, "low": 173.96, "close": 174.07, "volume": 225.772, "close_time": 1716098399999}, {"open_time": 1716098400000, "open": 174.09, "high": 174.24, "low": 172.65, "close": 173.2, "volume": 61.975, "close_time": 1716101999999}, {"open_time": 1716102000000, "open": 173.2, "high": 174.04, "low": 172.46, "close": 174.04, "volume": 129.731, "close_time": 1716105599999}, {"open_time": 1716105600000, "open": 174.12, "high": 174.39, "low": 173.07, "close": 173.35, "volume": 36.152, "close_time": 1716109199999}, {"open_time": 1716109200000, "open": 173.14, "high": 173.33, "low": 172.03, "close": 172.56, "volume": 67.049, "close_time": 1716112799999}, {"open_time": 1716112800000, "open": 172.94, "high": 174.04, "low": 172.37, "close": 172.43, "volume": 42.912, "close_time": 1716116399999}, {"open_time": 1716116400000, "open": 172.36, "high": 172.36, "low": 170.62, "close": 172.0, "volume": 1071.64, "close_time": 1716119999999}, {"open_time": 1716120000000, "open": 171.8, "high": 171.9, "low": 169.32, "close": 169.32, "volume": 402.495, "close_time": 1716123599999}, {"open_time": 1716123600000, "open": 169.31, "high": 169.59, "low": 167.49, "close": 169.32, "volume": 1582.114, "close_time": 1716127199999}, {"open_time": 1716127200000, "open": 169.32, "high": 169.45, "low": 168.05, "close": 168.05, "volume": 108.697, "close_time": 1716130799999}, {"open_time": 1716130800000, "open": 168.03, "high": 168.59, "low": 167.0, "close": 168.59, "volume": 189.473, "close_time": 1716134399999}, {"open_time": 1716134400000, "open": 168.33, "high": 169.04, "low": 168.0, "close": 168.39, "volume": 37.876, "close_time": 1716137999999}, {"open_time": 1716138000000, "open": 168.31, "high": 171.67, "low": 168.0, "close": 170.54, "volume": 748.048, "close_time": 1716141599999}, {"open_time": 1716141600000, "open": 170.33, "high": 170.55, "low": 168.75, "close": 169.19, "volume": 425.663, "close_time": 1716145199999}, {"open_time": 1716145200000, "open": 169.04, "high": 170.21, "low": 169.04, "close": 169.31, "volume": 968.112, "close_time": 1716148799999}, {"open_time": 1716148800000, "open": 169.3, "high": 170.55, "low": 169.16, "close": 170.09, "volume": 85.98, "close_time": 1716152399999}, {"open_time": 1716152400000, "open": 170.19, "high": 170.42, "low": 168.45, "close": 170.03, "volume": 530.267, "close_time": 1716155999999}, {"open_time": 1716156000000, "open": 169.78, "high": 171.59, "low": 169.76, "close": 171.58, "volume": 249.672, "close_time": 1716159599999}, {"open_time": 1716159600000, "open": 171.47, "high": 171.47, "low": 169.71, "close": 170.14, "volume": 36.656, "close_time": 1716163199999}, {"open_time": 1716163200000, "open": 169.99, "high": 170.7, "low": 169.0, "close": 170.52, "volume": 738.957, "close_time": 1716166799999}, {"open_time": 1716166800000, "open": 170.18, "high": 170.76, "low": 167.74, "close": 170.5, "volume": 212.671, "close_time": 1716170399999}, {"open_time": 1716170400000, "open": 170.36, "high": 172.93, "low": 170.35, "close": 172.79, "volume": 1709.563, "close_time": 1716173999999}, {"open_time": 1716174000000, "open": 172.89, "high": 173.37, "low": 172.09, "close": 172.36, "volume": 57.997, "close_time": 1716177599999}, {"open_time": 1716177600000, "open": 172.12, "high": 175.43, "low": 171.9, "close": 175.39, "volume": 2051.805, "close_time": 1716181199999}, {"open_time": 1716181200000, "open": 175.43, "high": 177.81, "low": 175.43, "close": 177.54, "volume": 523.701, "close_time": 1716184799999}, {"open_time": 1716184800000, "open": 177.54, "high": 177.87, "low": 175.03, "close": 175.51, "volume": 474.774, "close_time": 1716188399999}, {"open_time": 1716188400000, "open": 175.98, "high": 178.08, "low": 175.56, "close": 178.05, "volume": 741.42, "close_time": 1716191999999}, {"open_time": 1716192000000, "open": 178.05, "high": 178.49, "low": 177.12, "close": 177.62, "volume": 273.023, "close_time": 1716195599999}, {"open_time": 1716195600000, "open": 177.51, "high": 177.96, "low": 176.77, "close": 176.77, "volume": 50.675, "close_time": 1716199199999}, {"open_time": 1716199200000, "open": 176.81, "high": 178.24, "low": 176.12, "close": 177.87, "volume": 419.422, "close_time": 1716202799999}, {"open_time": 1716202800000, "open": 177.68, "high": 178.86, "low": 177.57, "close": 177.57, "volume": 50.778, "close_time": 1716206399999}, {"open_time": 1716206400000, "open": 177.64, "high": 178.21, "low": 176.72, "close": 177.1, "volume": 120.129, "close_time": 1716209999999}, {"open_time": 1716210000000, "open": 177.47, "high": 177.8, "low": 176.09, "close": 176.96, "volume": 342.261, "close_time": 1716213599999}, {"open_time": 1716213600000, "open": 177.0, "high": 177.27, "low": 175.43, "close": 176.2, "volume": 397.163, "close_time": 1716217199999}, {"open_time": 1716217200000, "open": 176.2, "high": 179.33, "low": 175.59, "close": 179.09, "volume": 281.384, "close_time": 1716220799999}, {"open_time": 1716220800000, "open": 179.25, "high": 180.76, "low": 178.17, "close": 179.89, "volume": 926.637, "close_time": 1716224399999}, {"open_time": 1716224400000, "open": 180.05, "high": 181.45, "low": 179.62, "close": 181.38, "volume": 177.916, "close_time": 1716227999999}, {"open_time": 1716228000000, "open": 181.39, "high": 181.52, "low": 179.47, "close": 180.19, "volume": 457.929, "close_time": 1716231599999}, {"open_time": 1716231600000, "open": 180.1, "high": 187.43, "low": 179.52, "close": 186.12, "volume": 2037.948, "close_time": 1716235199999}, {"open_time": 1716235200000, "open": 187.06, "high": 187.22, "low": 182.84, "close": 183.65, "volume": 1335.862, "close_time": 1716238799999}, {"open_time": 1716238800000, "open": 183.72, "high": 185.14, "low": 182.27, "close": 184.93, "volume": 1296.125, "close_time": 1716242399999}, {"open_time": 1716242400000, "open": 184.67, "high": 186.1, "low": 184.57, "close": 185.48, "volume": 726.657, "close_time": 1716245999999}, {"open_time": 1716246000000, "open": 185.48, "high": 186.61, "low": 184.36, "close": 186.61, "volume": 1229.123, "close_time": 1716249599999}, {"open_time": 1716249600000, "open": 186.61, "high": 188.71, "low": 185.48, "close": 185.52, "volume": 1341.181, "close_time": 1716253199999}, {"open_time": 1716253200000, "open": 185.52, "high": 185.98, "low": 183.56, "close": 184.98, "volume": 1381.726, "close_time": 1716256799999}, {"open_time": 1716256800000, "open": 184.89, "high": 185.05, "low": 183.04, "close": 183.36, "volume": 483.426, "close_time": 1716260399999}, {"open_time": 1716260400000, "open": 183.3, "high": 185.26, "low": 183.2, "close": 184.99, "volume": 535.522, "close_time": 1716263999999}, {"open_time": 1716264000000, "open": 185.09, "high": 185.2, "low": 183.2, "close": 183.28, "volume": 173.735, "close_time": 1716267599999}, {"open_time": 1716267600000, "open": 183.35, "high": 183.84, "low": 181.9, "close": 182.95, "volume": 239.35, "close_time": 1716271199999}, {"open_time": 1716271200000, "open": 182.57, "high": 183.84, "low": 182.31, "close": 182.81, "volume": 171.329, "close_time": 1716274799999}, {"open_time": 1716274800000, "open": 182.35, "high": 182.82, "low": 181.09, "close": 181.76, "volume": 365.407, "close_time": 1716278399999}, {"open_time": 1716278400000, "open": 181.4, "high": 182.18, "low": 181.39, "close": 181.98, "volume": 70.07, "close_time": 1716281999999}, {"open_time": 1716282000000, "open": 181.68, "high": 183.4, "low": 181.51, "close": 183.4, "volume": 62.604, "close_time": 1716285599999}, {"open_time": 1716285600000, "open": 183.05, "high": 183.74, "low": 182.6, "close": 182.67, "volume": 75.257, "close_time": 1716289199999}, {"open_time": 1716289200000, "open": 182.65, "high": 183.11, "low": 180.54, "close": 180.54, "volume": 418.089, "close_time": 1716292799999}, {"open_time": 1716292800000, "open": 180.53, "high": 180.91, "low": 179.11, "close": 180.19, "volume": 826.327, "close_time": 1716296399999}, {"open_time": 1716296400000, "open": 179.93, "high": 181.26, "low": 178.73, "close": 179.02, "volume": 1257.498, "close_time": 1716299999999}, {"open_time": 1716300000000, "open": 179.04, "high": 179.75, "low": 177.17, "close": 177.19, "volume": 677.809, "close_time": 1716303599999}, {"open_time": 1716303600000, "open": 177.29, "high": 178.37, "low": 176.65, "close": 176.77, "volume": 1028.165, "close_time": 1716307199999}, {"open_time": 1716307200000, "open": 177.01, "high": 178.77, "low": 176.63, "close": 176.63, "volume": 599.827, "close_time": 1716310799999}, {"open_time": 1716310800000, "open": 176.62, "high": 178.41, "low": 176.3, "close": 177.6, "volume": 105.505, "close_time": 1716314399999}, {"open_time": 1716314400000, "open": 177.5, "high": 178.21, "low": 176.57, "close": 177.65, "volume": 73.329, "close_time": 1716317999999}, {"open_time": 1716318000000, "open": 177.43, "high": 177.54, "low": 174.99, "close": 175.8, "volume": 1312.87, "close_time": 1716321599999}, {"open_time": 1716321600000, "open": 175.6, "high": 178.16, "low": 175.6, "close": 178.06, "volume": 1160.577, "close_time": 1716325199999}, {"open_time": 1716325200000, "open": 178.06, "high": 178.42, "low": 176.53, "close": 178.42, "volume": 391.336, "close_time": 1716328799999}, {"open_time": 1716328800000, "open": 178.37, "high": 178.52, "low": 177.79, "close": 178.52, "volume": 175.35, "close_time": 1716332399999}, {"open_time": 1716332400000, "open": 178.52, "high": 178.64, "low": 178.05, "close": 178.34, "volume": 691.211, "close_time": 1716335999999}, {"open_time": 1716336000000, "open": 178.17, "high": 179.22, "low": 177.88, "close": 177.92, "volume": 195.148, "close_time": 1716339599999}, {"open_time": 1716339600000, "open": 178.16, "high": 178.94, "low": 178.08, "close": 178.41, "volume": 569.244, "close_time": 1716343199999}, {"open_time": 1716343200000, "open": 178.36, "high": 178.36, "low": 177.15, "close": 177.9, "volume": 189.193, "close_time": 1716346799999}, {"open_time": 1716346800000, "open": 177.54, "high": 177.9, "low": 176.64, "close": 177.9, "volume": 280.244, "close_time": 1716350399999}, {"open_time": 1716350400000, "open": 177.95, "high": 178.23, "low": 175.24, "close": 177.41, "volume": 123.346, "close_time": 1716353999999}, {"open_time": 1716354000000, "open": 177.41, "high": 181.51, "low": 176.62, "close": 181.48, "volume": 528.275, "close_time": 1716357599999}, {"open_time": 1716357600000, "open": 181.51, "high": 182.71, "low": 181.4, "close": 181.59, "volume": 392.714, "close_time": 1716361199999}, {"open_time": 1716361200000, "open": 181.67, "high": 181.67, "low": 179.65, "close": 180.05, "volume": 138.742, "close_time": 1716364799999}, {"open_time": 1716364800000, "open": 180.01, "high": 180.48, "low": 178.65, "close": 180.48, "volume": 39.433, "close_time": 1716368399999}, {"open_time": 1716368400000, "open": 180.51, "high": 180.85, "low": 179.27, "close": 180.85, "volume": 70.268, "close_time": 1716371999999}, {"open_time": 1716372000000, "open": 180.52, "high": 181.01, "low": 180.2, "close": 180.91, "volume": 570.676, "close_time": 1716375599999}, {"open_time": 1716375600000, "open": 180.83, "high": 181.16, "low": 178.16, "close": 178.16, "volume": 89.443, "close_time": 1716379199999}, {"open_time": 1716379200000, "open": 178.16, "high": 179.74, "low": 176.36, "close": 176.92, "volume": 398.998, "close_time": 1716382799999}, {"open_time": 1716382800000, "open": 176.98, "high": 179.74, "low": 176.98, "close": 179.74, "volume": 160.86, "close_time": 1716386399999}, {"open_time": 1716386400000, "open": 179.79, "high": 182.42, "low": 178.83, "close": 181.72, "volume": 353.767, "close_time": 1716389999999}, {"open_time": 1716390000000, "open": 182.43, "high": 182.61, "low": 179.88, "close": 181.26, "volume": 294.713, "close_time": 1716393599999}, {"open_time": 1716393600000, "open": 181.29, "high": 183.36, "low": 180.44, "close": 181.2, "volume": 211.371, "close_time": 1716397199999}, {"open_time": 1716397200000, "open": 181.13, "high": 182.18, "low": 177.86, "close": 179.13, "volume": 609.736, "close_time": 1716400799999}, {"open_time": 1716400800000, "open": 179.57, "high": 180.18, "low": 177.22, "close": 178.96, "volume": 437.401, "close_time": 1716404399999}, {"open_time": 1716404400000, "open": 179.03, "high": 179.22, "low": 177.88, "close": 178.09, "volume": 150.001, "close_time": 1716407999999}, {"open_time": 1716408000000, "open": 178.19, "high": 179.65, "low": 177.34, "close": 177.83, "volume": 385.294, "close_time": 1716411599999}, {"open_time": 1716411600000, "open": 177.64, "high": 180.71, "low": 176.6, "close": 180.41, "volume": 277.732, "close_time": 1716415199999}, {"open_time": 1716415200000, "open": 179.89, "high": 180.37, "low": 177.55, "close": 177.55, "volume": 255.644, "close_time": 1716418799999}, {"open_time": 1716418800000, "open": 177.55, "high": 177.57, "low": 176.49, "close": 177.1, "volume": 156.992, "close_time": 1716422399999}, {"open_time": 1716422400000, "open": 177.09, "high": 178.49, "low": 176.97, "close": 177.29, "volume": 695.506, "close_time": 1716425999999}, {"open_time": 1716426000000, "open": 177.28, "high": 178.28, "low": 176.41, "close": 177.68, "volume": 344.438, "close_time": 1716429599999}, {"open_time": 1716429600000, "open": 177.91, "high": 178.71, "low": 177.54, "close": 178.71, "volume": 89.662, "close_time": 1716433199999}, {"open_time": 1716433200000, "open": 178.72, "high": 179.24, "low": 178.08, "close": 179.06, "volume": 75.697, "close_time": 1716436799999}, {"open_time": 1716436800000, "open": 179.23, "high": 179.24, "low": 177.54, "close": 178.01, "volume": 64.612, "close_time": 1716440399999}, {"open_time": 1716440400000, "open": 178.12, "high": 178.12, "low": 177.29, "close": 177.29, "volume": 42.713, "close_time": 1716443999999}, {"open_time": 1716444000000, "open": 177.33, "high": 177.84, "low": 176.74, "close": 177.84, "volume": 61.688, "close_time": 1716447599999}, {"open_time": 1716447600000, "open": 177.95, "high": 178.01, "low": 177.18, "close": 177.71, "volume": 123.733, "close_time": 1716451199999}, {"open_time": 1716451200000, "open": 177.67, "high": 178.01, "low": 177.35, "close": 178.01, "volume": 88.563, "close_time": 1716454799999}, {"open_time": 1716454800000, "open": 177.85, "high": 178.02, "low": 176.24, "close": 176.41, "volume": 108.413, "close_time": 1716458399999}, {"open_time": 1716458400000, "open": 176.2, "high": 176.82, "low": 174.01, "close": 174.21, "volume": 614.695, "close_time": 1716461999999}, {"open_time": 1716462000000, "open": 174.83, "high": 175.87, "low": 174.7, "close": 175.8, "volume": 365.37, "close_time": 1716465599999}, {"open_time": 1716465600000, "open": 175.65, "high": 176.88, "low": 172.95, "close": 174.22, "volume": 675.658, "close_time": 1716469199999}, {"open_time": 1716469200000, "open": 173.0, "high": 173.84, "low": 169.1, "close": 171.29, "volume": 1123.948, "close_time": 1716472799999}, {"open_time": 1716472800000, "open": 171.26, "high": 172.38, "low": 170.73, "close": 170.84, "volume": 449.158, "close_time": 1716476399999}, {"open_time": 1716476400000, "open": 170.84, "high": 173.27, "low": 170.24, "close": 172.63, "volume": 470.11, "close_time": 1716479999999}, {"open_time": 1716480000000, "open": 172.65, "high": 173.37, "low": 172.2, "close": 173.28, "volume": 166.502, "close_time": 1716483599999}, {"open_time": 1716483600000, "open": 173.34, "high": 175.21, "low": 172.18, "close": 172.18, "volume": 493.732, "close_time": 1716487199999}, {"open_time": 1716487200000, "open": 172.17, "high": 172.85, "low": 171.13, "close": 171.86, "volume": 414.045, "close_time": 1716490799999}, {"open_time": 1716490800000, "open": 172.26, "high": 172.26, "low": 170.65, "close": 170.91, "volume": 110.382, "close_time": 1716494399999}, {"open_time": 1716494400000, "open": 170.74, "high": 172.56, "low": 165.68, "close": 172.48, "volume": 2794.947, "close_time": 1716497999999}, {"open_time": 1716498000000, "open": 172.3, "high": 180.11, "low": 171.37, "close": 178.48, "volume": 3235.372, "close_time": 1716501599999}, {"open_time": 1716501600000, "open": 178.74, "high": 179.3, "low": 175.87, "close": 176.25, "volume": 401.263, "close_time": 1716505199999}, {"open_time": 1716505200000, "open": 176.42, "high": 176.42, "low": 174.98, "close": 175.51, "volume": 395.22, "close_time": 1716508799999}, {"open_time": 1716508800000, "open": 175.92, "high": 175.92, "low": 174.16, "close": 174.17, "volume": 141.368, "close_time": 1716512399999}, {"open_time": 1716512400000, "open": 174.33, "high": 174.33, "low": 173.01, "close": 173.13, "volume": 116.554, "close_time": 1716515999999}, {"open_time": 1716516000000, "open": 173.0, "high": 173.89, "low": 171.66, "close": 172.99, "volume": 1281.805, "close_time": 1716519599999}, {"open_time": 1716519600000, "open": 172.88, "high": 173.2, "low": 171.66, "close": 171.69, "volume": 471.808, "close_time": 1716523199999}, {"open_time": 1716523200000, "open": 171.65, "high": 171.78, "low": 169.13, "close": 169.14, "volume": 307.812, "close_time": 1716526799999}, {"open_time": 1716526800000, "open": 169.13, "high": 169.13, "low": 166.48, "close": 167.28, "volume": 638.494, "close_time": 1716530399999}, {"open_time": 1716530400000, "open": 167.22, "high": 167.98, "low": 165.89, "close": 166.9, "volume": 312.192, "close_time": 1716533999999}, {"open_time": 1716534000000, "open": 166.9, "high": 167.59, "low": 165.96, "close": 166.37, "volume": 378.045, "close_time": 1716537599999}, {"open_time": 1716537600000, "open": 166.34, "high": 166.34, "low": 163.22, "close": 165.9, "volume": 514.286, "close_time": 1716541199999}, {"open_time": 1716541200000, "open": 165.92, "high": 166.33, "low": 165.11, "close": 166.33, "volume": 97.599, "close_time": 1716544799999}, {"open_time": 1716544800000, "open": 166.31, "high": 166.39, "low": 165.45, "close": 166.2, "volume": 16.147, "close_time": 1716548399999}, {"open_time": 1716548400000, "open": 166.0, "high": 166.51, "low": 165.43, "close": 166.28, "volume": 580.068, "close_time": 1716551999999}, {"open_time": 1716552000000, "open": 166.38, "high": 167.62, "low": 166.34, "close": 167.23, "volume": 112.504, "close_time": 1716555599999}, {"open_time": 1716555600000, "open": 167.15, "high": 167.38, "low": 165.63, "close": 165.63, "volume": 529.727, "close_time": 1716559199999}, {"open_time": 1716559200000, "open": 165.91, "high": 168.42, "low": 165.25, "close": 167.48, "volume": 392.94, "close_time": 1716562799999}, {"open_time": 1716562800000, "open": 167.48, "high": 169.01, "low": 166.76, "close": 167.11, "volume": 713.25, "close_time": 1716566399999}, {"open_time": 1716566400000, "open": 167.26, "high": 167.42, "low": 164.84, "close": 165.99, "volume": 407.787, "close_time": 1716569999999}, {"open_time": 1716570000000, "open": 166.15, "high": 168.85, "low": 165.8, "close": 168.53, "volume": 113.976, "close_time": 1716573599999}, {"open_time": 1716573600000, "open": 168.86, "high": 170.88, "low": 168.75, "close": 169.12, "volume": 383.257, "close_time": 1716577199999}, {"open_time": 1716577200000, "open": 169.21, "high": 169.31, "low": 168.26, "close": 168.55, "volume": 96.578, "close_time": 1716580799999}, {"open_time": 1716580800000, "open": 168.82, "high": 170.0, "low": 168.09, "close": 168.68, "volume": 300.011, "close_time": 1716584399999}, {"open_time": 1716584400000, "open": 169.33, "high": 169.5, "low": 167.73, "close": 168.07, "volume": 329.376, "close_time": 1716587999999}, {"open_time": 1716588000000, "open": 168.09, "high": 168.31, "low": 167.33, "close": 167.8, "volume": 106.751, "close_time": 1716591599999}, {"open_time": 1716591600000, "open": 167.96, "high": 168.57, "low": 167.6, "close": 168.45, "volume": 73.326, "close_time": 1716595199999}, {"open_time": 1716595200000, "open": 168.45, "high": 168.45, "low": 166.79, "close": 166.94, "volume": 66.134, "close_time": 1716598799999}, {"open_time": 1716598800000, "open": 166.93, "high": 168.34, "low": 166.32, "close": 168.16, "volume": 247.123, "close_time": 1716602399999}, {"open_time": 1716602400000, "open": 167.98, "high": 169.92, "low": 167.98, "close": 169.24, "volume": 217.086, "close_time": 1716605999999}, {"open_time": 1716606000000, "open": 169.31, "high": 169.66, "low": 168.82, "close": 169.66, "volume": 84.265, "close_time": 1716609599999}, {"open_time": 1716609600000, "open": 169.68, "high": 170.07, "low": 169.65, "close": 170.07, "volume": 188.955, "close_time": 1716613199999}, {"open_time": 1716613200000, "open": 169.91, "high": 169.91, "low": 168.94, "close": 169.27, "volume": 147.324, "close_time": 1716616799999}, {"open_time": 1716616800000, "open": 169.64, "high": 169.64, "low": 168.53, "close": 168.53, "volume": 51.929, "close_time": 1716620399999}, {"open_time": 1716620400000, "open": 168.47, "high": 169.45, "low": 168.31, "close": 169.2, "volume": 8.532, "close_time": 1716623999999}, {"open_time": 1716624000000, "open": 169.05, "high": 169.84, "low": 168.72, "close": 168.94, "volume": 57.208, "close_time": 1716627599999}, {"open_time": 1716627600000, "open": 168.83, "high": 169.84, "low": 168.48, "close": 169.34, "volume": 56.454, "close_time": 1716631199999}, {"open_time": 1716631200000, "open": 169.56, "high": 170.16, "low": 169.03, "close": 170.13, "volume": 6.877, "close_time": 1716634799999}, {"open_time": 1716634800000, "open": 170.07, "high": 170.42, "low": 168.96, "close": 169.14, "volume": 124.583, "close_time": 1716638399999}, {"open_time": 1716638400000, "open": 169.02, "high": 169.07, "low": 168.09, "close": 168.28, "volume": 132.649, "close_time": 1716641999999}, {"open_time": 1716642000000, "open": 168.16, "high": 168.57, "low": 167.26, "close": 167.26, "volume": 90.791, "close_time": 1716645599999}, {"open_time": 1716645600000, "open": 167.47, "high": 168.72, "low": 167.47, "close": 168.72, "volume": 18.935, "close_time": 1716649199999}, {"open_time": 1716649200000, "open": 168.72, "high": 168.99, "low": 167.97, "close": 168.0, "volume": 32.747, "close_time": 1716652799999}, {"open_time": 1716652800000, "open": 168.0, "high": 168.41, "low": 167.41, "close": 167.41, "volume": 129.448, "close_time": 1716656399999}, {"open_time": 1716656400000, "open": 167.49, "high": 167.84, "low": 167.1, "close": 167.17, "volume": 50.264, "close_time": 1716659999999}, {"open_time": 1716660000000, "open": 167.18, "high": 167.73, "low": 166.9, "close": 167.73, "volume": 70.428, "close_time": 1716663599999}, {"open_time": 1716663600000, "open": 167.7, "high": 167.84, "low": 167.52, "close": 167.79, "volume": 34.246, "close_time": 1716667199999}, {"open_time": 1716667200000, "open": 167.58, "high": 167.79, "low": 167.04, "close": 167.42, "volume": 111.756, "close_time": 1716670799999}, {"open_time": 1716670800000, "open": 167.09, "high": 167.92, "low": 167.09, "close": 167.71, "volume": 43.111, "close_time": 1716674399999}, {"open_time": 1716674400000, "open": 167.72, "high": 170.26, "low": 167.46, "close": 168.4, "volume": 246.727, "close_time": 1716677999999}, {"open_time": 1716678000000, "open": 168.32, "high": 170.72, "low": 168.21, "close": 169.01, "volume": 92.159, "close_time": 1716681599999}, {"open_time": 1716681600000, "open": 169.01, "high": 169.63, "low": 168.19, "close": 168.63, "volume": 82.533, "close_time": 1716685199999}, {"open_time": 1716685200000, "open": 168.33, "high": 168.7, "low": 167.5, "close": 167.5, "volume": 17.303, "close_time": 1716688799999}, {"open_time": 1716688800000, "open": 167.7, "high": 167.76, "low": 165.58, "close": 166.48, "volume": 407.039, "close_time": 1716692399999}, {"open_time": 1716692400000, "open": 167.2, "high": 168.14, "low": 165.65, "close": 166.9, "volume": 55.376, "close_time": 1716695999999}, {"open_time": 1716696000000, "open": 167.47, "high": 167.47, "low": 165.75, "close": 166.74, "volume": 17.046, "close_time": 1716699599999}, {"open_time": 1716699600000, "open": 166.0, "high": 167.1, "low": 165.88, "close": 167.1, "volume": 63.366, "close_time": 1716703199999}, {"open_time": 1716703200000, "open": 166.92, "high": 167.35, "low": 166.49, "close": 166.49, "volume": 39.972, "close_time": 1716706799999}, {"open_time": 1716706800000, "open": 166.81, "high": 166.95, "low": 165.21, "close": 165.54, "volume": 298.329, "close_time": 1716710399999}, {"open_time": 1716710400000, "open": 165.79, "high": 166.18, "low": 164.49, "close": 164.9, "volume": 90.541, "close_time": 1716713999999}, {"open_time": 1716714000000, "open": 165.03, "high": 165.28, "low": 163.0, "close": 163.55, "volume": 396.924, "close_time": 1716717599999}, {"open_time": 1716717600000, "open": 163.56, "high": 164.7, "low": 163.56, "close": 164.7, "volume": 18.049, "close_time": 1716721199999}, {"open_time": 1716721200000, "open": 164.67, "high": 164.82, "low": 164.4, "close": 164.4, "volume": 1.701, "close_time": 1716724799999}, {"open_time": 1716724800000, "open": 164.4, "high": 164.67, "low": 163.66, "close": 164.07, "volume": 76.07, "close_time": 1716728399999}, {"open_time": 1716728400000, "open": 164.58, "high": 165.11, "low": 164.11, "close": 165.11, "volume": 54.002, "close_time": 1716731999999}, {"open_time": 1716732000000, "open": 165.05, "high": 165.63, "low": 164.44, "close": 165.45, "volume": 192.973, "close_time": 1716735599999}, {"open_time": 1716735600000, "open": 165.64, "high": 166.04, "low": 163.0, "close": 163.19, "volume": 242.981, "close_time": 1716739199999}, {"open_time": 1716739200000, "open": 163.5, "high": 163.96, "low": 162.85, "close": 163.56, "volume": 239.346, "close_time": 1716742799999}, {"open_time": 1716742800000, "open": 163.28, "high": 163.28, "low": 162.36, "close": 162.54, "volume": 311.784, "close_time": 1716746399999}, {"open_time": 1716746400000, "open": 162.61, "high": 162.61, "low": 161.58, "close": 162.21, "volume": 276.074, "close_time": 1716749999999}, {"open_time": 1716750000000, "open": 162.02, "high": 163.01, "low": 162.02, "close": 162.99, "volume": 91.833, "close_time": 1716753599999}, {"open_time": 1716753600000, "open": 162.99, "high": 163.02, "low": 162.54, "close": 162.94, "volume": 92.513, "close_time": 1716757199999}, {"open_time": 1716757200000, "open": 162.73, "high": 163.5, "low": 161.88, "close": 163.5, "volume": 114.119, "close_time": 1716760799999}, {"open_time": 1716760800000, "open": 163.51, "high": 164.45, "low": 163.47, "close": 163.94, "volume": 457.024, "close_time": 1716764399999}, {"open_time": 1716764400000, "open": 163.95, "high": 163.99, "low": 163.19, "close": 163.84, "volume": 362.082, "close_time": 1716767999999}, {"open_time": 1716768000000, "open": 163.64, "high": 166.09, "low": 163.64, "close": 165.61, "volume": 93.422, "close_time": 1716771599999}, {"open_time": 1716771600000, "open": 165.64, "high": 166.52, "low": 165.25, "close": 165.89, "volume": 48.295, "close_time": 1716775199999}, {"open_time": 1716775200000, "open": 166.03, "high": 166.22, "low": 164.46, "close": 164.73, "volume": 39.686, "close_time": 1716778799999}, {"open_time": 1716778800000, "open": 164.81, "high": 166.48, "low": 164.65, "close": 165.76, "volume": 74.818, "close_time": 1716782399999}, {"open_time": 1716782400000, "open": 165.82, "high": 166.4, "low": 165.76, "close": 165.95, "volume": 8.292, "close_time": 1716785999999}, {"open_time": 1716786000000, "open": 165.99, "high": 166.08, "low": 164.36, "close": 165.1, "volume": 78.771, "close_time": 1716789599999}, {"open_time": 1716789600000, "open": 165.06, "high": 165.62, "low": 164.9, "close": 164.9, "volume": 21.458, "close_time": 1716793199999}, {"open_time": 1716793200000, "open": 165.18, "high": 165.58, "low": 164.3, "close": 165.37, "volume": 306.961, "close_time": 1716796799999}, {"open_time": 1716796800000, "open": 165.49, "high": 166.52, "low": 165.27, "close": 165.63, "volume": 226.752, "close_time": 1716800399999}, {"open_time": 1716800400000, "open": 165.69, "high": 165.96, "low": 165.12, "close": 165.69, "volume": 330.152, "close_time": 1716803999999}, {"open_time": 1716804000000, "open": 165.66, "high": 166.32, "low": 165.6, "close": 166.29, "volume": 59.802, "close_time": 1716807599999}, {"open_time": 1716807600000, "open": 166.27, "high": 167.98, "low": 166.27, "close": 167.85, "volume": 260.109, "close_time": 1716811199999}, {"open_time": 1716811200000, "open": 167.75, "high": 167.98, "low": 166.79, "close": 166.91, "volume": 82.972, "close_time": 1716814799999}, {"open_time": 1716814800000, "open": 166.99, "high": 169.03, "low": 166.99, "close": 168.55, "volume": 169.946, "close_time": 1716818399999}, {"open_time": 1716818400000, "open": 168.5, "high": 169.17, "low": 167.56, "close": 169.1, "volume": 394.944, "close_time": 1716821999999}, {"open_time": 1716822000000, "open": 169.07, "high": 171.28, "low": 168.9, "close": 171.16, "volume": 755.888, "close_time": 1716825599999}, {"open_time": 1716825600000, "open": 171.01, "high": 172.03, "low": 171.01, "close": 171.92, "volume": 1680.981, "close_time": 1716829199999}, {"open_time": 1716829200000, "open": 171.87, "high": 172.18, "low": 171.4, "close": 171.5, "volume": 528.187, "close_time": 1716832799999}, {"open_time": 1716832800000, "open": 171.57, "high": 171.86, "low": 170.32, "close": 170.39, "volume": 344.584, "close_time": 1716836399999}, {"open_time": 1716836400000, "open": 170.4, "high": 170.47, "low": 167.52, "close": 168.31, "volume": 677.338, "close_time": 1716839999999}, {"open_time": 1716840000000, "open": 168.65, "high": 170.71, "low": 168.65, "close": 170.65, "volume": 119.28, "close_time": 1716843599999}, {"open_time": 1716843600000, "open": 170.71, "high": 171.1, "low": 170.1, "close": 170.83, "volume": 79.143, "close_time": 1716847199999}, {"open_time": 1716847200000, "open": 170.44, "high": 171.55, "low": 170.33, "close": 171.27, "volume": 83.4, "close_time": 1716850799999}, {"open_time": 1716850800000, "open": 170.86, "high": 171.07, "low": 169.25, "close": 169.92, "volume": 100.874, "close_time": 1716854399999}, {"open_time": 1716854400000, "open": 170.13, "high": 170.83, "low": 169.33, "close": 169.81, "volume": 437.517, "close_time": 1716857999999}, {"open_time": 1716858000000, "open": 170.09, "high": 171.96, "low": 168.05, "close": 168.05, "volume": 551.958, "close_time": 1716861599999}, {"open_time": 1716861600000, "open": 168.03, "high": 169.33, "low": 166.94, "close": 169.13, "volume": 246.933, "close_time": 1716865199999}, {"open_time": 1716865200000, "open": 168.9, "high": 168.91, "low": 166.17, "close": 167.36, "volume": 272.186, "close_time": 1716868799999}, {"open_time": 1716868800000, "open": 167.34, "high": 167.44, "low": 165.17, "close": 165.36, "volume": 247.482, "close_time": 1716872399999}, {"open_time": 1716872400000, "open": 165.67, "high": 166.91, "low": 165.38, "close": 166.91, "volume": 55.426, "close_time": 1716875999999}, {"open_time": 1716876000000, "open": 166.84, "high": 167.16, "low": 166.19, "close": 166.8, "volume": 278.392, "close_time": 1716879599999}, {"open_time": 1716879600000, "open": 166.77, "high": 166.88, "low": 165.75, "close": 166.29, "volume": 54.719, "close_time": 1716883199999}, {"open_time": 1716883200000, "open": 166.04, "high": 167.96, "low": 166.04, "close": 167.89, "volume": 40.819, "close_time": 1716886799999}, {"open_time": 1716886800000, "open": 167.49, "high": 168.17, "low": 167.2, "close": 167.92, "volume": 87.821, "close_time": 1716890399999}, {"open_time": 1716890400000, "open": 168.18, "high": 170.23, "low": 168.18, "close": 169.51, "volume": 451.34, "close_time": 1716893999999}, {"open_time": 1716894000000, "open": 169.49, "high": 169.96, "low": 168.52, "close": 169.81, "volume": 122.186, "close_time": 1716897599999}, {"open_time": 1716897600000, "open": 169.69, "high": 171.79, "low": 169.53, "close": 171.15, "volume": 240.701, "close_time": 1716901199999}, {"open_time": 1716901200000, "open": 171.35, "high": 173.26, "low": 169.41, "close": 170.3, "volume": 930.894, "close_time": 1716904799999}, {"open_time": 1716904800000, "open": 170.25, "high": 172.06, "low": 167.43, "close": 168.82, "volume": 497.827, "close_time": 1716908399999}, {"open_time": 1716908400000, "open": 168.31, "high": 168.91, "low": 166.86, "close": 168.31, "volume": 140.004, "close_time": 1716911999999}, {"open_time": 1716912000000, "open": 168.35, "high": 168.52, "low": 166.15, "close": 166.69, "volume": 668.951, "close_time": 1716915599999}, {"open_time": 1716915600000, "open": 166.83, "high": 167.86, "low": 166.73, "close": 167.27, "volume": 67.929, "close_time": 1716919199999}, {"open_time": 1716919200000, "open": 167.48, "high": 167.97, "low": 166.21, "close": 167.64, "volume": 59.491, "close_time": 1716922799999}, {"open_time": 1716922800000, "open": 167.7, "high": 170.69, "low": 167.7, "close": 170.55, "volume": 119.964, "close_time": 1716926399999}, {"open_time": 1716926400000, "open": 170.34, "high": 170.61, "low": 168.97, "close": 169.59, "volume": 488.876, "close_time": 1716929999999}, {"open_time": 1716930000000, "open": 169.59, "high": 169.64, "low": 168.92, "close": 168.94, "volume": 32.599, "close_time": 1716933599999}, {"open_time": 1716933600000, "open": 168.93, "high": 169.52, "low": 168.92, "close": 169.21, "volume": 81.682, "close_time": 1716937199999}, {"open_time": 1716937200000, "open": 169.1, "high": 169.17, "low": 168.43, "close": 168.9, "volume": 80.878, "close_time": 1716940799999}, {"open_time": 1716940800000, "open": 168.71, "high": 169.05, "low": 168.17, "close": 168.39, "volume": 34.25, "close_time": 1716944399999}, {"open_time": 1716944400000, "open": 168.58, "high": 168.81, "low": 167.42, "close": 168.29, "volume": 193.089, "close_time": 1716947999999}, {"open_time": 1716948000000, "open": 168.09, "high": 169.57, "low": 168.09, "close": 169.57, "volume": 49.265, "close_time": 1716951599999}, {"open_time": 1716951600000, "open": 169.57, "high": 171.91, "low": 169.55, "close": 171.8, "volume": 306.044, "close_time": 1716955199999}, {"open_time": 1716955200000, "open": 171.81, "high": 172.4, "low": 171.51, "close": 171.83, "volume": 490.983, "close_time": 1716958799999}, {"open_time": 1716958800000, "open": 171.77, "high": 171.94, "low": 171.38, "close": 171.94, "volume": 10.717, "close_time": 1716962399999}, {"open_time": 1716962400000, "open": 171.73, "high": 173.48, "low": 171.73, "close": 173.0, "volume": 417.887, "close_time": 1716965999999}, {"open_time": 1716966000000, "open": 173.01, "high": 173.01, "low": 170.91, "close": 170.92, "volume": 127.413, "close_time": 1716969599999}, {"open_time": 1716969600000, "open": 170.91, "high": 170.91, "low": 168.24, "close": 169.2, "volume": 149.274, "close_time": 1716973199999}, {"open_time": 1716973200000, "open": 168.99, "high": 169.55, "low": 167.73, "close": 169.12, "volume": 136.312, "close_time": 1716976799999}, {"open_time": 1716976800000, "open": 168.78, "high": 170.02, "low": 168.68, "close": 170.02, "volume": 14.714, "close_time": 1716980399999}, {"open_time": 1716980400000, "open": 170.02, "high": 170.11, "low": 168.32, "close": 168.37, "volume": 46.831, "close_time": 1716983999999}, {"open_time": 1716984000000, "open": 168.37, "high": 169.24, "low": 167.26, "close": 168.67, "volume": 263.914, "close_time": 1716987599999}, {"open_time": 1716987600000, "open": 168.88, "high": 169.88, "low": 167.89, "close": 168.79, "volume": 215.603, "close_time": 1716991199999}, {"open_time": 1716991200000, "open": 168.66, "high": 169.49, "low": 168.1, "close": 169.25, "volume": 248.222, "close_time": 1716994799999}, {"open_time": 1716994800000, "open": 169.27, "high": 169.74, "low": 168.31, "close": 168.38, "volume": 389.486, "close_time": 1716998399999}, {"open_time": 1716998400000, "open": 168.61, "high": 171.64, "low": 167.72, "close": 171.54, "volume": 361.93, "close_time": 1717001999999}, {"open_time": 1717002000000, "open": 171.37, "high": 171.37, "low": 169.15, "close": 170.2, "volume": 64.568, "close_time": 1717005599999}, {"open_time": 1717005600000, "open": 170.32, "high": 170.95, "low": 168.47, "close": 169.41, "volume": 246.442, "close_time": 1717009199999}, {"open_time": 1717009200000, "open": 169.41, "high": 171.26, "low": 169.41, "close": 169.55, "volume": 82.341, "close_time": 1717012799999}, {"open_time": 1717012800000, "open": 169.75, "high": 169.75, "low": 168.72, "close": 169.11, "volume": 303.249, "close_time": 1717016399999}, {"open_time": 1717016400000, "open": 169.0, "high": 169.85, "low": 167.98, "close": 169.33, "volume": 212.823, "close_time": 1717019999999}, {"open_time": 1717020000000, "open": 169.3, "high": 169.84, "low": 168.82, "close": 169.55, "volume": 190.982, "close_time": 1717023599999}, {"open_time": 1717023600000, "open": 169.56, "high": 169.74, "low": 168.23, "close": 168.27, "volume": 28.996, "close_time": 1717027199999}, {"open_time": 1717027200000, "open": 168.4, "high": 169.22, "low": 167.98, "close": 167.98, "volume": 266.372, "close_time": 1717030799999}, {"open_time": 1717030800000, "open": 168.2, "high": 168.55, "low": 168.04, "close": 168.5, "volume": 19.488, "close_time": 1717034399999}, {"open_time": 1717034400000, "open": 168.7, "high": 170.85, "low": 168.7, "close": 170.17, "volume": 115.376, "close_time": 1717037999999}, {"open_time": 1717038000000, "open": 170.05, "high": 170.32, "low": 169.44, "close": 170.01, "volume": 289.319, "close_time": 1717041599999}, {"open_time": 1717041600000, "open": 169.73, "high": 170.74, "low": 169.52, "close": 169.93, "volume": 113.404, "close_time": 1717045199999}, {"open_time": 1717045200000, "open": 169.89, "high": 169.89, "low": 168.31, "close": 168.57, "volume": 154.246, "close_time": 1717048799999}, {"open_time": 1717048800000, "open": 168.53, "high": 168.57, "low": 166.2, "close": 166.21, "volume": 182.603, "close_time": 1717052399999}, {"open_time": 1717052400000, "open": 166.2, "high": 166.58, "low": 164.37, "close": 164.98, "volume": 579.404, "close_time": 1717055999999}, {"open_time": 1717056000000, "open": 164.94, "high": 165.52, "low": 163.67, "close": 165.52, "volume": 78.97, "close_time": 1717059599999}, {"open_time": 1717059600000, "open": 165.4, "high": 165.77, "low": 164.77, "close": 165.39, "volume": 32.844, "close_time": 1717063199999}, {"open_time": 1717063200000, "open": 165.69, "high": 167.07, "low": 165.18, "close": 166.74, "volume": 189.955, "close_time": 1717066799999}, {"open_time": 1717066800000, "open": 166.66, "high": 167.2, "low": 166.33, "close": 166.33, "volume": 61.535, "close_time": 1717070399999}, {"open_time": 1717070400000, "open": 166.2, "high": 167.71, "low": 166.07, "close": 167.38, "volume": 155.031, "close_time": 1717073999999}, {"open_time": 1717074000000, "open": 167.7, "high": 168.57, "low": 167.11, "close": 168.18, "volume": 231.457, "close_time": 1717077599999}, {"open_time": 1717077600000, "open": 168.56, "high": 169.54, "low": 167.99, "close": 168.25, "volume": 61.767, "close_time": 1717081199999}, {"open_time": 1717081200000, "open": 168.08, "high": 168.84, "low": 167.46, "close": 168.68, "volume": 328.867, "close_time": 1717084799999}, {"open_time": 1717084800000, "open": 168.52, "high": 169.87, "low": 168.24, "close": 169.77, "volume": 64.65, "close_time": 1717088399999}, {"open_time": 1717088400000, "open": 169.6, "high": 171.98, "low": 169.33, "close": 171.19, "volume": 488.958, "close_time": 1717091999999}, {"open_time": 1717092000000, "open": 171.3, "high": 171.5, "low": 170.52, "close": 170.87, "volume": 215.814, "close_time": 1717095599999}, {"open_time": 1717095600000, "open": 170.52, "high": 170.65, "low": 168.06, "close": 168.07, "volume": 55.062, "close_time": 1717099199999}, {"open_time": 1717099200000, "open": 168.33, "high": 168.33, "low": 166.32, "close": 167.3, "volume": 627.585, "close_time": 1717102799999}, {"open_time": 1717102800000, "open": 167.39, "high": 167.39, "low": 166.66, "close": 166.83, "volume": 144.837, "close_time": 1717106399999}, {"open_time": 1717106400000, "open": 166.74, "high": 167.14, "low": 166.51, "close": 167.14, "volume": 181.686, "close_time": 1717109999999}, {"open_time": 1717110000000, "open": 167.17, "high": 167.58, "low": 166.93, "close": 167.03, "volume": 365.206, "close_time": 1717113599999}, {"open_time": 1717113600000, "open": 166.96, "high": 166.97, "low": 165.72, "close": 166.53, "volume": 367.887, "close_time": 1717117199999}, {"open_time": 1717117200000, "open": 166.51, "high": 167.41, "low": 166.25, "close": 166.5, "volume": 15.132, "close_time": 1717120799999}, {"open_time": 1717120800000, "open": 166.3, "high": 167.47, "low": 166.3, "close": 166.94, "volume": 214.432, "close_time": 1717124399999}, {"open_time": 1717124400000, "open": 166.9, "high": 167.52, "low": 166.9, "close": 167.38, "volume": 13.788, "close_time": 1717127999999}, {"open_time": 1717128000000, "open": 167.26, "high": 167.63, "low": 166.95, "close": 167.31, "volume": 28.345, "close_time": 1717131599999}, {"open_time": 1717131600000, "open": 167.13, "high": 167.13, "low": 165.15, "close": 166.16, "volume": 155.44, "close_time": 1717135199999}, {"open_time": 1717135200000, "open": 165.91, "high": 166.58, "low": 165.77, "close": 165.98, "volume": 14.504, "close_time": 1717138799999}, {"open_time": 1717138800000, "open": 166.24, "high": 166.62, "low": 166.04, "close": 166.62, "volume": 43.324, "close_time": 1717142399999}, {"open_time": 1717142400000, "open": 166.62, "high": 167.34, "low": 166.62, "close": 167.17, "volume": 179.806, "close_time": 1717145999999}, {"open_time": 1717146000000, "open": 167.03, "high": 167.18, "low": 166.2, "close": 166.61, "volume": 23.479, "close_time": 1717149599999}, {"open_time": 1717149600000, "open": 166.83, "high": 167.62, "low": 166.74, "close": 167.58, "volume": 8.612, "close_time": 1717153199999}, {"open_time": 1717153200000, "open": 167.56, "high": 168.87, "low": 167.56, "close": 168.77, "volume": 37.711, "close_time": 1717156799999}, {"open_time": 1717156800000, "open": 168.74, "high": 170.76, "low": 168.6, "close": 169.48, "volume": 385.659, "close_time": 1717160399999}, {"open_time": 1717160400000, "open": 169.83, "high": 170.44, "low": 167.41, "close": 167.45, "volume": 149.678, "close_time": 1717163999999}, {"open_time": 1717164000000, "open": 167.4, "high": 167.4, "low": 165.92, "close": 166.33, "volume": 51.747, "close_time": 1717167599999}, {"open_time": 1717167600000, "open": 166.57, "high": 166.65, "low": 165.17, "close": 165.18, "volume": 584.138, "close_time": 1717171199999}, {"open_time": 1717171200000, "open": 165.17, "high": 165.92, "low": 164.59, "close": 165.92, "volume": 1267.707, "close_time": 1717174799999}, {"open_time": 1717174800000, "open": 165.82, "high": 166.16, "low": 165.58, "close": 166.16, "volume": 43.025, "close_time": 1717178399999}, {"open_time": 1717178400000, "open": 166.08, "high": 166.26, "low": 165.44, "close": 165.96, "volume": 55.564, "close_time": 1717181999999}, {"open_time": 1717182000000, "open": 165.83, "high": 166.91, "low": 165.83, "close": 166.72, "volume": 41.582, "close_time": 1717185599999}, {"open_time": 1717185600000, "open": 166.36, "high": 166.8, "low": 166.13, "close": 166.8, "volume": 212.575, "close_time": 1717189199999}, {"open_time": 1717189200000, "open": 166.66, "high": 166.93, "low": 166.57, "close": 166.76, "volume": 41.734, "close_time": 1717192799999}, {"open_time": 1717192800000, "open": 166.52, "high": 166.66, "low": 166.34, "close": 166.34, "volume": 27.11, "close_time": 1717196399999}, {"open_time": 1717196400000, "open": 166.32, "high": 166.32, "low": 165.29, "close": 165.76, "volume": 33.549, "close_time": 1717199999999}, {"open_time": 1717200000000, "open": 165.76, "high": 167.0, "low": 165.67, "close": 166.88, "volume": 46.292, "close_time": 1717203599999}, {"open_time": 1717203600000, "open": 166.99, "high": 167.08, "low": 166.41, "close": 166.87, "volume": 72.477, "close_time": 1717207199999}, {"open_time": 1717207200000, "open": 166.99, "high": 167.52, "low": 166.82, "close": 167.52, "volume": 18.051, "close_time": 1717210799999}, {"open_time": 1717210800000, "open": 167.51, "high": 167.8, "low": 167.09, "close": 167.14, "volume": 98.37, "close_time": 1717214399999}, {"open_time": 1717214400000, "open": 167.08, "high": 167.44, "low": 166.79, "close": 167.44, "volume": 21.727, "close_time": 1717217999999}, {"open_time": 1717218000000, "open": 167.11, "high": 167.21, "low": 166.78, "close": 166.93, "volume": 83.421, "close_time": 1717221599999}, {"open_time": 1717221600000, "open": 167.03, "high": 167.15, "low": 166.9, "close": 167.15, "volume": 13.818, "close_time": 1717225199999}, {"open_time": 1717225200000, "open": 167.13, "high": 167.13, "low": 166.53, "close": 166.89, "volume": 19.751, "close_time": 1717228799999}, {"open_time": 1717228800000, "open": 166.94, "high": 167.4, "low": 166.77, "close": 167.4, "volume": 14.791, "close_time": 1717232399999}, {"open_time": 1717232400000, "open": 167.31, "high": 167.31, "low": 166.95, "close": 167.02, "volume": 101.335, "close_time": 1717235999999}, {"open_time": 1717236000000, "open": 167.24, "high": 167.24, "low": 166.74, "close": 166.74, "volume": 36.871, "close_time": 1717239599999}, {"open_time": 1717239600000, "open": 166.71, "high": 166.93, "low": 166.71, "close": 166.93, "volume": 60.361, "close_time": 1717243199999}, {"open_time": 1717243200000, "open": 166.98, "high": 167.38, "low": 166.93, "close": 167.0, "volume": 21.654, "close_time": 1717246799999}, {"open_time": 1717246800000, "open": 167.05, "high": 167.44, "low": 166.98, "close": 167.31, "volume": 44.932, "close_time": 1717250399999}, {"open_time": 1717250400000, "open": 167.16, "high": 167.72, "low": 167.15, "close": 167.72, "volume": 241.197, "close_time": 1717253999999}, {"open_time": 1717254000000, "open": 167.73, "high": 167.84, "low": 167.5, "close": 167.67, "volume": 322.022, "close_time": 1717257599999}, {"open_time": 1717257600000, "open": 167.38, "high": 167.44, "low": 167.01, "close": 167.23, "volume": 78.742, "close_time": 1717261199999}, {"open_time": 1717261200000, "open": 167.18, "high": 167.47, "low": 166.92, "close": 167.47, "volume": 122.147, "close_time": 1717264799999}, {"open_time": 1717264800000, "open": 167.3, "high": 167.36, "low": 167.11, "close": 167.11, "volume": 14.991, "close_time": 1717268399999}, {"open_time": 1717268400000, "open": 167.31, "high": 167.5, "low": 167.14, "close": 167.33, "volume": 109.575, "close_time": 1717271999999}, {"open_time": 1717272000000, "open": 167.45, "high": 167.72, "low": 167.27, "close": 167.27, "volume": 37.775, "close_time": 1717275599999}, {"open_time": 1717275600000, "open": 167.37, "high": 167.37, "low": 166.94, "close": 167.27, "volume": 88.436, "close_time": 1717279199999}, {"open_time": 1717279200000, "open": 167.11, "high": 167.25, "low": 166.74, "close": 166.82, "volume": 392.639, "close_time": 1717282799999}, {"open_time": 1717282800000, "open": 166.76, "high": 166.91, "low": 166.0, "close": 166.55, "volume": 315.136, "close_time": 1717286399999}, {"open_time": 1717286400000, "open": 166.2, "high": 166.95, "low": 166.14, "close": 166.95, "volume": 205.307, "close_time": 1717289999999}, {"open_time": 1717290000000, "open": 166.94, "high": 167.28, "low": 166.77, "close": 167.1, "volume": 99.922, "close_time": 1717293599999}, {"open_time": 1717293600000, "open": 166.69, "high": 167.13, "low": 166.0, "close": 166.29, "volume": 37.776, "close_time": 1717297199999}, {"open_time": 1717297200000, "open": 166.38, "high": 166.8, "low": 166.25, "close": 166.8, "volume": 46.804, "close_time": 1717300799999}, {"open_time": 1717300800000, "open": 166.35, "high": 166.82, "low": 166.35, "close": 166.71, "volume": 30.84, "close_time": 1717304399999}, {"open_time": 1717304400000, "open": 166.66, "high": 166.76, "low": 166.49, "close": 166.76, "volume": 1.71, "close_time": 1717307999999}, {"open_time": 1717308000000, "open": 166.57, "high": 167.08, "low": 166.57, "close": 167.05, "volume": 70.588, "close_time": 1717311599999}, {"open_time": 1717311600000, "open": 166.56, "high": 166.56, "low": 165.51, "close": 165.72, "volume": 93.473, "close_time": 1717315199999}, {"open_time": 1717315200000, "open": 165.7, "high": 165.99, "low": 165.64, "close": 165.87, "volume": 4.204, "close_time": 1717318799999}, {"open_time": 1717318800000, "open": 165.55, "high": 165.55, "low": 164.81, "close": 164.81, "volume": 65.608, "close_time": 1717322399999}, {"open_time": 1717322400000, "open": 165.04, "high": 165.2, "low": 164.62, "close": 164.84, "volume": 28.278, "close_time": 1717325999999}, {"open_time": 1717326000000, "open": 164.99, "high": 166.28, "low": 164.97, "close": 166.28, "volume": 62.023, "close_time": 1717329599999}, {"open_time": 1717329600000, "open": 166.28, "high": 166.65, "low": 165.38, "close": 165.64, "volume": 259.868, "close_time": 1717333199999}, {"open_time": 1717333200000, "open": 165.39, "high": 166.18, "low": 165.28, "close": 166.17, "volume": 14.597, "close_time": 1717336799999}, {"open_time": 1717336800000, "open": 166.14, "high": 166.14, "low": 165.36, "close": 165.7, "volume": 17.766, "close_time": 1717340399999}, {"open_time": 1717340400000, "open": 165.84, "high": 165.93, "low": 165.29, "close": 165.69, "volume": 50.667, "close_time": 1717343999999}, {"open_time": 1717344000000, "open": 165.51, "high": 165.73, "low": 164.57, "close": 164.89, "volume": 138.58, "close_time": 1717347599999}, {"open_time": 1717347600000, "open": 164.89, "high": 164.89, "low": 162.92, "close": 162.93, "volume": 558.536, "close_time": 1717351199999}, {"open_time": 1717351200000, "open": 162.93, "high": 163.48, "low": 161.92, "close": 163.48, "volume": 267.484, "close_time": 1717354799999}, {"open_time": 1717354800000, "open": 163.48, "high": 163.99, "low": 162.92, "close": 163.79, "volume": 138.964, "close_time": 1717358399999}, {"open_time": 1717358400000, "open": 163.79, "high": 163.79, "low": 162.28, "close": 163.49, "volume": 149.8, "close_time": 1717361999999}, {"open_time": 1717362000000, "open": 163.5, "high": 163.8, "low": 163.03, "close": 163.03, "volume": 49.965, "close_time": 1717365599999}, {"open_time": 1717365600000, "open": 163.31, "high": 163.8, "low": 162.98, "close": 163.4, "volume": 162.176, "close_time": 1717369199999}, {"open_time": 1717369200000, "open": 163.5, "high": 163.92, "low": 163.5, "close": 163.75, "volume": 71.803, "close_time": 1717372799999}, {"open_time": 1717372800000, "open": 163.75, "high": 163.92, "low": 162.22, "close": 162.66, "volume": 275.117, "close_time": 1717376399999}, {"open_time": 1717376400000, "open": 162.81, "high": 164.92, "low": 162.81, "close": 164.86, "volume": 191.251, "close_time": 1717379999999}, {"open_time": 1717380000000, "open": 164.67, "high": 165.17, "low": 164.46, "close": 164.46, "volume": 205.029, "close_time": 1717383599999}, {"open_time": 1717383600000, "open": 164.43, "high": 164.43, "low": 163.65, "close": 164.07, "volume": 40.657, "close_time": 1717387199999}, {"open_time": 1717387200000, "open": 164.12, "high": 164.24, "low": 163.31, "close": 164.12, "volume": 31.001, "close_time": 1717390799999}, {"open_time": 1717390800000, "open": 164.06, "high": 165.3, "low": 164.04, "close": 165.05, "volume": 95.388, "close_time": 1717394399999}, {"open_time": 1717394400000, "open": 165.09, "high": 165.68, "low": 164.71, "close": 165.55, "volume": 106.734, "close_time": 1717397999999}, {"open_time": 1717398000000, "open": 165.34, "high": 165.59, "low": 164.87, "close": 165.59, "volume": 145.593, "close_time": 1717401599999}, {"open_time": 1717401600000, "open": 165.39, "high": 166.73, "low": 165.39, "close": 166.05, "volume": 164.161, "close_time": 1717405199999}, {"open_time": 1717405200000, "open": 165.82, "high": 165.82, "low": 164.92, "close": 165.44, "volume": 84.979, "close_time": 1717408799999}, {"open_time": 1717408800000, "open": 165.58, "high": 166.04, "low": 164.92, "close": 165.0, "volume": 116.155, "close_time": 1717412399999}, {"open_time": 1717412400000, "open": 165.08, "high": 165.47, "low": 164.62, "close": 164.9, "volume": 80.023, "close_time": 1717415999999}, {"open_time": 1717416000000, "open": 165.08, "high": 166.48, "low": 165.08, "close": 166.48, "volume": 121.054, "close_time": 1717419599999}, {"open_time": 1717419600000, "open": 166.5, "high": 167.21, "low": 166.14, "close": 166.52, "volume": 543.307, "close_time": 1717423199999}, {"open_time": 1717423200000, "open": 166.45, "high": 166.47, "low": 163.11, "close": 163.43, "volume": 528.374, "close_time": 1717426799999}, {"open_time": 1717426800000, "open": 163.85, "high": 165.29, "low": 163.85, "close": 165.11, "volume": 91.244, "close_time": 1717430399999}, {"open_time": 1717430400000, "open": 165.11, "high": 165.11, "low": 164.3, "close": 164.34, "volume": 158.906, "close_time": 1717433999999}, {"open_time": 1717434000000, "open": 164.47, "high": 165.81, "low": 164.13, "close": 165.44, "volume": 83.283, "close_time": 1717437599999}, {"open_time": 1717437600000, "open": 165.43, "high": 166.1, "low": 165.2, "close": 166.09, "volume": 44.586, "close_time": 1717441199999}, {"open_time": 1717441200000, "open": 166.1, "high": 166.84, "low": 165.87, "close": 166.84, "volume": 604.931, "close_time": 1717444799999}, {"open_time": 1717444800000, "open": 166.85, "high": 167.09, "low": 165.75, "close": 165.75, "volume": 664.279, "close_time": 1717448399999}, {"open_time": 1717448400000, "open": 165.73, "high": 166.19, "low": 165.17, "close": 165.7, "volume": 215.136, "close_time": 1717451999999}, {"open_time": 1717452000000, "open": 165.48, "high": 165.77, "low": 165.1, "close": 165.43, "volume": 53.026, "close_time": 1717455599999}, {"open_time": 1717455600000, "open": 165.42, "high": 165.55, "low": 164.59, "close": 165.01, "volume": 86.889, "close_time": 1717459199999}, {"open_time": 1717459200000, "open": 165.13, "high": 165.77, "low": 164.56, "close": 165.64, "volume": 125.895, "close_time": 1717462799999}, {"open_time": 1717462800000, "open": 165.5, "high": 166.7, "low": 165.11, "close": 166.7, "volume": 70.812, "close_time": 1717466399999}, {"open_time": 1717466400000, "open": 166.45, "high": 166.69, "low": 166.02, "close": 166.39, "volume": 46.841, "close_time": 1717469999999}, {"open_time": 1717470000000, "open": 166.47, "high": 166.73, "low": 166.23, "close": 166.45, "volume": 28.539, "close_time": 1717473599999}, {"open_time": 1717473600000, "open": 166.35, "high": 167.01, "low": 166.14, "close": 166.14, "volume": 250.497, "close_time": 1717477199999}, {"open_time": 1717477200000, "open": 166.08, "high": 166.46, "low": 165.37, "close": 165.37, "volume": 17.472, "close_time": 1717480799999}, {"open_time": 1717480800000, "open": 165.38, "high": 165.95, "low": 165.0, "close": 165.81, "volume": 33.51, "close_time": 1717484399999}, {"open_time": 1717484400000, "open": 165.7, "high": 165.77, "low": 165.29, "close": 165.3, "volume": 4.432, "close_time": 1717487999999}, {"open_time": 1717488000000, "open": 165.36, "high": 165.72, "low": 164.98, "close": 165.05, "volume": 34.396, "close_time": 1717491599999}, {"open_time": 1717491600000, "open": 164.98, "high": 165.36, "low": 164.56, "close": 164.68, "volume": 95.913, "close_time": 1717495199999}, {"open_time": 1717495200000, "open": 164.84, "high": 165.52, "low": 164.84, "close": 165.44, "volume": 18.561, "close_time": 1717498799999}, {"open_time": 1717498800000, "open": 165.46, "high": 165.68, "low": 165.2, "close": 165.48, "volume": 2.792, "close_time": 1717502399999}, {"open_time": 1717502400000, "open": 165.68, "high": 166.0, "low": 165.63, "close": 165.76, "volume": 93.363, "close_time": 1717505999999}, {"open_time": 1717506000000, "open": 165.75, "high": 166.39, "low": 165.42, "close": 166.15, "volume": 874.006, "close_time": 1717509599999}, {"open_time": 1717509600000, "open": 166.2, "high": 167.19, "low": 165.93, "close": 165.93, "volume": 126.32, "close_time": 1717513199999}, {"open_time": 1717513200000, "open": 165.96, "high": 167.8, "low": 165.65, "close": 167.8, "volume": 641.158, "close_time": 1717516799999}, {"open_time": 1717516800000, "open": 167.83, "high": 170.0, "low": 167.81, "close": 169.16, "volume": 803.37, "close_time": 1717520399999}, {"open_time": 1717520400000, "open": 169.31, "high": 169.31, "low": 168.3, "close": 169.31, "volume": 239.536, "close_time": 1717523999999}, {"open_time": 1717524000000, "open": 169.33, "high": 170.23, "low": 169.21, "close": 169.77, "volume": 612.934, "close_time": 1717527599999}, {"open_time": 1717527600000, "open": 169.62, "high": 169.62, "low": 168.42, "close": 169.59, "volume": 159.055, "close_time": 1717531199999}, {"open_time": 1717531200000, "open": 169.38, "high": 169.76, "low": 168.19, "close": 169.41, "volume": 212.046, "close_time": 1717534799999}, {"open_time": 1717534800000, "open": 169.41, "high": 169.76, "low": 169.02, "close": 169.25, "volume": 61.256, "close_time": 1717538399999}, {"open_time": 1717538400000, "open": 169.49, "high": 170.84, "low": 169.33, "close": 170.64, "volume": 278.558, "close_time": 1717541999999}, {"open_time": 1717542000000, "open": 170.45, "high": 171.77, "low": 170.37, "close": 171.76, "volume": 132.449, "close_time": 1717545599999}, {"open_time": 1717545600000, "open": 171.75, "high": 172.4, "low": 171.2, "close": 171.8, "volume": 621.666, "close_time": 1717549199999}, {"open_time": 1717549200000, "open": 171.84, "high": 173.43, "low": 171.53, "close": 173.08, "volume": 554.027, "close_time": 1717552799999}, {"open_time": 1717552800000, "open": 173.1, "high": 174.7, "low": 172.73, "close": 173.36, "volume": 479.013, "close_time": 1717556399999}, {"open_time": 1717556400000, "open": 173.41, "high": 173.84, "low": 172.6, "close": 172.99, "volume": 179.648, "close_time": 1717559999999}, {"open_time": 1717560000000, "open": 173.09, "high": 173.5, "low": 172.28, "close": 173.5, "volume": 177.187, "close_time": 1717563599999}, {"open_time": 1717563600000, "open": 173.37, "high": 173.73, "low": 172.46, "close": 173.55, "volume": 59.837, "close_time": 1717567199999}, {"open_time": 1717567200000, "open": 173.61, "high": 174.23, "low": 173.53, "close": 173.99, "volume": 100.468, "close_time": 1717570799999}, {"open_time": 1717570800000, "open": 174.2, "high": 174.23, "low": 173.35, "close": 173.59, "volume": 43.939, "close_time": 1717574399999}, {"open_time": 1717574400000, "open": 173.63, "high": 173.63, "low": 172.64, "close": 172.96, "volume": 24.575, "close_time": 1717577999999}, {"open_time": 1717578000000, "open": 172.94, "high": 174.0, "low": 172.94, "close": 173.4, "volume": 74.47, "close_time": 1717581599999}, {"open_time": 1717581600000, "open": 173.31, "high": 173.31, "low": 172.63, "close": 172.63, "volume": 13.924, "close_time": 1717585199999}, {"open_time": 1717585200000, "open": 172.62, "high": 172.93, "low": 172.22, "close": 172.93, "volume": 24.897, "close_time": 1717588799999}, {"open_time": 1717588800000, "open": 172.94, "high": 173.63, "low": 172.13, "close": 172.98, "volume": 83.585, "close_time": 1717592399999}, {"open_time": 1717592400000, "open": 172.89, "high": 173.84, "low": 172.35, "close": 172.56, "volume": 132.122, "close_time": 1717595999999}, {"open_time": 1717596000000, "open": 172.42, "high": 173.14, "low": 171.25, "close": 172.83, "volume": 126.995, "close_time": 1717599599999}, {"open_time": 1717599600000, "open": 172.79, "high": 174.92, "low": 172.79, "close": 174.72, "volume": 700.415, "close_time": 1717603199999}, {"open_time": 1717603200000, "open": 174.95, "high": 175.16, "low": 173.82, "close": 173.99, "volume": 342.464, "close_time": 1717606799999}, {"open_time": 1717606800000, "open": 174.1, "high": 174.68, "low": 174.0, "close": 174.68, "volume": 259.551, "close_time": 1717610399999}, {"open_time": 1717610400000, "open": 174.95, "high": 175.06, "low": 172.68, "close": 173.38, "volume": 183.6, "close_time": 1717613999999}, {"open_time": 1717614000000, "open": 173.22, "high": 173.33, "low": 172.59, "close": 173.02, "volume": 67.379, "close_time": 1717617599999}, {"open_time": 1717617600000, "open": 173.11, "high": 173.52, "low": 172.86, "close": 173.4, "volume": 54.231, "close_time": 1717621199999}, {"open_time": 1717621200000, "open": 173.44, "high": 173.5, "low": 172.94, "close": 173.22, "volume": 13.299, "close_time": 1717624799999}, {"open_time": 1717624800000, "open": 173.21, "high": 173.87, "low": 172.91, "close": 173.22, "volume": 280.113, "close_time": 1717628399999}, {"open_time": 1717628400000, "open": 173.31, "high": 173.72, "low": 173.09, "close": 173.51, "volume": 62.476, "close_time": 1717631999999}, {"open_time": 1717632000000, "open": 173.62, "high": 173.62, "low": 173.32, "close": 173.47, "volume": 44.44, "close_time": 1717635599999}, {"open_time": 1717635600000, "open": 173.57, "high": 174.0, "low": 173.18, "close": 173.53, "volume": 147.104, "close_time": 1717639199999}, {"open_time": 1717639200000, "open": 173.7, "high": 174.32, "low": 173.7, "close": 174.05, "volume": 135.251, "close_time": 1717642799999}, {"open_time": 1717642800000, "open": 174.22, "high": 174.47, "low": 173.69, "close": 173.69, "volume": 265.302, "close_time": 1717646399999}, {"open_time": 1717646400000, "open": 173.92, "high": 173.96, "low": 173.08, "close": 173.69, "volume": 139.016, "close_time": 1717649999999}, {"open_time": 1717650000000, "open": 173.29, "high": 173.4, "low": 172.31, "close": 172.31, "volume": 135.064, "close_time": 1717653599999}, {"open_time": 1717653600000, "open": 172.42, "high": 172.58, "low": 171.68, "close": 171.83, "volume": 77.635, "close_time": 1717657199999}, {"open_time": 1717657200000, "open": 171.89, "high": 172.65, "low": 171.64, "close": 172.65, "volume": 13.976, "close_time": 1717660799999}, {"open_time": 1717660800000, "open": 172.48, "high": 173.04, "low": 172.25, "close": 173.04, "volume": 27.995, "close_time": 1717664399999}, {"open_time": 1717664400000, "open": 173.04, "high": 173.42, "low": 172.77, "close": 172.77, "volume": 54.536, "close_time": 1717667999999}, {"open_time": 1717668000000, "open": 172.9, "high": 172.91, "low": 172.38, "close": 172.47, "volume": 106.167, "close_time": 1717671599999}, {"open_time": 1717671600000, "open": 172.78, "high": 173.13, "low": 172.6, "close": 173.08, "volume": 55.838, "close_time": 1717675199999}, {"open_time": 1717675200000, "open": 173.06, "high": 173.4, "low": 172.8, "close": 172.8, "volume": 52.043, "close_time": 1717678799999}, {"open_time": 1717678800000, "open": 172.77, "high": 173.23, "low": 172.57, "close": 173.03, "volume": 97.33, "close_time": 1717682399999}, {"open_time": 1717682400000, "open": 172.77, "high": 173.14, "low": 172.62, "close": 173.0, "volume": 85.326, "close_time": 1717685999999}, {"open_time": 1717686000000, "open": 173.25, "high": 173.59, "low": 172.99, "close": 172.99, "volume": 55.581, "close_time": 1717689599999}, {"open_time": 1717689600000, "open": 172.94, "high": 172.98, "low": 171.55, "close": 171.7, "volume": 42.918, "close_time": 1717693199999}, {"open_time": 1717693200000, "open": 171.68, "high": 172.41, "low": 171.16, "close": 171.86, "volume": 47.483, "close_time": 1717696799999}, {"open_time": 1717696800000, "open": 172.05, "high": 172.13, "low": 171.19, "close": 171.19, "volume": 35.453, "close_time": 1717700399999}, {"open_time": 1717700400000, "open": 171.18, "high": 171.18, "low": 168.96, "close": 169.53, "volume": 777.428, "close_time": 1717703999999}, {"open_time": 1717704000000, "open": 169.47, "high": 171.05, "low": 168.45, "close": 170.57, "volume": 361.536, "close_time": 1717707599999}, {"open_time": 1717707600000, "open": 170.57, "high": 170.86, "low": 170.02, "close": 170.04, "volume": 25.634, "close_time": 1717711199999}, {"open_time": 1717711200000, "open": 170.41, "high": 170.8, "low": 170.22, "close": 170.59, "volume": 162.918, "close_time": 1717714799999}, {"open_time": 1717714800000, "open": 170.59, "high": 170.79, "low": 170.08, "close": 170.08, "volume": 166.952, "close_time": 1717718399999}, {"open_time": 1717718400000, "open": 170.11, "high": 170.65, "low": 169.94, "close": 170.33, "volume": 30.579, "close_time": 1717721999999}, {"open_time": 1717722000000, "open": 170.3, "high": 170.42, "low": 169.54, "close": 170.31, "volume": 129.054, "close_time": 1717725599999}, {"open_time": 1717725600000, "open": 170.34, "high": 170.41, "low": 169.18, "close": 169.82, "volume": 95.673, "close_time": 1717729199999}, {"open_time": 1717729200000, "open": 169.99, "high": 170.6, "low": 169.88, "close": 170.5, "volume": 37.379, "close_time": 1717732799999}, {"open_time": 1717732800000, "open": 170.57, "high": 172.35, "low": 170.57, "close": 172.08, "volume": 251.531, "close_time": 1717736399999}, {"open_time": 1717736400000, "open": 172.3, "high": 172.42, "low": 171.86, "close": 172.23, "volume": 47.825, "close_time": 1717739999999}, {"open_time": 1717740000000, "open": 172.15, "high": 172.42, "low": 171.86, "close": 172.37, "volume": 8.503, "close_time": 1717743599999}, {"open_time": 1717743600000, "open": 172.33, "high": 172.43, "low": 172.13, "close": 172.2, "volume": 11.682, "close_time": 1717747199999}, {"open_time": 1717747200000, "open": 172.19, "high": 172.33, "low": 171.94, "close": 172.29, "volume": 73.55, "close_time": 1717750799999}, {"open_time": 1717750800000, "open": 172.18, "high": 172.18, "low": 171.53, "close": 171.53, "volume": 48.22, "close_time": 1717754399999}, {"open_time": 1717754400000, "open": 171.71, "high": 172.03, "low": 171.05, "close": 171.58, "volume": 8.748, "close_time": 1717757999999}, {"open_time": 1717758000000, "open": 171.28, "high": 172.22, "low": 171.11, "close": 172.2, "volume": 6.669, "close_time": 1717761599999}, {"open_time": 1717761600000, "open": 172.27, "high": 172.68, "low": 169.31, "close": 171.24, "volume": 244.818, "close_time": 1717765199999}, {"open_time": 1717765200000, "open": 171.25, "high": 171.66, "low": 170.77, "close": 171.66, "volume": 9.98, "close_time": 1717768799999}, {"open_time": 1717768800000, "open": 171.52, "high": 171.64, "low": 171.0, "close": 171.64, "volume": 21.767, "close_time": 1717772399999}, {"open_time": 1717772400000, "open": 171.2, "high": 171.21, "low": 169.5, "close": 169.95, "volume": 210.658, "close_time": 1717775999999}, {"open_time": 1717776000000, "open": 170.08, "high": 170.41, "low": 168.73, "close": 168.76, "volume": 200.549, "close_time": 1717779599999}, {"open_time": 1717779600000, "open": 168.81, "high": 168.81, "low": 166.17, "close": 166.21, "volume": 1223.221, "close_time": 1717783199999}, {"open_time": 1717783200000, "open": 166.17, "high": 166.25, "low": 159.3, "close": 161.72, "volume": 2532.708, "close_time": 1717786799999}, {"open_time": 1717786800000, "open": 161.72, "high": 163.84, "low": 160.87, "close": 162.75, "volume": 595.211, "close_time": 1717790399999}, {"open_time": 1717790400000, "open": 162.76, "high": 162.98, "low": 161.21, "close": 162.98, "volume": 732.573, "close_time": 1717793999999}, {"open_time": 1717794000000, "open": 162.72, "high": 163.02, "low": 162.32, "close": 162.69, "volume": 458.694, "close_time": 1717797599999}, {"open_time": 1717797600000, "open": 162.44, "high": 163.08, "low": 162.38, "close": 163.08, "volume": 149.992, "close_time": 1717801199999}, {"open_time": 1717801200000, "open": 163.07, "high": 163.13, "low": 162.48, "close": 162.5, "volume": 62.701, "close_time": 1717804799999}, {"open_time": 1717804800000, "open": 162.5, "high": 162.5, "low": 161.97, "close": 162.06, "volume": 118.871, "close_time": 1717808399999}, {"open_time": 1717808400000, "open": 162.18, "high": 163.05, "low": 162.07, "close": 163.0, "volume": 43.508, "close_time": 1717811999999}, {"open_time": 1717812000000, "open": 162.99, "high": 162.99, "low": 162.32, "close": 162.72, "volume": 43.505, "close_time": 1717815599999}, {"open_time": 1717815600000, "open": 162.61, "high": 162.84, "low": 162.38, "close": 162.79, "volume": 205.617, "close_time": 1717819199999}, {"open_time": 1717819200000, "open": 162.78, "high": 162.9, "low": 162.11, "close": 162.35, "volume": 123.772, "close_time": 1717822799999}, {"open_time": 1717822800000, "open": 162.35, "high": 162.77, "low": 161.76, "close": 162.77, "volume": 32.936, "close_time": 1717826399999}, {"open_time": 1717826400000, "open": 162.79, "high": 163.01, "low": 162.34, "close": 162.69, "volume": 9.782, "close_time": 1717829999999}, {"open_time": 1717830000000, "open": 162.79, "high": 163.71, "low": 162.79, "close": 163.57, "volume": 190.847, "close_time": 1717833599999}, {"open_time": 1717833600000, "open": 163.68, "high": 163.68, "low": 162.69, "close": 162.69, "volume": 20.583, "close_time": 1717837199999}, {"open_time": 1717837200000, "open": 162.64, "high": 162.64, "low": 162.23, "close": 162.31, "volume": 118.532, "close_time": 1717840799999}, {"open_time": 1717840800000, "open": 162.31, "high": 162.38, "low": 161.58, "close": 161.97, "volume": 20.812, "close_time": 1717844399999}, {"open_time": 1717844400000, "open": 162.0, "high": 162.24, "low": 160.26, "close": 160.36, "volume": 304.106, "close_time": 1717847999999}, {"open_time": 1717848000000, "open": 160.25, "high": 160.74, "low": 159.57, "close": 160.19, "volume": 475.845, "close_time": 1717851599999}, {"open_time": 1717851600000, "open": 160.11, "high": 160.72, "low": 159.03, "close": 160.72, "volume": 1212.188, "close_time": 1717855199999}, {"open_time": 1717855200000, "open": 160.65, "high": 161.94, "low": 160.57, "close": 161.58, "volume": 118.347, "close_time": 1717858799999}, {"open_time": 1717858800000, "open": 161.69, "high": 161.69, "low": 160.12, "close": 160.13, "volume": 275.189, "close_time": 1717862399999}, {"open_time": 1717862400000, "open": 160.43, "high": 160.58, "low": 159.28, "close": 160.08, "volume": 1561.559, "close_time": 1717865999999}, {"open_time": 1717866000000, "open": 160.35, "high": 160.64, "low": 160.02, "close": 160.61, "volume": 37.39, "close_time": 1717869599999}, {"open_time": 1717869600000, "open": 160.61, "high": 161.41, "low": 160.17, "close": 160.17, "volume": 323.53, "close_time": 1717873199999}, {"open_time": 1717873200000, "open": 160.37, "high": 160.74, "low": 160.05, "close": 160.52, "volume": 194.67, "close_time": 1717876799999}, {"open_time": 1717876800000, "open": 160.49, "high": 160.49, "low": 159.22, "close": 160.1, "volume": 379.872, "close_time": 1717880399999}, {"open_time": 1717880400000, "open": 159.53, "high": 160.61, "low": 159.36, "close": 159.37, "volume": 72.358, "close_time": 1717883999999}, {"open_time": 1717884000000, "open": 159.44, "high": 160.95, "low": 157.74, "close": 158.56, "volume": 2971.2, "close_time": 1717887599999}, {"open_time": 1717887600000, "open": 158.55, "high": 158.75, "low": 157.82, "close": 158.02, "volume": 91.365, "close_time": 1717891199999}, {"open_time": 1717891200000, "open": 157.85, "high": 158.5, "low": 157.82, "close": 158.09, "volume": 405.721, "close_time": 1717894799999}, {"open_time": 1717894800000, "open": 158.37, "high": 158.8, "low": 158.15, "close": 158.56, "volume": 480.73, "close_time": 1717898399999}, {"open_time": 1717898400000, "open": 158.54, "high": 158.54, "low": 157.15, "close": 157.44, "volume": 279.501, "close_time": 1717901999999}, {"open_time": 1717902000000, "open": 157.28, "high": 158.01, "low": 156.65, "close": 157.77, "volume": 153.799, "close_time": 1717905599999}, {"open_time": 1717905600000, "open": 157.98, "high": 158.68, "low": 157.94, "close": 158.57, "volume": 326.341, "close_time": 1717909199999}, {"open_time": 1717909200000, "open": 158.56, "high": 158.9, "low": 157.53, "close": 158.9, "volume": 22.786, "close_time": 1717912799999}, {"open_time": 1717912800000, "open": 158.87, "high": 159.34, "low": 158.84, "close": 159.22, "volume": 170.211, "close_time": 1717916399999}, {"open_time": 1717916400000, "open": 159.35, "high": 159.67, "low": 158.99, "close": 159.11, "volume": 231.823, "close_time": 1717919999999}, {"open_time": 1717920000000, "open": 159.02, "high": 159.63, "low": 158.8, "close": 159.58, "volume": 70.937, "close_time": 1717923599999}, {"open_time": 1717923600000, "open": 159.4, "high": 159.77, "low": 159.4, "close": 159.48, "volume": 414.306, "close_time": 1717927199999}, {"open_time": 1717927200000, "open": 159.49, "high": 159.49, "low": 159.02, "close": 159.18, "volume": 12.014, "close_time": 1717930799999}, {"open_time": 1717930800000, "open": 159.08, "high": 159.56, "low": 159.08, "close": 159.5, "volume": 0.353, "close_time": 1717934399999}, {"open_time": 1717934400000, "open": 159.49, "high": 161.5, "low": 159.38, "close": 161.05, "volume": 104.202, "close_time": 1717937999999}, {"open_time": 1717938000000, "open": 161.15, "high": 161.4, "low": 159.77, "close": 160.56, "volume": 94.867, "close_time": 1717941599999}, {"open_time": 1717941600000, "open": 160.46, "high": 161.37, "low": 160.4, "close": 161.3, "volume": 37.062, "close_time": 1717945199999}, {"open_time": 1717945200000, "open": 161.38, "high": 161.76, "low": 161.24, "close": 161.67, "volume": 91.529, "close_time": 1717948799999}, {"open_time": 1717948800000, "open": 161.77, "high": 161.77, "low": 161.14, "close": 161.34, "volume": 193.137, "close_time": 1717952399999}, {"open_time": 1717952400000, "open": 161.25, "high": 161.27, "low": 160.6, "close": 161.0, "volume": 175.519, "close_time": 1717955999999}, {"open_time": 1717956000000, "open": 160.63, "high": 162.52, "low": 160.63, "close": 162.49, "volume": 206.871, "close_time": 1717959599999}, {"open_time": 1717959600000, "open": 162.51, "high": 162.94, "low": 162.27, "close": 162.27, "volume": 171.933, "close_time": 1717963199999}, {"open_time": 1717963200000, "open": 162.16, "high": 162.17, "low": 161.42, "close": 161.54, "volume": 32.223, "close_time": 1717966799999}, {"open_time": 1717966800000, "open": 161.56, "high": 161.97, "low": 161.41, "close": 161.93, "volume": 19.719, "close_time": 1717970399999}, {"open_time": 1717970400000, "open": 161.77, "high": 162.07, "low": 161.77, "close": 162.0, "volume": 6.871, "close_time": 1717973999999}, {"open_time": 1717974000000, "open": 161.95, "high": 162.12, "low": 161.95, "close": 162.06, "volume": 15.909, "close_time": 1717977599999}, {"open_time": 1717977600000, "open": 162.16, "high": 162.16, "low": 160.79, "close": 161.0, "volume": 133.755, "close_time": 1717981199999}, {"open_time": 1717981200000, "open": 161.21, "high": 161.73, "low": 160.87, "close": 161.35, "volume": 46.837, "close_time": 1717984799999}, {"open_time": 1717984800000, "open": 161.34, "high": 161.76, "low": 161.1, "close": 161.15, "volume": 102.267, "close_time": 1717988399999}, {"open_time": 1717988400000, "open": 160.96, "high": 160.96, "low": 159.77, "close": 159.84, "volume": 152.595, "close_time": 1717991999999}, {"open_time": 1717992000000, "open": 159.88, "high": 160.52, "low": 159.38, "close": 160.51, "volume": 95.139, "close_time": 1717995599999}, {"open_time": 1717995600000, "open": 160.12, "high": 160.12, "low": 159.81, "close": 159.85, "volume": 6.194, "close_time": 1717999199999}, {"open_time": 1717999200000, "open": 159.93, "high": 159.96, "low": 159.01, "close": 159.45, "volume": 37.749, "close_time": 1718002799999}, {"open_time": 1718002800000, "open": 159.28, "high": 159.36, "low": 157.69, "close": 157.74, "volume": 249.602, "close_time": 1718006399999}, {"open_time": 1718006400000, "open": 157.67, "high": 159.76, "low": 157.67, "close": 159.56, "volume": 82.606, "close_time": 1718009999999}, {"open_time": 1718010000000, "open": 159.43, "high": 160.13, "low": 158.75, "close": 160.08, "volume": 51.877, "close_time": 1718013599999}, {"open_time": 1718013600000, "open": 160.09, "high": 160.14, "low": 159.75, "close": 159.84, "volume": 11.641, "close_time": 1718017199999}, {"open_time": 1718017200000, "open": 159.81, "high": 159.81, "low": 159.19, "close": 159.48, "volume": 77.209, "close_time": 1718020799999}, {"open_time": 1718020800000, "open": 159.52, "high": 159.52, "low": 158.55, "close": 158.55, "volume": 44.2, "close_time": 1718024399999}, {"open_time": 1718024400000, "open": 158.55, "high": 159.14, "low": 157.77, "close": 158.23, "volume": 273.071, "close_time": 1718027999999}, {"open_time": 1718028000000, "open": 158.89, "high": 159.96, "low": 158.23, "close": 159.76, "volume": 42.082, "close_time": 1718031599999}, {"open_time": 1718031600000, "open": 159.99, "high": 163.1, "low": 159.94, "close": 162.46, "volume": 276.589, "close_time": 1718035199999}, {"open_time": 1718035200000, "open": 162.55, "high": 162.55, "low": 160.95, "close": 162.11, "volume": 203.016, "close_time": 1718038799999}, {"open_time": 1718038800000, "open": 161.8, "high": 162.62, "low": 161.67, "close": 162.62, "volume": 30.672, "close_time": 1718042399999}, {"open_time": 1718042400000, "open": 162.54, "high": 162.81, "low": 161.19, "close": 161.89, "volume": 37.665, "close_time": 1718045999999}, {"open_time": 1718046000000, "open": 161.77, "high": 161.77, "low": 160.17, "close": 160.36, "volume": 157.271, "close_time": 1718049599999}, {"open_time": 1718049600000, "open": 160.41, "high": 160.57, "low": 159.18, "close": 159.88, "volume": 81.968, "close_time": 1718053199999}, {"open_time": 1718053200000, "open": 159.92, "high": 160.12, "low": 159.0, "close": 159.53, "volume": 42.047, "close_time": 1718056799999}, {"open_time": 1718056800000, "open": 159.53, "high": 159.87, "low": 158.96, "close": 159.47, "volume": 30.56, "close_time": 1718060399999}, {"open_time": 1718060400000, "open": 159.42, "high": 159.42, "low": 158.46, "close": 158.9, "volume": 53.469, "close_time": 1718063999999}, {"open_time": 1718064000000, "open": 159.06, "high": 159.61, "low": 158.85, "close": 158.95, "volume": 55.186, "close_time": 1718067599999}, {"open_time": 1718067600000, "open": 159.29, "high": 159.64, "low": 155.45, "close": 156.37, "volume": 523.994, "close_time": 1718071199999}, {"open_time": 1718071200000, "open": 156.23, "high": 157.8, "low": 155.13, "close": 156.65, "volume": 328.399, "close_time": 1718074799999}, {"open_time": 1718074800000, "open": 156.8, "high": 157.04, "low": 155.81, "close": 156.08, "volume": 203.163, "close_time": 1718078399999}, {"open_time": 1718078400000, "open": 155.96, "high": 156.06, "low": 153.17, "close": 154.47, "volume": 1041.985, "close_time": 1718081999999}, {"open_time": 1718082000000, "open": 154.41, "high": 154.5, "low": 153.71, "close": 154.18, "volume": 344.613, "close_time": 1718085599999}, {"open_time": 1718085600000, "open": 154.5, "high": 154.67, "low": 152.54, "close": 153.57, "volume": 266.052, "close_time": 1718089199999}, {"open_time": 1718089200000, "open": 153.24, "high": 154.19, "low": 152.63, "close": 153.24, "volume": 120.144, "close_time": 1718092799999}, {"open_time": 1718092800000, "open": 153.23, "high": 154.34, "low": 153.1, "close": 154.21, "volume": 90.435, "close_time": 1718096399999}, {"open_time": 1718096400000, "open": 153.91, "high": 154.36, "low": 152.85, "close": 154.13, "volume": 119.421, "close_time": 1718099999999}, {"open_time": 1718100000000, "open": 153.93, "high": 155.22, "low": 153.57, "close": 154.68, "volume": 48.438, "close_time": 1718103599999}, {"open_time": 1718103600000, "open": 154.7, "high": 154.72, "low": 153.84, "close": 153.84, "volume": 204.653, "close_time": 1718107199999}, {"open_time": 1718107200000, "open": 153.86, "high": 154.23, "low": 153.61, "close": 153.71, "volume": 39.123, "close_time": 1718110799999}, {"open_time": 1718110800000, "open": 153.75, "high": 154.26, "low": 150.84, "close": 151.22, "volume": 1943.825, "close_time": 1718114399999}, {"open_time": 1718114400000, "open": 151.12, "high": 152.47, "low": 150.66, "close": 152.04, "volume": 729.34, "close_time": 1718117999999}, {"open_time": 1718118000000, "open": 151.91, "high": 152.33, "low": 146.34, "close": 147.51, "volume": 1927.724, "close_time": 1718121599999}, {"open_time": 1718121600000, "open": 147.33, "high": 149.27, "low": 147.15, "close": 147.74, "volume": 219.795, "close_time": 1718125199999}, {"open_time": 1718125200000, "open": 147.57, "high": 147.84, "low": 144.8, "close": 147.57, "volume": 1938.093, "close_time": 1718128799999}, {"open_time": 1718128800000, "open": 147.63, "high": 148.88, "low": 147.46, "close": 148.55, "volume": 440.426, "close_time": 1718132399999}, {"open_time": 1718132400000, "open": 148.55, "high": 149.66, "low": 147.88, "close": 149.02, "volume": 191.082, "close_time": 1718135999999}, {"open_time": 1718136000000, "open": 149.18, "high": 149.28, "low": 148.2, "close": 148.35, "volume": 39.07, "close_time": 1718139599999}, {"open_time": 1718139600000, "open": 148.42, "high": 149.48, "low": 148.42, "close": 149.48, "volume": 57.058, "close_time": 1718143199999}, {"open_time": 1718143200000, "open": 149.39, "high": 149.99, "low": 148.93, "close": 149.55, "volume": 109.07, "close_time": 1718146799999}, {"open_time": 1718146800000, "open": 149.78, "high": 150.23, "low": 148.99, "close": 149.43, "volume": 57.823, "close_time": 1718150399999}, {"open_time": 1718150400000, "open": 149.28, "high": 149.49, "low": 148.07, "close": 148.11, "volume": 182.862, "close_time": 1718153999999}, {"open_time": 1718154000000, "open": 148.39, "high": 148.56, "low": 145.56, "close": 147.05, "volume": 206.47, "close_time": 1718157599999}, {"open_time": 1718157600000, "open": 147.04, "high": 149.58, "low": 146.76, "close": 149.36, "volume": 167.925, "close_time": 1718161199999}, {"open_time": 1718161200000, "open": 149.2, "high": 149.78, "low": 149.09, "close": 149.42, "volume": 479.168, "close_time": 1718164799999}, {"open_time": 1718164800000, "open": 149.69, "high": 151.92, "low": 149.6, "close": 151.27, "volume": 396.135, "close_time": 1718168399999}, {"open_time": 1718168400000, "open": 151.4, "high": 151.4, "low": 150.14, "close": 150.27, "volume": 104.431, "close_time": 1718171999999}, {"open_time": 1718172000000, "open": 150.24, "high": 151.46, "low": 150.24, "close": 150.91, "volume": 16.519, "close_time": 1718175599999}, {"open_time": 1718175600000, "open": 150.95, "high": 151.88, "low": 150.88, "close": 151.45, "volume": 21.737, "close_time": 1718179199999}, {"open_time": 1718179200000, "open": 151.79, "high": 152.23, "low": 151.32, "close": 151.45, "volume": 143.923, "close_time": 1718182799999}, {"open_time": 1718182800000, "open": 151.24, "high": 152.56, "low": 151.15, "close": 152.28, "volume": 220.836, "close_time": 1718186399999}, {"open_time": 1718186400000, "open": 152.38, "high": 153.46, "low": 152.38, "close": 152.81, "volume": 391.475, "close_time": 1718189999999}, {"open_time": 1718190000000, "open": 152.92, "high": 152.99, "low": 151.79, "close": 151.8, "volume": 567.014, "close_time": 1718193599999}, {"open_time": 1718193600000, "open": 151.86, "high": 159.47, "low": 151.75, "close": 158.82, "volume": 1449.067, "close_time": 1718197199999}, {"open_time": 1718197200000, "open": 158.56, "high": 161.47, "low": 158.3, "close": 159.12, "volume": 916.63, "close_time": 1718200799999}, {"open_time": 1718200800000, "open": 159.4, "high": 160.52, "low": 159.4, "close": 159.86, "volume": 125.483, "close_time": 1718204399999}, {"open_time": 1718204400000, "open": 160.19, "high": 160.19, "low": 157.96, "close": 158.78, "volume": 356.781, "close_time": 1718207999999}, {"open_time": 1718208000000, "open": 158.92, "high": 159.64, "low": 157.93, "close": 158.97, "volume": 106.343, "close_time": 1718211599999}, {"open_time": 1718211600000, "open": 158.44, "high": 159.7, "low": 158.14, "close": 159.59, "volume": 67.027, "close_time": 1718215199999}, {"open_time": 1718215200000, "open": 159.41, "high": 159.41, "low": 155.68, "close": 156.13, "volume": 409.902, "close_time": 1718218799999}, {"open_time": 1718218800000, "open": 156.4, "high": 158.28, "low": 151.33, "close": 153.01, "volume": 566.528, "close_time": 1718222399999}, {"open_time": 1718222400000, "open": 153.27, "high": 155.17, "low": 152.95, "close": 154.95, "volume": 396.994, "close_time": 1718225999999}, {"open_time": 1718226000000, "open": 154.88, "high": 155.51, "low": 154.84, "close": 155.1, "volume": 133.59, "close_time": 1718229599999}, {"open_time": 1718229600000, "open": 155.28, "high": 155.55, "low": 154.85, "close": 155.54, "volume": 52.484, "close_time": 1718233199999}, {"open_time": 1718233200000, "open": 155.5, "high": 155.5, "low": 154.51, "close": 155.33, "volume": 74.723, "close_time": 1718236799999}, {"open_time": 1718236800000, "open": 155.31, "high": 155.31, "low": 153.79, "close": 154.75, "volume": 29.836, "close_time": 1718240399999}, {"open_time": 1718240400000, "open": 154.61, "high": 155.12, "low": 152.81, "close": 153.09, "volume": 138.562, "close_time": 1718243999999}, {"open_time": 1718244000000, "open": 152.81, "high": 153.82, "low": 151.67, "close": 151.89, "volume": 308.208, "close_time": 1718247599999}, {"open_time": 1718247600000, "open": 151.73, "high": 151.73, "low": 150.0, "close": 151.62, "volume": 199.667, "close_time": 1718251199999}, {"open_time": 1718251200000, "open": 151.53, "high": 153.1, "low": 151.53, "close": 152.19, "volume": 121.066, "close_time": 1718254799999}, {"open_time": 1718254800000, "open": 152.44, "high": 152.8, "low": 152.44, "close": 152.69, "volume": 10.436, "close_time": 1718258399999}, {"open_time": 1718258400000, "open": 152.53, "high": 152.53, "low": 151.03, "close": 151.73, "volume": 74.888, "close_time": 1718261999999}, {"open_time": 1718262000000, "open": 150.95, "high": 152.11, "low": 150.79, "close": 152.11, "volume": 43.393, "close_time": 1718265599999}, {"open_time": 1718265600000, "open": 152.2, "high": 152.35, "low": 151.74, "close": 151.81, "volume": 10.733, "close_time": 1718269199999}, {"open_time": 1718269200000, "open": 151.92, "high": 151.92, "low": 150.31, "close": 150.88, "volume": 56.953, "close_time": 1718272799999}, {"open_time": 1718272800000, "open": 151.07, "high": 151.91, "low": 150.22, "close": 151.84, "volume": 28.86, "close_time": 1718276399999}, {"open_time": 1718276400000, "open": 151.36, "high": 151.4, "low": 149.29, "close": 149.67, "volume": 217.215, "close_time": 1718279999999}, {"open_time": 1718280000000, "open": 149.49, "high": 152.15, "low": 149.37, "close": 150.07, "volume": 445.695, "close_time": 1718283599999}, {"open_time": 1718283600000, "open": 150.59, "high": 151.84, "low": 149.94, "close": 150.32, "volume": 535.231, "close_time": 1718287199999}, {"open_time": 1718287200000, "open": 150.27, "high": 150.54, "low": 148.68, "close": 149.25, "volume": 171.542, "close_time": 1718290799999}, {"open_time": 1718290800000, "open": 149.0, "high": 149.38, "low": 146.26, "close": 147.22, "volume": 326.534, "close_time": 1718294399999}, {"open_time": 1718294400000, "open": 146.83, "high": 148.14, "low": 146.83, "close": 148.14, "volume": 639.873, "close_time": 1718297999999}, {"open_time": 1718298000000, "open": 147.98, "high": 148.86, "low": 147.65, "close": 148.86, "volume": 90.273, "close_time": 1718301599999}, {"open_time": 1718301600000, "open": 148.77, "high": 149.68, "low": 148.43, "close": 148.92, "volume": 602.665, "close_time": 1718305199999}, {"open_time": 1718305200000, "open": 149.16, "high": 149.16, "low": 147.89, "close": 147.96, "volume": 68.164, "close_time": 1718308799999}, {"open_time": 1718308800000, "open": 147.86, "high": 148.28, "low": 147.12, "close": 147.12, "volume": 651.386, "close_time": 1718312399999}, {"open_time": 1718312400000, "open": 147.27, "high": 147.9, "low": 146.13, "close": 147.88, "volume": 1153.623, "close_time": 1718315999999}, {"open_time": 1718316000000, "open": 147.89, "high": 148.35, "low": 147.31, "close": 148.29, "volume": 180.976, "close_time": 1718319599999}, {"open_time": 1718319600000, "open": 148.06, "high": 148.06, "low": 146.83, "close": 147.27, "volume": 336.198, "close_time": 1718323199999}, {"open_time": 1718323200000, "open": 147.07, "high": 148.02, "low": 146.44, "close": 147.23, "volume": 497.417, "close_time": 1718326799999}, {"open_time": 1718326800000, "open": 146.76, "high": 148.05, "low": 146.02, "close": 148.05, "volume": 171.897, "close_time": 1718330399999}, {"open_time": 1718330400000, "open": 147.82, "high": 148.42, "low": 147.69, "close": 147.99, "volume": 58.83, "close_time": 1718333999999}, {"open_time": 1718334000000, "open": 147.74, "high": 148.42, "low": 147.33, "close": 147.61, "volume": 16.707, "close_time": 1718337599999}, {"open_time": 1718337600000, "open": 147.69, "high": 148.03, "low": 147.15, "close": 147.15, "volume": 12.419, "close_time": 1718341199999}, {"open_time": 1718341200000, "open": 147.12, "high": 148.75, "low": 146.83, "close": 148.57, "volume": 320.959, "close_time": 1718344799999}, {"open_time": 1718344800000, "open": 148.63, "high": 148.63, "low": 147.47, "close": 148.05, "volume": 62.183, "close_time": 1718348399999}, {"open_time": 1718348400000, "open": 147.91, "high": 148.18, "low": 147.41, "close": 147.76, "volume": 30.389, "close_time": 1718351999999}, {"open_time": 1718352000000, "open": 147.66, "high": 148.66, "low": 147.66, "close": 148.54, "volume": 60.539, "close_time": 1718355599999}, {"open_time": 1718355600000, "open": 148.09, "high": 148.17, "low": 147.82, "close": 147.95, "volume": 42.012, "close_time": 1718359199999}, {"open_time": 1718359200000, "open": 147.74, "high": 148.24, "low": 147.6, "close": 147.95, "volume": 15.282, "close_time": 1718362799999}, {"open_time": 1718362800000, "open": 147.9, "high": 148.24, "low": 147.32, "close": 147.98, "volume": 102.701, "close_time": 1718366399999}, {"open_time": 1718366400000, "open": 148.24, "high": 148.88, "low": 148.13, "close": 148.23, "volume": 20.851, "close_time": 1718369999999}, {"open_time": 1718370000000, "open": 148.33, "high": 148.38, "low": 147.88, "close": 148.14, "volume": 753.531, "close_time": 1718373599999}, {"open_time": 1718373600000, "open": 147.9, "high": 147.9, "low": 143.5, "close": 145.08, "volume": 440.113, "close_time": 1718377199999}, {"open_time": 1718377200000, "open": 144.89, "high": 145.71, "low": 143.6, "close": 144.04, "volume": 630.253, "close_time": 1718380799999}, {"open_time": 1718380800000, "open": 144.24, "high": 144.24, "low": 140.56, "close": 141.71, "volume": 1221.285, "close_time": 1718384399999}, {"open_time": 1718384400000, "open": 141.99, "high": 142.65, "low": 140.36, "close": 141.2, "volume": 847.805, "close_time": 1718387999999}, {"open_time": 1718388000000, "open": 141.52, "high": 151.37, "low": 139.66, "close": 141.38, "volume": 2672.432, "close_time": 1718391599999}, {"open_time": 1718391600000, "open": 141.43, "high": 142.58, "low": 141.16, "close": 141.93, "volume": 200.509, "close_time": 1718395199999}, {"open_time": 1718395200000, "open": 141.93, "high": 142.99, "low": 141.93, "close": 142.16, "volume": 48.776, "close_time": 1718398799999}, {"open_time": 1718398800000, "open": 142.21, "high": 145.06, "low": 141.77, "close": 143.82, "volume": 716.528, "close_time": 1718402399999}, {"open_time": 1718402400000, "open": 143.82, "high": 143.82, "low": 142.14, "close": 143.27, "volume": 103.962, "close_time": 1718405999999}, {"open_time": 1718406000000, "open": 143.17, "high": 143.38, "low": 142.79, "close": 143.13, "volume": 337.4, "close_time": 1718409599999}, {"open_time": 1718409600000, "open": 143.01, "high": 143.99, "low": 143.01, "close": 143.74, "volume": 272.608, "close_time": 1718413199999}, {"open_time": 1718413200000, "open": 143.56, "high": 144.46, "low": 143.32, "close": 143.79, "volume": 81.826, "close_time": 1718416799999}, {"open_time": 1718416800000, "open": 143.29, "high": 144.0, "low": 143.28, "close": 143.77, "volume": 162.659, "close_time": 1718420399999}, {"open_time": 1718420400000, "open": 144.07, "high": 144.85, "low": 143.85, "close": 144.82, "volume": 12.417, "close_time": 1718423999999}, {"open_time": 1718424000000, "open": 144.88, "high": 145.13, "low": 144.26, "close": 144.76, "volume": 485.418, "close_time": 1718427599999}, {"open_time": 1718427600000, "open": 144.92, "high": 145.49, "low": 144.83, "close": 144.87, "volume": 507.643, "close_time": 1718431199999}, {"open_time": 1718431200000, "open": 144.97, "high": 145.36, "low": 144.15, "close": 144.44, "volume": 13.532, "close_time": 1718434799999}, {"open_time": 1718434800000, "open": 144.14, "high": 144.66, "low": 143.77, "close": 143.77, "volume": 11.185, "close_time": 1718438399999}, {"open_time": 1718438400000, "open": 144.01, "high": 144.39, "low": 143.65, "close": 144.22, "volume": 4.987, "close_time": 1718441999999}, {"open_time": 1718442000000, "open": 144.28, "high": 144.28, "low": 143.34, "close": 143.72, "volume": 43.738, "close_time": 1718445599999}, {"open_time": 1718445600000, "open": 143.74, "high": 143.92, "low": 143.11, "close": 143.92, "volume": 3.574, "close_time": 1718449199999}, {"open_time": 1718449200000, "open": 143.99, "high": 144.59, "low": 143.99, "close": 144.59, "volume": 5.866, "close_time": 1718452799999}, {"open_time": 1718452800000, "open": 144.36, "high": 144.79, "low": 144.2, "close": 144.79, "volume": 57.607, "close_time": 1718456399999}, {"open_time": 1718456400000, "open": 144.4, "high": 144.89, "low": 144.26, "close": 144.89, "volume": 208.346, "close_time": 1718459999999}, {"open_time": 1718460000000, "open": 144.88, "high": 145.12, "low": 144.49, "close": 144.65, "volume": 288.432, "close_time": 1718463599999}, {"open_time": 1718463600000, "open": 144.67, "high": 145.47, "low": 144.67, "close": 145.47, "volume": 37.518, "close_time": 1718467199999}, {"open_time": 1718467200000, "open": 145.25, "high": 145.82, "low": 145.25, "close": 145.54, "volume": 98.819, "close_time": 1718470799999}, {"open_time": 1718470800000, "open": 145.54, "high": 145.54, "low": 144.92, "close": 145.46, "volume": 194.332, "close_time": 1718474399999}, {"open_time": 1718474400000, "open": 145.36, "high": 145.36, "low": 144.72, "close": 144.92, "volume": 99.765, "close_time": 1718477999999}, {"open_time": 1718478000000, "open": 144.9, "high": 144.9, "low": 144.14, "close": 144.6, "volume": 24.832, "close_time": 1718481599999}, {"open_time": 1718481600000, "open": 144.68, "high": 144.85, "low": 144.05, "close": 144.62, "volume": 14.57, "close_time": 1718485199999}, {"open_time": 1718485200000, "open": 144.38, "high": 145.49, "low": 144.23, "close": 145.37, "volume": 26.263, "close_time": 1718488799999}, {"open_time": 1718488800000, "open": 145.21, "high": 145.41, "low": 144.98, "close": 145.41, "volume": 45.849, "close_time": 1718492399999}, {"open_time": 1718492400000, "open": 145.41, "high": 145.61, "low": 145.33, "close": 145.41, "volume": 39.9, "close_time": 1718495999999}, {"open_time": 1718496000000, "open": 145.5, "high": 145.5, "low": 144.75, "close": 144.75, "volume": 9.784, "close_time": 1718499599999}, {"open_time": 1718499600000, "open": 144.69, "high": 144.87, "low": 144.35, "close": 144.65, "volume": 6.224, "close_time": 1718503199999}, {"open_time": 1718503200000, "open": 144.46, "high": 144.6, "low": 144.35, "close": 144.35, "volume": 0.933, "close_time": 1718506799999}, {"open_time": 1718506800000, "open": 144.34, "high": 144.34, "low": 143.8, "close": 144.12, "volume": 71.618, "close_time": 1718510399999}, {"open_time": 1718510400000, "open": 144.08, "high": 144.08, "low": 143.27, "close": 143.27, "volume": 15.741, "close_time": 1718513999999}, {"open_time": 1718514000000, "open": 143.33, "high": 144.4, "low": 143.23, "close": 144.35, "volume": 94.107, "close_time": 1718517599999}, {"open_time": 1718517600000, "open": 144.41, "high": 144.88, "low": 144.24, "close": 144.81, "volume": 12.193, "close_time": 1718521199999}, {"open_time": 1718521200000, "open": 144.89, "high": 145.19, "low": 144.57, "close": 144.57, "volume": 19.838, "close_time": 1718524799999}, {"open_time": 1718524800000, "open": 144.52, "high": 144.83, "low": 144.07, "close": 144.07, "volume": 4.222, "close_time": 1718528399999}, {"open_time": 1718528400000, "open": 144.25, "high": 144.64, "low": 143.92, "close": 144.64, "volume": 126.432, "close_time": 1718531999999}, {"open_time": 1718532000000, "open": 144.71, "high": 145.64, "low": 144.48, "close": 145.64, "volume": 22.965, "close_time": 1718535599999}, {"open_time": 1718535600000, "open": 145.12, "high": 145.44, "low": 144.99, "close": 145.19, "volume": 24.652, "close_time": 1718539199999}, {"open_time": 1718539200000, "open": 145.16, "high": 145.35, "low": 144.92, "close": 144.97, "volume": 24.379, "close_time": 1718542799999}, {"open_time": 1718542800000, "open": 145.11, "high": 145.9, "low": 145.11, "close": 145.66, "volume": 6.36, "close_time": 1718546399999}, {"open_time": 1718546400000, "open": 145.86, "high": 146.76, "low": 145.85, "close": 146.34, "volume": 301.846, "close_time": 1718549999999}, {"open_time": 1718550000000, "open": 146.45, "high": 148.65, "low": 146.45, "close": 148.64, "volume": 165.72, "close_time": 1718553599999}, {"open_time": 1718553600000, "open": 148.66, "high": 149.26, "low": 147.97, "close": 148.24, "volume": 375.348, "close_time": 1718557199999}, {"open_time": 1718557200000, "open": 148.41, "high": 148.81, "low": 147.8, "close": 147.96, "volume": 35.285, "close_time": 1718560799999}, {"open_time": 1718560800000, "open": 147.84, "high": 148.62, "low": 147.53, "close": 148.26, "volume": 37.481, "close_time": 1718564399999}, {"open_time": 1718564400000, "open": 148.66, "high": 148.92, "low": 148.26, "close": 148.66, "volume": 358.254, "close_time": 1718567999999}, {"open_time": 1718568000000, "open": 148.84, "high": 149.24, "low": 148.42, "close": 148.88, "volume": 23.941, "close_time": 1718571599999}, {"open_time": 1718571600000, "open": 148.93, "high": 149.44, "low": 148.72, "close": 149.18, "volume": 9.25, "close_time": 1718575199999}, {"open_time": 1718575200000, "open": 149.46, "high": 150.84, "low": 149.38, "close": 150.32, "volume": 200.742, "close_time": 1718578799999}, {"open_time": 1718578800000, "open": 150.54, "high": 151.26, "low": 150.22, "close": 151.22, "volume": 237.242, "close_time": 1718582399999}, {"open_time": 1718582400000, "open": 151.25, "high": 151.65, "low": 150.48, "close": 150.52, "volume": 92.689, "close_time": 1718585999999}, {"open_time": 1718586000000, "open": 150.44, "high": 150.61, "low": 148.62, "close": 148.93, "volume": 61.781, "close_time": 1718589599999}, {"open_time": 1718589600000, "open": 148.51, "high": 148.66, "low": 147.77, "close": 148.19, "volume": 104.228, "close_time": 1718593199999}, {"open_time": 1718593200000, "open": 148.55, "high": 148.55, "low": 147.18, "close": 147.56, "volume": 857.396, "close_time": 1718596799999}, {"open_time": 1718596800000, "open": 147.25, "high": 148.32, "low": 146.77, "close": 148.32, "volume": 53.402, "close_time": 1718600399999}, {"open_time": 1718600400000, "open": 148.32, "high": 149.08, "low": 147.53, "close": 147.62, "volume": 92.063, "close_time": 1718603999999}, {"open_time": 1718604000000, "open": 147.75, "high": 147.75, "low": 146.29, "close": 146.44, "volume": 66.759, "close_time": 1718607599999}, {"open_time": 1718607600000, "open": 146.4, "high": 147.49, "low": 145.92, "close": 146.67, "volume": 68.51, "close_time": 1718611199999}, {"open_time": 1718611200000, "open": 146.6, "high": 147.23, "low": 145.27, "close": 145.85, "volume": 759.158, "close_time": 1718614799999}, {"open_time": 1718614800000, "open": 145.94, "high": 146.77, "low": 144.37, "close": 144.53, "volume": 140.919, "close_time": 1718618399999}, {"open_time": 1718618400000, "open": 144.55, "high": 144.57, "low": 141.75, "close": 143.55, "volume": 315.208, "close_time": 1718621999999}, {"open_time": 1718622000000, "open": 143.22, "high": 144.29, "low": 143.22, "close": 143.84, "volume": 24.906, "close_time": 1718625599999}, {"open_time": 1718625600000, "open": 143.94, "high": 144.05, "low": 143.21, "close": 143.21, "volume": 6.245, "close_time": 1718629199999}, {"open_time": 1718629200000, "open": 143.36, "high": 143.95, "low": 142.0, "close": 142.33, "volume": 182.982, "close_time": 1718632799999}, {"open_time": 1718632800000, "open": 142.43, "high": 144.57, "low": 142.43, "close": 143.43, "volume": 163.475, "close_time": 1718636399999}, {"open_time": 1718636400000, "open": 143.56, "high": 144.0, "low": 140.86, "close": 141.12, "volume": 170.446, "close_time": 1718639999999}, {"open_time": 1718640000000, "open": 141.31, "high": 143.89, "low": 140.02, "close": 142.87, "volume": 194.125, "close_time": 1718643599999}, {"open_time": 1718643600000, "open": 143.39, "high": 144.92, "low": 143.23, "close": 144.57, "volume": 217.874, "close_time": 1718647199999}, {"open_time": 1718647200000, "open": 144.73, "high": 146.66, "low": 144.73, "close": 146.31, "volume": 94.796, "close_time": 1718650799999}, {"open_time": 1718650800000, "open": 146.26, "high": 146.26, "low": 144.3, "close": 144.3, "volume": 179.004, "close_time": 1718654399999}, {"open_time": 1718654400000, "open": 144.37, "high": 144.37, "low": 142.35, "close": 143.01, "volume": 306.602, "close_time": 1718657999999}, {"open_time": 1718658000000, "open": 143.47, "high": 143.93, "low": 141.82, "close": 143.55, "volume": 115.071, "close_time": 1718661599999}, {"open_time": 1718661600000, "open": 143.28, "high": 143.92, "low": 143.28, "close": 143.86, "volume": 8.992, "close_time": 1718665199999}, {"open_time": 1718665200000, "open": 143.92, "high": 144.17, "low": 143.1, "close": 143.69, "volume": 34.128, "close_time": 1718668799999}, {"open_time": 1718668800000, "open": 143.77, "high": 143.96, "low": 140.5, "close": 142.12, "volume": 141.562, "close_time": 1718672399999}, {"open_time": 1718672400000, "open": 141.85, "high": 142.12, "low": 132.71, "close": 134.57, "volume": 2183.35, "close_time": 1718675999999}, {"open_time": 1718676000000, "open": 134.57, "high": 136.26, "low": 134.57, "close": 136.02, "volume": 339.941, "close_time": 1718679599999}, {"open_time": 1718679600000, "open": 136.18, "high": 136.73, "low": 136.0, "close": 136.36, "volume": 100.042, "close_time": 1718683199999}, {"open_time": 1718683200000, "open": 136.36, "high": 137.43, "low": 136.36, "close": 137.39, "volume": 236.494, "close_time": 1718686799999}, {"open_time": 1718686800000, "open": 137.36, "high": 138.12, "low": 137.33, "close": 137.6, "volume": 120.086, "close_time": 1718690399999}, {"open_time": 1718690400000, "open": 137.61, "high": 139.19, "low": 137.61, "close": 138.54, "volume": 54.058, "close_time": 1718693999999}, {"open_time": 1718694000000, "open": 138.62, "high": 138.74, "low": 136.98, "close": 137.14, "volume": 110.021, "close_time": 1718697599999}, {"open_time": 1718697600000, "open": 137.31, "high": 138.79, "low": 136.96, "close": 138.4, "volume": 253.291, "close_time": 1718701199999}, {"open_time": 1718701200000, "open": 138.09, "high": 138.36, "low": 137.25, "close": 137.25, "volume": 181.781, "close_time": 1718704799999}, {"open_time": 1718704800000, "open": 137.24, "high": 138.37, "low": 136.93, "close": 137.93, "volume": 181.128, "close_time": 1718708399999}, {"open_time": 1718708400000, "open": 137.87, "high": 137.89, "low": 135.72, "close": 137.08, "volume": 320.804, "close_time": 1718711999999}, {"open_time": 1718712000000, "open": 137.25, "high": 137.54, "low": 135.47, "close": 135.89, "volume": 165.207, "close_time": 1718715599999}, {"open_time": 1718715600000, "open": 135.95, "high": 136.1, "low": 134.24, "close": 134.26, "volume": 479.632, "close_time": 1718719199999}, {"open_time": 1718719200000, "open": 134.26, "high": 137.74, "low": 133.3, "close": 134.98, "volume": 628.624, "close_time": 1718722799999}, {"open_time": 1718722800000, "open": 135.12, "high": 136.84, "low": 134.32, "close": 135.47, "volume": 566.125, "close_time": 1718726399999}, {"open_time": 1718726400000, "open": 135.44, "high": 135.85, "low": 133.42, "close": 134.78, "volume": 125.967, "close_time": 1718729999999}, {"open_time": 1718730000000, "open": 134.64, "high": 135.19, "low": 132.71, "close": 132.75, "volume": 446.767, "close_time": 1718733599999}, {"open_time": 1718733600000, "open": 132.78, "high": 134.15, "low": 131.89, "close": 132.41, "volume": 178.264, "close_time": 1718737199999}, {"open_time": 1718737200000, "open": 132.36, "high": 133.05, "low": 130.58, "close": 133.05, "volume": 519.279, "close_time": 1718740799999}, {"open_time": 1718740800000, "open": 133.01, "high": 136.73, "low": 132.26, "close": 136.73, "volume": 575.421, "close_time": 1718744399999}, {"open_time": 1718744400000, "open": 136.75, "high": 138.36, "low": 136.29, "close": 137.53, "volume": 758.127, "close_time": 1718747999999}, {"open_time": 1718748000000, "open": 137.68, "high": 137.68, "low": 136.48, "close": 137.48, "volume": 116.429, "close_time": 1718751599999}, {"open_time": 1718751600000, "open": 137.37, "high": 137.59, "low": 136.61, "close": 137.59, "volume": 34.414, "close_time": 1718755199999}, {"open_time": 1718755200000, "open": 137.3, "high": 138.15, "low": 136.19, "close": 138.15, "volume": 87.311, "close_time": 1718758799999}, {"open_time": 1718758800000, "open": 138.0, "high": 139.61, "low": 137.24, "close": 137.77, "volume": 192.524, "close_time": 1718762399999}, {"open_time": 1718762400000, "open": 138.01, "high": 140.07, "low": 138.01, "close": 139.43, "volume": 212.882, "close_time": 1718765999999}, {"open_time": 1718766000000, "open": 139.5, "high": 141.42, "low": 139.43, "close": 140.18, "volume": 246.524, "close_time": 1718769599999}, {"open_time": 1718769600000, "open": 140.17, "high": 141.17, "low": 139.94, "close": 140.8, "volume": 156.753, "close_time": 1718773199999}, {"open_time": 1718773200000, "open": 140.66, "high": 141.01, "low": 140.12, "close": 140.58, "volume": 12.886, "close_time": 1718776799999}, {"open_time": 1718776800000, "open": 140.54, "high": 141.74, "low": 140.53, "close": 141.59, "volume": 82.782, "close_time": 1718780399999}, {"open_time": 1718780400000, "open": 141.59, "high": 141.81, "low": 139.9, "close": 139.97, "volume": 44.752, "close_time": 1718783999999}, {"open_time": 1718784000000, "open": 140.12, "high": 140.12, "low": 138.61, "close": 138.84, "volume": 64.178, "close_time": 1718787599999}, {"open_time": 1718787600000, "open": 138.97, "high": 139.2, "low": 137.87, "close": 138.48, "volume": 85.01, "close_time": 1718791199999}, {"open_time": 1718791200000, "open": 138.83, "high": 139.38, "low": 138.01, "close": 139.38, "volume": 25.052, "close_time": 1718794799999}, {"open_time": 1718794800000, "open": 139.37, "high": 139.43, "low": 137.11, "close": 137.79, "volume": 86.746, "close_time": 1718798399999}, {"open_time": 1718798400000, "open": 138.01, "high": 138.78, "low": 137.38, "close": 138.78, "volume": 51.029, "close_time": 1718801999999}, {"open_time": 1718802000000, "open": 138.3, "high": 138.48, "low": 137.49, "close": 137.52, "volume": 21.362, "close_time": 1718805599999}, {"open_time": 1718805600000, "open": 137.5, "high": 137.5, "low": 135.62, "close": 136.22, "volume": 180.707, "close_time": 1718809199999}, {"open_time": 1718809200000, "open": 136.53, "high": 137.07, "low": 136.33, "close": 136.99, "volume": 51.81, "close_time": 1718812799999}, {"open_time": 1718812800000, "open": 137.08, "high": 137.46, "low": 136.15, "close": 137.01, "volume": 252.599, "close_time": 1718816399999}, {"open_time": 1718816400000, "open": 137.03, "high": 138.91, "low": 137.03, "close": 137.84, "volume": 223.925, "close_time": 1718819999999}, {"open_time": 1718820000000, "open": 137.69, "high": 138.43, "low": 137.54, "close": 137.54, "volume": 32.241, "close_time": 1718823599999}, {"open_time": 1718823600000, "open": 137.69, "high": 137.69, "low": 135.53, "close": 136.79, "volume": 218.946, "close_time": 1718827199999}, {"open_time": 1718827200000, "open": 136.59, "high": 136.71, "low": 134.91, "close": 135.43, "volume": 146.389, "close_time": 1718830799999}, {"open_time": 1718830800000, "open": 135.39, "high": 136.0, "low": 134.79, "close": 135.95, "volume": 92.878, "close_time": 1718834399999}, {"open_time": 1718834400000, "open": 135.78, "high": 135.87, "low": 134.79, "close": 134.79, "volume": 110.098, "close_time": 1718837999999}, {"open_time": 1718838000000, "open": 134.79, "high": 135.8, "low": 134.66, "close": 135.74, "volume": 131.695, "close_time": 1718841599999}, {"open_time": 1718841600000, "open": 135.58, "high": 136.01, "low": 134.78, "close": 135.03, "volume": 47.956, "close_time": 1718845199999}, {"open_time": 1718845200000, "open": 135.32, "high": 137.18, "low": 134.69, "close": 134.79, "volume": 387.343, "close_time": 1718848799999}, {"open_time": 1718848800000, "open": 135.34, "high": 135.34, "low": 133.95, "close": 134.67, "volume": 145.71, "close_time": 1718852399999}, {"open_time": 1718852400000, "open": 134.49, "high": 134.49, "low": 132.67, "close": 133.11, "volume": 250.232, "close_time": 1718855999999}, {"open_time": 1718856000000, "open": 133.12, "high": 134.29, "low": 132.68, "close": 134.26, "volume": 40.349, "close_time": 1718859599999}, {"open_time": 1718859600000, "open": 134.29, "high": 136.25, "low": 134.29, "close": 136.25, "volume": 56.742, "close_time": 1718863199999}, {"open_time": 1718863200000, "open": 136.26, "high": 136.86, "low": 135.46, "close": 135.46, "volume": 115.649, "close_time": 1718866799999}, {"open_time": 1718866800000, "open": 135.73, "high": 137.99, "low": 135.73, "close": 136.98, "volume": 120.489, "close_time": 1718870399999}, {"open_time": 1718870400000, "open": 137.23, "high": 137.55, "low": 136.51, "close": 137.55, "volume": 13.861, "close_time": 1718873999999}, {"open_time": 1718874000000, "open": 137.57, "high": 137.91, "low": 137.2, "close": 137.43, "volume": 143.196, "close_time": 1718877599999}, {"open_time": 1718877600000, "open": 137.14, "high": 139.35, "low": 136.93, "close": 139.19, "volume": 75.151, "close_time": 1718881199999}, {"open_time": 1718881200000, "open": 139.24, "high": 141.21, "low": 138.68, "close": 139.22, "volume": 168.465, "close_time": 1718884799999}, {"open_time": 1718884800000, "open": 139.34, "high": 139.7, "low": 138.26, "close": 138.26, "volume": 92.973, "close_time": 1718888399999}, {"open_time": 1718888400000, "open": 138.44, "high": 138.55, "low": 134.93, "close": 135.14, "volume": 159.509, "close_time": 1718891999999}, {"open_time": 1718892000000, "open": 135.07, "high": 135.07, "low": 132.64, "close": 134.42, "volume": 478.898, "close_time": 1718895599999}, {"open_time": 1718895600000, "open": 134.81, "high": 134.81, "low": 133.22, "close": 133.25, "volume": 346.217, "close_time": 1718899199999}, {"open_time": 1718899200000, "open": 133.26, "high": 133.86, "low": 132.0, "close": 132.99, "volume": 438.696, "close_time": 1718902799999}, {"open_time": 1718902800000, "open": 133.35, "high": 134.86, "low": 132.91, "close": 134.86, "volume": 26.383, "close_time": 1718906399999}, {"open_time": 1718906400000, "open": 134.64, "high": 135.72, "low": 134.26, "close": 134.46, "volume": 39.085, "close_time": 1718909999999}, {"open_time": 1718910000000, "open": 134.4, "high": 134.57, "low": 133.67, "close": 134.09, "volume": 52.905, "close_time": 1718913599999}, {"open_time": 1718913600000, "open": 134.11, "high": 134.49, "low": 133.84, "close": 134.19, "volume": 48.33, "close_time": 1718917199999}, {"open_time": 1718917200000, "open": 134.23, "high": 134.91, "low": 133.74, "close": 133.74, "volume": 46.05, "close_time": 1718920799999}, {"open_time": 1718920800000, "open": 133.74, "high": 134.5, "low": 133.66, "close": 133.91, "volume": 37.295, "close_time": 1718924399999}, {"open_time": 1718924400000, "open": 134.06, "high": 134.11, "low": 133.48, "close": 133.48, "volume": 165.972, "close_time": 1718927999999}, {"open_time": 1718928000000, "open": 133.55, "high": 133.98, "low": 132.37, "close": 133.18, "volume": 160.385, "close_time": 1718931599999}, {"open_time": 1718931600000, "open": 133.1, "high": 134.27, "low": 132.92, "close": 134.27, "volume": 66.061, "close_time": 1718935199999}, {"open_time": 1718935200000, "open": 134.29, "high": 134.78, "low": 133.03, "close": 133.27, "volume": 210.907, "close_time": 1718938799999}, {"open_time": 1718938800000, "open": 133.2, "high": 133.2, "low": 131.84, "close": 132.51, "volume": 79.094, "close_time": 1718942399999}, {"open_time": 1718942400000, "open": 132.56, "high": 133.26, "low": 131.91, "close": 132.91, "volume": 113.363, "close_time": 1718945999999}, {"open_time": 1718946000000, "open": 133.04, "high": 133.24, "low": 132.27, "close": 133.08, "volume": 42.356, "close_time": 1718949599999}, {"open_time": 1718949600000, "open": 133.08, "high": 133.11, "low": 132.18, "close": 132.48, "volume": 83.116, "close_time": 1718953199999}, {"open_time": 1718953200000, "open": 132.69, "high": 132.97, "low": 130.75, "close": 131.65, "volume": 290.87, "close_time": 1718956799999}, {"open_time": 1718956800000, "open": 131.56, "high": 131.79, "low": 129.77, "close": 130.21, "volume": 241.954, "close_time": 1718960399999}, {"open_time": 1718960400000, "open": 130.17, "high": 132.6, "low": 130.06, "close": 132.19, "volume": 157.566, "close_time": 1718963999999}, {"open_time": 1718964000000, "open": 132.29, "high": 132.7, "low": 131.81, "close": 132.15, "volume": 22.153, "close_time": 1718967599999}, {"open_time": 1718967600000, "open": 132.54, "high": 132.54, "low": 131.74, "close": 132.13, "volume": 192.81, "close_time": 1718971199999}, {"open_time": 1718971200000, "open": 132.18, "high": 132.24, "low": 130.73, "close": 131.32, "volume": 160.48, "close_time": 1718974799999}, {"open_time": 1718974800000, "open": 131.29, "high": 131.29, "low": 129.49, "close": 130.05, "volume": 607.241, "close_time": 1718978399999}, {"open_time": 1718978400000, "open": 130.28, "high": 133.36, "low": 129.9, "close": 133.03, "volume": 287.305, "close_time": 1718981999999}, {"open_time": 1718982000000, "open": 133.26, "high": 133.71, "low": 130.63, "close": 131.19, "volume": 86.838, "close_time": 1718985599999}, {"open_time": 1718985600000, "open": 131.15, "high": 131.54, "low": 130.52, "close": 131.02, "volume": 15.669, "close_time": 1718989199999}, {"open_time": 1718989200000, "open": 130.74, "high": 130.92, "low": 129.15, "close": 129.26, "volume": 219.687, "close_time": 1718992799999}, {"open_time": 1718992800000, "open": 129.25, "high": 132.37, "low": 128.87, "close": 132.37, "volume": 181.761, "close_time": 1718996399999}, {"open_time": 1718996400000, "open": 132.22, "high": 133.84, "low": 131.66, "close": 132.71, "volume": 101.178, "close_time": 1718999999999}, {"open_time": 1719000000000, "open": 132.65, "high": 134.69, "low": 132.65, "close": 133.17, "volume": 312.031, "close_time": 1719003599999}, {"open_time": 1719003600000, "open": 133.54, "high": 134.34, "low": 132.04, "close": 133.71, "volume": 526.23, "close_time": 1719007199999}, {"open_time": 1719007200000, "open": 133.86, "high": 134.88, "low": 133.32, "close": 134.69, "volume": 446.755, "close_time": 1719010799999}, {"open_time": 1719010800000, "open": 134.79, "high": 135.28, "low": 133.84, "close": 134.55, "volume": 306.667, "close_time": 1719014399999}, {"open_time": 1719014400000, "open": 134.64, "high": 134.64, "low": 133.11, "close": 133.62, "volume": 62.036, "close_time": 1719017999999}, {"open_time": 1719018000000, "open": 133.54, "high": 134.08, "low": 133.33, "close": 133.62, "volume": 10.018, "close_time": 1719021599999}, {"open_time": 1719021600000, "open": 133.7, "high": 135.19, "low": 133.57, "close": 134.59, "volume": 146.552, "close_time": 1719025199999}, {"open_time": 1719025200000, "open": 134.85, "high": 135.09, "low": 134.37, "close": 134.96, "volume": 879.37, "close_time": 1719028799999}, {"open_time": 1719028800000, "open": 135.18, "high": 135.22, "low": 134.79, "close": 135.07, "volume": 295.821, "close_time": 1719032399999}, {"open_time": 1719032400000, "open": 135.19, "high": 135.95, "low": 134.95, "close": 135.85, "volume": 58.522, "close_time": 1719035999999}, {"open_time": 1719036000000, "open": 135.93, "high": 136.66, "low": 135.33, "close": 135.33, "volume": 86.493, "close_time": 1719039599999}, {"open_time": 1719039600000, "open": 135.4, "high": 135.4, "low": 134.61, "close": 134.61, "volume": 38.792, "close_time": 1719043199999}, {"open_time": 1719043200000, "open": 134.89, "high": 134.89, "low": 133.88, "close": 133.99, "volume": 16.794, "close_time": 1719046799999}, {"open_time": 1719046800000, "open": 133.9, "high": 134.44, "low": 133.78, "close": 134.38, "volume": 53.453, "close_time": 1719050399999}, {"open_time": 1719050400000, "open": 134.63, "high": 134.72, "low": 134.03, "close": 134.26, "volume": 51.003, "close_time": 1719053999999}, {"open_time": 1719054000000, "open": 134.35, "high": 134.54, "low": 133.96, "close": 134.54, "volume": 0.199, "close_time": 1719057599999}, {"open_time": 1719057600000, "open": 134.7, "high": 134.7, "low": 134.33, "close": 134.35, "volume": 175.358, "close_time": 1719061199999}, {"open_time": 1719061200000, "open": 134.3, "high": 134.47, "low": 134.2, "close": 134.2, "volume": 388.049, "close_time": 1719064799999}, {"open_time": 1719064800000, "open": 134.26, "high": 134.76, "low": 134.2, "close": 134.7, "volume": 31.048, "close_time": 1719068399999}, {"open_time": 1719068400000, "open": 134.63, "high": 134.87, "low": 134.18, "close": 134.27, "volume": 29.808, "close_time": 1719071999999}, {"open_time": 1719072000000, "open": 134.33, "high": 134.59, "low": 134.05, "close": 134.57, "volume": 16.002, "close_time": 1719075599999}, {"open_time": 1719075600000, "open": 134.63, "high": 134.96, "low": 134.08, "close": 134.08, "volume": 78.322, "close_time": 1719079199999}, {"open_time": 1719079200000, "open": 134.35, "high": 134.35, "low": 134.09, "close": 134.2, "volume": 20.394, "close_time": 1719082799999}, {"open_time": 1719082800000, "open": 134.21, "high": 134.54, "low": 134.16, "close": 134.53, "volume": 131.98, "close_time": 1719086399999}, {"open_time": 1719086400000, "open": 134.52, "high": 134.52, "low": 134.21, "close": 134.21, "volume": 6.752, "close_time": 1719089999999}, {"open_time": 1719090000000, "open": 134.28, "high": 134.3, "low": 134.21, "close": 134.3, "volume": 7.656, "close_time": 1719093599999}, {"open_time": 1719093600000, "open": 134.62, "high": 134.65, "low": 134.21, "close": 134.25, "volume": 27.222, "close_time": 1719097199999}, {"open_time": 1719097200000, "open": 134.18, "high": 134.28, "low": 133.29, "close": 133.72, "volume": 29.168, "close_time": 1719100799999}, {"open_time": 1719100800000, "open": 133.68, "high": 135.09, "low": 133.68, "close": 134.67, "volume": 27.298, "close_time": 1719104399999}, {"open_time": 1719104400000, "open": 134.75, "high": 134.85, "low": 134.26, "close": 134.85, "volume": 49.859, "close_time": 1719107999999}, {"open_time": 1719108000000, "open": 134.69, "high": 135.01, "low": 134.44, "close": 134.44, "volume": 9.37, "close_time": 1719111599999}, {"open_time": 1719111600000, "open": 134.76, "high": 134.87, "low": 134.45, "close": 134.85, "volume": 35.118, "close_time": 1719115199999}, {"open_time": 1719115200000, "open": 134.85, "high": 134.86, "low": 134.6, "close": 134.76, "volume": 7.434, "close_time": 1719118799999}, {"open_time": 1719118800000, "open": 134.65, "high": 134.77, "low": 134.26, "close": 134.46, "volume": 31.244, "close_time": 1719122399999}, {"open_time": 1719122400000, "open": 134.52, "high": 134.66, "low": 134.41, "close": 134.65, "volume": 4.161, "close_time": 1719125999999}, {"open_time": 1719126000000, "open": 134.65, "high": 134.73, "low": 134.56, "close": 134.73, "volume": 7.654, "close_time": 1719129599999}, {"open_time": 1719129600000, "open": 134.58, "high": 134.61, "low": 134.53, "close": 134.53, "volume": 0.29, "close_time": 1719133199999}, {"open_time": 1719133200000, "open": 134.7, "high": 134.74, "low": 134.52, "close": 134.52, "volume": 35.711, "close_time": 1719136799999}, {"open_time": 1719136800000, "open": 134.67, "high": 134.67, "low": 133.78, "close": 133.97, "volume": 17.123, "close_time": 1719140399999}, {"open_time": 1719140400000, "open": 133.77, "high": 134.2, "low": 133.55, "close": 133.74, "volume": 20.306, "close_time": 1719143999999}, {"open_time": 1719144000000, "open": 134.02, "high": 134.34, "low": 133.97, "close": 134.03, "volume": 6.036, "close_time": 1719147599999}, {"open_time": 1719147600000, "open": 134.16, "high": 134.16, "low": 133.58, "close": 133.63, "volume": 119.347, "close_time": 1719151199999}, {"open_time": 1719151200000, "open": 133.66, "high": 133.66, "low": 132.13, "close": 132.3, "volume": 250.781, "close_time": 1719154799999}, {"open_time": 1719154800000, "open": 132.35, "high": 132.63, "low": 131.54, "close": 131.63, "volume": 127.695, "close_time": 1719158399999}, {"open_time": 1719158400000, "open": 131.63, "high": 131.93, "low": 130.51, "close": 130.73, "volume": 972.418, "close_time": 1719161999999}, {"open_time": 1719162000000, "open": 130.89, "high": 131.6, "low": 130.69, "close": 131.18, "volume": 33.352, "close_time": 1719165599999}, {"open_time": 1719165600000, "open": 131.67, "high": 131.86, "low": 131.49, "close": 131.76, "volume": 38.58, "close_time": 1719169199999}, {"open_time": 1719169200000, "open": 131.6, "high": 132.54, "low": 131.5, "close": 131.53, "volume": 283.465, "close_time": 1719172799999}, {"open_time": 1719172800000, "open": 131.44, "high": 131.44, "low": 129.45, "close": 130.53, "volume": 202.444, "close_time": 1719176399999}, {"open_time": 1719176400000, "open": 130.72, "high": 130.8, "low": 129.58, "close": 130.61, "volume": 70.196, "close_time": 1719179999999}, {"open_time": 1719180000000, "open": 130.2, "high": 130.2, "low": 128.84, "close": 129.26, "volume": 820.086, "close_time": 1719183599999}, {"open_time": 1719183600000, "open": 129.18, "high": 129.44, "low": 128.29, "close": 128.63, "volume": 102.989, "close_time": 1719187199999}, {"open_time": 1719187200000, "open": 128.64, "high": 129.73, "low": 128.28, "close": 129.21, "volume": 328.362, "close_time": 1719190799999}, {"open_time": 1719190800000, "open": 128.96, "high": 129.21, "low": 126.51, "close": 128.0, "volume": 1252.549, "close_time": 1719194399999}, {"open_time": 1719194400000, "open": 128.0, "high": 128.1, "low": 126.11, "close": 126.83, "volume": 522.665, "close_time": 1719197999999}, {"open_time": 1719198000000, "open": 126.73, "high": 127.51, "low": 126.17, "close": 126.29, "volume": 43.878, "close_time": 1719201599999}, {"open_time": 1719201600000, "open": 126.29, "high": 126.62, "low": 125.52, "close": 126.08, "volume": 514.62, "close_time": 1719205199999}, {"open_time": 1719205200000, "open": 126.3, "high": 126.32, "low": 123.29, "close": 124.1, "volume": 721.791, "close_time": 1719208799999}, {"open_time": 1719208800000, "open": 124.22, "high": 125.02, "low": 124.22, "close": 124.61, "volume": 34.529, "close_time": 1719212399999}, {"open_time": 1719212400000, "open": 124.84, "high": 125.8, "low": 124.65, "close": 125.14, "volume": 13.756, "close_time": 1719215999999}, {"open_time": 1719216000000, "open": 125.15, "high": 126.62, "low": 124.7, "close": 125.89, "volume": 83.827, "close_time": 1719219599999}, {"open_time": 1719219600000, "open": 125.88, "high": 126.5, "low": 122.64, "close": 126.24, "volume": 485.267, "close_time": 1719223199999}, {"open_time": 1719223200000, "open": 126.02, "high": 127.29, "low": 126.02, "close": 126.85, "volume": 130.547, "close_time": 1719226799999}, {"open_time": 1719226800000, "open": 127.07, "high": 127.37, "low": 125.9, "close": 127.12, "volume": 167.67, "close_time": 1719230399999}, {"open_time": 1719230400000, "open": 127.03, "high": 128.73, "low": 126.8, "close": 127.49, "volume": 314.53, "close_time": 1719233999999}, {"open_time": 1719234000000, "open": 128.07, "high": 129.28, "low": 126.38, "close": 129.17, "volume": 149.305, "close_time": 1719237599999}, {"open_time": 1719237600000, "open": 129.35, "high": 129.88, "low": 127.69, "close": 128.51, "volume": 190.457, "close_time": 1719241199999}, {"open_time": 1719241200000, "open": 128.51, "high": 128.51, "low": 125.8, "close": 125.8, "volume": 130.701, "close_time": 1719244799999}, {"open_time": 1719244800000, "open": 126.54, "high": 127.44, "low": 125.86, "close": 126.58, "volume": 158.542, "close_time": 1719248399999}, {"open_time": 1719248400000, "open": 126.54, "high": 129.28, "low": 126.38, "close": 128.0, "volume": 384.746, "close_time": 1719251999999}, {"open_time": 1719252000000, "open": 128.04, "high": 130.27, "low": 126.72, "close": 130.27, "volume": 871.257, "close_time": 1719255599999}, {"open_time": 1719255600000, "open": 130.29, "high": 130.31, "low": 126.99, "close": 127.8, "volume": 1082.555, "close_time": 1719259199999}, {"open_time": 1719259200000, "open": 127.56, "high": 129.03, "low": 125.5, "close": 128.26, "volume": 621.896, "close_time": 1719262799999}, {"open_time": 1719262800000, "open": 128.12, "high": 131.27, "low": 128.12, "close": 130.79, "volume": 489.83, "close_time": 1719266399999}, {"open_time": 1719266400000, "open": 131.19, "high": 131.3, "low": 130.17, "close": 130.33, "volume": 18.809, "close_time": 1719269999999}, {"open_time": 1719270000000, "open": 130.37, "high": 132.57, "low": 130.37, "close": 132.4, "volume": 189.322, "close_time": 1719273599999}, {"open_time": 1719273600000, "open": 132.26, "high": 132.95, "low": 131.79, "close": 132.21, "volume": 213.402, "close_time": 1719277199999}, {"open_time": 1719277200000, "open": 132.33, "high": 132.47, "low": 131.37, "close": 131.99, "volume": 280.274, "close_time": 1719280799999}, {"open_time": 1719280800000, "open": 132.17, "high": 133.3, "low": 131.68, "close": 132.97, "volume": 87.055, "close_time": 1719284399999}, {"open_time": 1719284400000, "open": 132.8, "high": 136.48, "low": 132.8, "close": 136.03, "volume": 450.448, "close_time": 1719287999999}, {"open_time": 1719288000000, "open": 135.95, "high": 136.34, "low": 135.23, "close": 136.33, "volume": 26.42, "close_time": 1719291599999}, {"open_time": 1719291600000, "open": 136.33, "high": 136.84, "low": 135.62, "close": 135.95, "volume": 517.505, "close_time": 1719295199999}, {"open_time": 1719295200000, "open": 135.6, "high": 136.08, "low": 135.49, "close": 135.93, "volume": 1.755, "close_time": 1719298799999}, {"open_time": 1719298800000, "open": 136.32, "high": 136.32, "low": 134.83, "close": 134.83, "volume": 7.294, "close_time": 1719302399999}, {"open_time": 1719302400000, "open": 134.82, "high": 134.94, "low": 133.6, "close": 134.29, "volume": 83.552, "close_time": 1719305999999}, {"open_time": 1719306000000, "open": 134.44, "high": 137.52, "low": 134.28, "close": 137.4, "volume": 139.091, "close_time": 1719309599999}, {"open_time": 1719309600000, "open": 137.05, "high": 139.06, "low": 136.6, "close": 138.91, "volume": 233.823, "close_time": 1719313199999}, {"open_time": 1719313200000, "open": 138.74, "high": 138.82, "low": 137.33, "close": 138.01, "volume": 19.497, "close_time": 1719316799999}, {"open_time": 1719316800000, "open": 137.54, "high": 138.01, "low": 136.57, "close": 136.72, "volume": 80.412, "close_time": 1719320399999}, {"open_time": 1719320400000, "open": 137.08, "high": 137.5, "low": 136.61, "close": 136.92, "volume": 504.756, "close_time": 1719323999999}, {"open_time": 1719324000000, "open": 136.96, "high": 139.0, "low": 136.78, "close": 138.18, "volume": 332.915, "close_time": 1719327599999}, {"open_time": 1719327600000, "open": 138.03, "high": 139.82, "low": 137.36, "close": 139.52, "volume": 326.504, "close_time": 1719331199999}, {"open_time": 1719331200000, "open": 139.36, "high": 139.36, "low": 137.33, "close": 137.34, "volume": 854.558, "close_time": 1719334799999}, {"open_time": 1719334800000, "open": 137.76, "high": 138.8, "low": 137.43, "close": 137.43, "volume": 47.249, "close_time": 1719338399999}, {"open_time": 1719338400000, "open": 137.38, "high": 139.34, "low": 137.16, "close": 139.28, "volume": 44.711, "close_time": 1719341999999}, {"open_time": 1719342000000, "open": 139.01, "high": 139.36, "low": 138.37, "close": 138.96, "volume": 82.699, "close_time": 1719345599999}, {"open_time": 1719345600000, "open": 138.94, "high": 139.07, "low": 138.28, "close": 138.28, "volume": 35.142, "close_time": 1719349199999}, {"open_time": 1719349200000, "open": 138.31, "high": 138.31, "low": 137.41, "close": 137.43, "volume": 23.926, "close_time": 1719352799999}, {"open_time": 1719352800000, "open": 137.57, "high": 138.08, "low": 136.87, "close": 137.05, "volume": 357.24, "close_time": 1719356399999}, {"open_time": 1719356400000, "open": 136.93, "high": 136.93, "low": 136.06, "close": 136.5, "volume": 123.898, "close_time": 1719359999999}, {"open_time": 1719360000000, "open": 136.69, "high": 137.24, "low": 136.26, "close": 136.57, "volume": 150.197, "close_time": 1719363599999}, {"open_time": 1719363600000, "open": 136.57, "high": 139.38, "low": 136.57, "close": 139.19, "volume": 204.208, "close_time": 1719367199999}, {"open_time": 1719367200000, "open": 138.9, "high": 140.36, "low": 138.62, "close": 138.89, "volume": 72.592, "close_time": 1719370799999}, {"open_time": 1719370800000, "open": 138.92, "high": 139.21, "low": 137.81, "close": 138.53, "volume": 899.264, "close_time": 1719374399999}, {"open_time": 1719374400000, "open": 138.41, "high": 138.6, "low": 136.94, "close": 136.94, "volume": 627.918, "close_time": 1719377999999}, {"open_time": 1719378000000, "open": 136.93, "high": 137.49, "low": 136.42, "close": 137.06, "volume": 571.215, "close_time": 1719381599999}, {"open_time": 1719381600000, "open": 137.03, "high": 137.43, "low": 136.71, "close": 136.96, "volume": 121.554, "close_time": 1719385199999}, {"open_time": 1719385200000, "open": 137.0, "high": 137.99, "low": 136.97, "close": 137.97, "volume": 167.456, "close_time": 1719388799999}, {"open_time": 1719388800000, "open": 138.01, "high": 138.09, "low": 136.28, "close": 136.96, "volume": 18.699, "close_time": 1719392399999}, {"open_time": 1719392400000, "open": 136.66, "high": 137.16, "low": 136.27, "close": 136.92, "volume": 50.78, "close_time": 1719395999999}, {"open_time": 1719396000000, "open": 136.61, "high": 136.85, "low": 136.14, "close": 136.64, "volume": 6.137, "close_time": 1719399599999}, {"open_time": 1719399600000, "open": 136.69, "high": 137.57, "low": 136.69, "close": 137.28, "volume": 33.106, "close_time": 1719403199999}, {"open_time": 1719403200000, "open": 137.34, "high": 137.63, "low": 136.5, "close": 137.08, "volume": 24.159, "close_time": 1719406799999}, {"open_time": 1719406800000, "open": 137.08, "high": 138.83, "low": 136.68, "close": 138.83, "volume": 46.249, "close_time": 1719410399999}, {"open_time": 1719410400000, "open": 138.84, "high": 139.4, "low": 137.59, "close": 137.9, "volume": 655.565, "close_time": 1719413999999}, {"open_time": 1719414000000, "open": 137.76, "high": 137.76, "low": 136.17, "close": 136.78, "volume": 105.53, "close_time": 1719417599999}, {"open_time": 1719417600000, "open": 137.08, "high": 137.34, "low": 135.72, "close": 135.96, "volume": 39.304, "close_time": 1719421199999}, {"open_time": 1719421200000, "open": 135.96, "high": 136.25, "low": 134.93, "close": 136.25, "volume": 185.152, "close_time": 1719424799999}, {"open_time": 1719424800000, "open": 136.23, "high": 136.23, "low": 135.27, "close": 135.77, "volume": 35.256, "close_time": 1719428399999}, {"open_time": 1719428400000, "open": 135.7, "high": 137.75, "low": 135.61, "close": 137.75, "volume": 39.586, "close_time": 1719431999999}, {"open_time": 1719432000000, "open": 137.69, "high": 138.38, "low": 136.35, "close": 136.92, "volume": 151.65, "close_time": 1719435599999}, {"open_time": 1719435600000, "open": 137.08, "high": 137.87, "low": 136.88, "close": 137.73, "volume": 465.545, "close_time": 1719439199999}, {"open_time": 1719439200000, "open": 137.69, "high": 138.3, "low": 137.12, "close": 137.42, "volume": 39.415, "close_time": 1719442799999}, {"open_time": 1719442800000, "open": 137.08, "high": 137.08, "low": 136.44, "close": 136.68, "volume": 861.663, "close_time": 1719446399999}, {"open_time": 1719446400000, "open": 136.8, "high": 137.38, "low": 136.09, "close": 136.9, "volume": 42.006, "close_time": 1719449999999}, {"open_time": 1719450000000, "open": 136.83, "high": 136.9, "low": 136.27, "close": 136.55, "volume": 32.464, "close_time": 1719453599999}, {"open_time": 1719453600000, "open": 136.58, "high": 136.89, "low": 135.71, "close": 136.84, "volume": 208.564, "close_time": 1719457199999}, {"open_time": 1719457200000, "open": 136.83, "high": 137.87, "low": 136.62, "close": 137.49, "volume": 104.022, "close_time": 1719460799999}, {"open_time": 1719460800000, "open": 137.52, "high": 137.53, "low": 136.99, "close": 137.03, "volume": 44.578, "close_time": 1719464399999}, {"open_time": 1719464400000, "open": 137.0, "high": 137.0, "low": 136.11, "close": 136.26, "volume": 12.882, "close_time": 1719467999999}, {"open_time": 1719468000000, "open": 136.26, "high": 136.26, "low": 135.3, "close": 135.79, "volume": 101.22, "close_time": 1719471599999}, {"open_time": 1719471600000, "open": 135.79, "high": 136.08, "low": 135.65, "close": 135.93, "volume": 2.318, "close_time": 1719475199999}, {"open_time": 1719475200000, "open": 135.87, "high": 136.34, "low": 135.67, "close": 136.32, "volume": 3.852, "close_time": 1719478799999}, {"open_time": 1719478800000, "open": 136.32, "high": 138.34, "low": 136.23, "close": 138.28, "volume": 140.375, "close_time": 1719482399999}, {"open_time": 1719482400000, "open": 138.37, "high": 139.39, "low": 138.09, "close": 138.48, "volume": 91.362, "close_time": 1719485999999}, {"open_time": 1719486000000, "open": 138.6, "high": 139.26, "low": 138.6, "close": 139.19, "volume": 528.426, "close_time": 1719489599999}, {"open_time": 1719489600000, "open": 139.02, "high": 140.24, "low": 138.64, "close": 139.44, "volume": 386.843, "close_time": 1719493199999}, {"open_time": 1719493200000, "open": 139.71, "high": 149.72, "low": 139.71, "close": 147.88, "volume": 2979.724, "close_time": 1719496799999}, {"open_time": 1719496800000, "open": 148.21, "high": 151.07, "low": 147.58, "close": 147.67, "volume": 907.789, "close_time": 1719500399999}, {"open_time": 1719500400000, "open": 147.73, "high": 148.24, "low": 146.79, "close": 147.82, "volume": 969.475, "close_time": 1719503999999}, {"open_time": 1719504000000, "open": 147.63, "high": 148.2, "low": 146.72, "close": 147.8, "volume": 190.523, "close_time": 1719507599999}, {"open_time": 1719507600000, "open": 147.98, "high": 148.56, "low": 147.76, "close": 148.32, "volume": 332.546, "close_time": 1719511199999}, {"open_time": 1719511200000, "open": 148.01, "high": 149.41, "low": 148.01, "close": 148.63, "volume": 521.045, "close_time": 1719514799999}, {"open_time": 1719514800000, "open": 148.73, "high": 148.73, "low": 147.66, "close": 148.38, "volume": 863.084, "close_time": 1719518399999}, {"open_time": 1719518400000, "open": 148.39, "high": 149.54, "low": 148.37, "close": 149.27, "volume": 471.268, "close_time": 1719521999999}, {"open_time": 1719522000000, "open": 149.49, "high": 150.2, "low": 149.38, "close": 149.79, "volume": 212.963, "close_time": 1719525599999}, {"open_time": 1719525600000, "open": 150.02, "high": 150.36, "low": 149.63, "close": 150.09, "volume": 270.361, "close_time": 1719529199999}, {"open_time": 1719529200000, "open": 150.16, "high": 150.37, "low": 148.91, "close": 149.56, "volume": 771.344, "close_time": 1719532799999}, {"open_time": 1719532800000, "open": 149.56, "high": 149.85, "low": 147.0, "close": 147.39, "volume": 696.596, "close_time": 1719536399999}, {"open_time": 1719536400000, "open": 147.32, "high": 150.56, "low": 147.32, "close": 149.02, "volume": 219.058, "close_time": 1719539999999}, {"open_time": 1719540000000, "open": 149.02, "high": 149.02, "low": 146.91, "close": 147.37, "volume": 1439.723, "close_time": 1719543599999}, {"open_time": 1719543600000, "open": 147.03, "high": 147.58, "low": 146.91, "close": 147.57, "volume": 25.095, "close_time": 1719547199999}, {"open_time": 1719547200000, "open": 147.61, "high": 147.61, "low": 145.73, "close": 146.24, "volume": 95.74, "close_time": 1719550799999}, {"open_time": 1719550800000, "open": 146.24, "high": 146.24, "low": 143.93, "close": 144.25, "volume": 172.172, "close_time": 1719554399999}, {"open_time": 1719554400000, "open": 144.24, "high": 145.24, "low": 144.22, "close": 145.11, "volume": 41.766, "close_time": 1719557999999}, {"open_time": 1719558000000, "open": 145.11, "high": 145.34, "low": 144.26, "close": 145.34, "volume": 14.622, "close_time": 1719561599999}, {"open_time": 1719561600000, "open": 145.35, "high": 145.74, "low": 145.11, "close": 145.37, "volume": 98.432, "close_time": 1719565199999}, {"open_time": 1719565200000, "open": 145.49, "high": 146.18, "low": 145.0, "close": 146.01, "volume": 137.979, "close_time": 1719568799999}, {"open_time": 1719568800000, "open": 145.69, "high": 145.69, "low": 144.96, "close": 145.11, "volume": 750.292, "close_time": 1719572399999}, {"open_time": 1719572400000, "open": 145.07, "high": 145.96, "low": 145.07, "close": 145.42, "volume": 4.937, "close_time": 1719575999999}, {"open_time": 1719576000000, "open": 145.63, "high": 146.79, "low": 144.26, "close": 144.55, "volume": 101.015, "close_time": 1719579599999}, {"open_time": 1719579600000, "open": 144.61, "high": 145.57, "low": 143.11, "close": 143.55, "volume": 121.833, "close_time": 1719583199999}, {"open_time": 1719583200000, "open": 143.76, "high": 144.12, "low": 141.59, "close": 141.9, "volume": 311.59, "close_time": 1719586799999}, {"open_time": 1719586800000, "open": 141.8, "high": 145.59, "low": 140.99, "close": 143.32, "volume": 359.624, "close_time": 1719590399999}, {"open_time": 1719590400000, "open": 143.29, "high": 143.77, "low": 141.16, "close": 143.34, "volume": 555.483, "close_time": 1719593999999}, {"open_time": 1719594000000, "open": 143.2, "high": 143.2, "low": 140.52, "close": 141.34, "volume": 122.919, "close_time": 1719597599999}, {"open_time": 1719597600000, "open": 141.24, "high": 142.01, "low": 141.07, "close": 141.86, "volume": 448.654, "close_time": 1719601199999}, {"open_time": 1719601200000, "open": 141.77, "high": 142.02, "low": 140.26, "close": 140.86, "volume": 108.505, "close_time": 1719604799999}, {"open_time": 1719604800000, "open": 141.03, "high": 141.56, "low": 139.9, "close": 140.13, "volume": 266.203, "close_time": 1719608399999}, {"open_time": 1719608400000, "open": 139.88, "high": 140.61, "low": 139.2, "close": 140.33, "volume": 174.954, "close_time": 1719611999999}, {"open_time": 1719612000000, "open": 140.52, "high": 140.57, "low": 139.96, "close": 140.31, "volume": 45.668, "close_time": 1719615599999}, {"open_time": 1719615600000, "open": 140.16, "high": 140.25, "low": 139.8, "close": 140.06, "volume": 56.479, "close_time": 1719619199999}, {"open_time": 1719619200000, "open": 140.1, "high": 141.49, "low": 140.1, "close": 141.16, "volume": 188.759, "close_time": 1719622799999}, {"open_time": 1719622800000, "open": 141.09, "high": 142.5, "low": 141.09, "close": 141.84, "volume": 622.149, "close_time": 1719626399999}, {"open_time": 1719626400000, "open": 141.86, "high": 142.27, "low": 141.82, "close": 142.07, "volume": 221.947, "close_time": 1719629999999}, {"open_time": 1719630000000, "open": 141.99, "high": 142.11, "low": 141.73, "close": 142.0, "volume": 37.548, "close_time": 1719633599999}, {"open_time": 1719633600000, "open": 141.99, "high": 141.99, "low": 141.35, "close": 141.46, "volume": 147.448, "close_time": 1719637199999}, {"open_time": 1719637200000, "open": 141.38, "high": 141.46, "low": 140.25, "close": 140.67, "volume": 423.326, "close_time": 1719640799999}, {"open_time": 1719640800000, "open": 140.73, "high": 141.21, "low": 140.73, "close": 140.97, "volume": 36.913, "close_time": 1719644399999}, {"open_time": 1719644400000, "open": 141.29, "high": 142.5, "low": 141.29, "close": 142.08, "volume": 82.551, "close_time": 1719647999999}, {"open_time": 1719648000000, "open": 141.82, "high": 142.27, "low": 141.55, "close": 142.16, "volume": 258.561, "close_time": 1719651599999}, {"open_time": 1719651600000, "open": 142.15, "high": 142.78, "low": 141.82, "close": 142.78, "volume": 50.006, "close_time": 1719655199999}, {"open_time": 1719655200000, "open": 142.72, "high": 143.12, "low": 142.56, "close": 142.56, "volume": 23.904, "close_time": 1719658799999}, {"open_time": 1719658800000, "open": 142.45, "high": 142.8, "low": 142.45, "close": 142.64, "volume": 0.176, "close_time": 1719662399999}, {"open_time": 1719662400000, "open": 142.62, "high": 142.98, "low": 142.05, "close": 142.36, "volume": 10.925, "close_time": 1719665999999}, {"open_time": 1719666000000, "open": 142.09, "high": 142.38, "low": 142.0, "close": 142.12, "volume": 19.421, "close_time": 1719669599999}, {"open_time": 1719669600000, "open": 142.21, "high": 142.46, "low": 141.63, "close": 141.83, "volume": 13.754, "close_time": 1719673199999}, {"open_time": 1719673200000, "open": 141.74, "high": 142.7, "low": 141.42, "close": 142.52, "volume": 74.872, "close_time": 1719676799999}, {"open_time": 1719676800000, "open": 142.69, "high": 142.73, "low": 141.91, "close": 142.2, "volume": 14.363, "close_time": 1719680399999}, {"open_time": 1719680400000, "open": 142.17, "high": 142.43, "low": 141.76, "close": 142.43, "volume": 82.481, "close_time": 1719683999999}, {"open_time": 1719684000000, "open": 142.02, "high": 142.16, "low": 141.93, "close": 142.07, "volume": 19.698, "close_time": 1719687599999}, {"open_time": 1719687600000, "open": 141.96, "high": 142.05, "low": 140.97, "close": 141.69, "volume": 35.053, "close_time": 1719691199999}, {"open_time": 1719691200000, "open": 141.62, "high": 141.76, "low": 140.89, "close": 140.97, "volume": 33.208, "close_time": 1719694799999}, {"open_time": 1719694800000, "open": 140.89, "high": 141.18, "low": 140.56, "close": 140.71, "volume": 212.872, "close_time": 1719698399999}, {"open_time": 1719698400000, "open": 140.72, "high": 140.9, "low": 139.76, "close": 140.0, "volume": 120.947, "close_time": 1719701999999}, {"open_time": 1719702000000, "open": 140.3, "high": 140.48, "low": 140.28, "close": 140.28, "volume": 3.589, "close_time": 1719705599999}, {"open_time": 1719705600000, "open": 140.34, "high": 140.99, "low": 140.11, "close": 140.9, "volume": 14.445, "close_time": 1719709199999}, {"open_time": 1719709200000, "open": 140.63, "high": 140.63, "low": 139.81, "close": 139.81, "volume": 11.752, "close_time": 1719712799999}, {"open_time": 1719712800000, "open": 140.08, "high": 140.18, "low": 138.32, "close": 138.83, "volume": 112.761, "close_time": 1719716399999}, {"open_time": 1719716400000, "open": 138.87, "high": 139.21, "low": 138.43, "close": 138.43, "volume": 45.862, "close_time": 1719719999999}, {"open_time": 1719720000000, "open": 138.35, "high": 138.45, "low": 137.51, "close": 137.56, "volume": 264.588, "close_time": 1719723599999}, {"open_time": 1719723600000, "open": 137.56, "high": 137.8, "low": 137.24, "close": 137.8, "volume": 16.578, "close_time": 1719727199999}, {"open_time": 1719727200000, "open": 137.59, "high": 139.03, "low": 137.59, "close": 139.03, "volume": 64.315, "close_time": 1719730799999}, {"open_time": 1719730800000, "open": 139.04, "high": 141.04, "low": 138.97, "close": 140.38, "volume": 55.493, "close_time": 1719734399999}, {"open_time": 1719734400000, "open": 140.86, "high": 141.56, "low": 140.45, "close": 141.27, "volume": 48.538, "close_time": 1719737999999}, {"open_time": 1719738000000, "open": 141.57, "high": 141.81, "low": 140.91, "close": 140.91, "volume": 746.965, "close_time": 1719741599999}, {"open_time": 1719741600000, "open": 141.07, "high": 141.22, "low": 140.41, "close": 140.72, "volume": 8.711, "close_time": 1719745199999}, {"open_time": 1719745200000, "open": 140.8, "high": 141.42, "low": 140.8, "close": 141.42, "volume": 29.776, "close_time": 1719748799999}, {"open_time": 1719748800000, "open": 141.37, "high": 141.65, "low": 140.73, "close": 141.15, "volume": 553.274, "close_time": 1719752399999}, {"open_time": 1719752400000, "open": 140.98, "high": 142.41, "low": 140.98, "close": 142.32, "volume": 299.506, "close_time": 1719755999999}, {"open_time": 1719756000000, "open": 142.29, "high": 142.36, "low": 141.68, "close": 142.21, "volume": 936.929, "close_time": 1719759599999}, {"open_time": 1719759600000, "open": 142.29, "high": 143.91, "low": 142.29, "close": 143.75, "volume": 314.198, "close_time": 1719763199999}, {"open_time": 1719763200000, "open": 143.78, "high": 143.95, "low": 142.8, "close": 143.22, "volume": 39.963, "close_time": 1719766799999}, {"open_time": 1719766800000, "open": 143.29, "high": 144.19, "low": 143.13, "close": 143.91, "volume": 107.191, "close_time": 1719770399999}, {"open_time": 1719770400000, "open": 144.08, "high": 145.84, "low": 143.98, "close": 145.34, "volume": 353.645, "close_time": 1719773999999}, {"open_time": 1719774000000, "open": 145.36, "high": 145.36, "low": 144.6, "close": 144.94, "volume": 1121.065, "close_time": 1719777599999}, {"open_time": 1719777600000, "open": 144.84, "high": 145.84, "low": 144.48, "close": 144.48, "volume": 109.707, "close_time": 1719781199999}, {"open_time": 1719781200000, "open": 144.47, "high": 144.64, "low": 144.06, "close": 144.5, "volume": 24.576, "close_time": 1719784799999}, {"open_time": 1719784800000, "open": 144.47, "high": 147.47, "low": 144.47, "close": 146.87, "volume": 478.934, "close_time": 1719788399999}, {"open_time": 1719788400000, "open": 147.0, "high": 147.17, "low": 146.48, "close": 146.64, "volume": 356.619, "close_time": 1719791999999}, {"open_time": 1719792000000, "open": 146.69, "high": 148.24, "low": 146.07, "close": 147.92, "volume": 623.731, "close_time": 1719795599999}, {"open_time": 1719795600000, "open": 147.86, "high": 148.94, "low": 147.73, "close": 148.38, "volume": 971.96, "close_time": 1719799199999}, {"open_time": 1719799200000, "open": 148.39, "high": 148.77, "low": 147.54, "close": 147.85, "volume": 2181.011, "close_time": 1719802799999}, {"open_time": 1719802800000, "open": 147.83, "high": 148.4, "low": 147.57, "close": 148.04, "volume": 47.404, "close_time": 1719806399999}, {"open_time": 1719806400000, "open": 148.22, "high": 148.22, "low": 147.55, "close": 147.55, "volume": 12.697, "close_time": 1719809999999}, {"open_time": 1719810000000, "open": 148.07, "high": 148.61, "low": 148.04, "close": 148.12, "volume": 129.47, "close_time": 1719813599999}, {"open_time": 1719813600000, "open": 148.12, "high": 148.23, "low": 147.6, "close": 148.22, "volume": 47.262, "close_time": 1719817199999}, {"open_time": 1719817200000, "open": 147.85, "high": 148.59, "low": 147.84, "close": 148.32, "volume": 42.256, "close_time": 1719820799999}, {"open_time": 1719820800000, "open": 148.62, "high": 149.0, "low": 146.85, "close": 147.55, "volume": 1019.925, "close_time": 1719824399999}, {"open_time": 1719824400000, "open": 147.35, "high": 147.9, "low": 146.89, "close": 147.81, "volume": 58.642, "close_time": 1719827999999}, {"open_time": 1719828000000, "open": 147.52, "high": 147.52, "low": 146.74, "close": 146.83, "volume": 6.915, "close_time": 1719831599999}, {"open_time": 1719831600000, "open": 146.73, "high": 146.94, "low": 145.96, "close": 145.97, "volume": 20.545, "close_time": 1719835199999}, {"open_time": 1719835200000, "open": 146.09, "high": 147.39, "low": 146.09, "close": 147.09, "volume": 82.22, "close_time": 1719838799999}, {"open_time": 1719838800000, "open": 147.4, "high": 148.62, "low": 146.39, "close": 146.86, "volume": 167.055, "close_time": 1719842399999}, {"open_time": 1719842400000, "open": 146.89, "high": 147.94, "low": 146.28, "close": 147.89, "volume": 98.987, "close_time": 1719845999999}, {"open_time": 1719846000000, "open": 147.95, "high": 148.56, "low": 147.47, "close": 148.29, "volume": 72.2, "close_time": 1719849599999}, {"open_time": 1719849600000, "open": 148.53, "high": 149.22, "low": 147.78, "close": 147.97, "volume": 94.964, "close_time": 1719853199999}, {"open_time": 1719853200000, "open": 147.98, "high": 148.35, "low": 147.18, "close": 148.15, "volume": 42.555, "close_time": 1719856799999}, {"open_time": 1719856800000, "open": 147.95, "high": 150.0, "low": 147.31, "close": 148.39, "volume": 2327.358, "close_time": 1719860399999}, {"open_time": 1719860400000, "open": 148.11, "high": 149.67, "low": 147.19, "close": 147.76, "volume": 76.89, "close_time": 1719863999999}, {"open_time": 1719864000000, "open": 147.54, "high": 148.28, "low": 147.54, "close": 148.11, "volume": 31.321, "close_time": 1719867599999}, {"open_time": 1719867600000, "open": 147.81, "high": 148.7, "low": 147.81, "close": 147.84, "volume": 145.111, "close_time": 1719871199999}, {"open_time": 1719871200000, "open": 147.99, "high": 148.59, "low": 146.59, "close": 147.23, "volume": 112.877, "close_time": 1719874799999}, {"open_time": 1719874800000, "open": 147.23, "high": 147.62, "low": 146.61, "close": 147.22, "volume": 21.779, "close_time": 1719878399999}, {"open_time": 1719878400000, "open": 147.23, "high": 147.73, "low": 146.86, "close": 147.73, "volume": 92.401, "close_time": 1719881999999}, {"open_time": 1719882000000, "open": 147.45, "high": 147.77, "low": 147.21, "close": 147.76, "volume": 206.432, "close_time": 1719885599999}, {"open_time": 1719885600000, "open": 147.77, "high": 149.04, "low": 147.77, "close": 149.04, "volume": 154.056, "close_time": 1719889199999}, {"open_time": 1719889200000, "open": 149.04, "high": 149.88, "low": 148.65, "close": 149.16, "volume": 140.251, "close_time": 1719892799999}, {"open_time": 1719892800000, "open": 149.33, "high": 149.96, "low": 148.94, "close": 149.25, "volume": 88.77, "close_time": 1719896399999}, {"open_time": 1719896400000, "open": 149.11, "high": 149.32, "low": 148.89, "close": 148.97, "volume": 35.305, "close_time": 1719899999999}, {"open_time": 1719900000000, "open": 148.91, "high": 149.08, "low": 148.04, "close": 148.04, "volume": 24.156, "close_time": 1719903599999}, {"open_time": 1719903600000, "open": 148.01, "high": 148.01, "low": 147.14, "close": 147.18, "volume": 484.627, "close_time": 1719907199999}, {"open_time": 1719907200000, "open": 147.62, "high": 148.26, "low": 146.98, "close": 148.08, "volume": 66.314, "close_time": 1719910799999}, {"open_time": 1719910800000, "open": 148.06, "high": 148.38, "low": 147.97, "close": 148.37, "volume": 59.369, "close_time": 1719914399999}, {"open_time": 1719914400000, "open": 147.89, "high": 148.77, "low": 147.81, "close": 148.77, "volume": 99.614, "close_time": 1719917999999}, {"open_time": 1719918000000, "open": 148.77, "high": 149.97, "low": 148.62, "close": 149.68, "volume": 76.318, "close_time": 1719921599999}, {"open_time": 1719921600000, "open": 149.25, "high": 151.46, "low": 149.08, "close": 150.54, "volume": 439.781, "close_time": 1719925199999}, {"open_time": 1719925200000, "open": 150.55, "high": 151.77, "low": 148.54, "close": 149.07, "volume": 1080.162, "close_time": 1719928799999}, {"open_time": 1719928800000, "open": 148.86, "high": 149.11, "low": 147.32, "close": 148.13, "volume": 832.554, "close_time": 1719932399999}, {"open_time": 1719932400000, "open": 148.51, "high": 148.94, "low": 147.73, "close": 148.3, "volume": 62.991, "close_time": 1719935999999}, {"open_time": 1719936000000, "open": 148.24, "high": 148.98, "low": 147.74, "close": 148.98, "volume": 184.022, "close_time": 1719939599999}, {"open_time": 1719939600000, "open": 148.99, "high": 150.02, "low": 148.37, "close": 150.02, "volume": 152.388, "close_time": 1719943199999}, {"open_time": 1719943200000, "open": 150.02, "high": 153.63, "low": 149.94, "close": 152.86, "volume": 755.639, "close_time": 1719946799999}, {"open_time": 1719946800000, "open": 153.1, "high": 153.26, "low": 151.81, "close": 152.62, "volume": 736.416, "close_time": 1719950399999}, {"open_time": 1719950400000, "open": 152.68, "high": 153.21, "low": 152.32, "close": 153.0, "volume": 41.024, "close_time": 1719953999999}, {"open_time": 1719954000000, "open": 152.99, "high": 153.64, "low": 152.69, "close": 153.5, "volume": 103.763, "close_time": 1719957599999}, {"open_time": 1719957600000, "open": 153.5, "high": 154.34, "low": 153.27, "close": 154.26, "volume": 285.546, "close_time": 1719961199999}, {"open_time": 1719961200000, "open": 154.31, "high": 154.5, "low": 153.9, "close": 154.47, "volume": 3281.9, "close_time": 1719964799999}, {"open_time": 1719964800000, "open": 154.5, "high": 154.74, "low": 154.05, "close": 154.19, "volume": 1373.931, "close_time": 1719968399999}, {"open_time": 1719968400000, "open": 154.28, "high": 154.28, "low": 152.34, "close": 152.48, "volume": 194.725, "close_time": 1719971999999}, {"open_time": 1719972000000, "open": 152.46, "high": 152.78, "low": 151.84, "close": 151.99, "volume": 268.99, "close_time": 1719975599999}, {"open_time": 1719975600000, "open": 152.19, "high": 152.19, "low": 149.85, "close": 150.74, "volume": 434.889, "close_time": 1719979199999}, {"open_time": 1719979200000, "open": 150.54, "high": 150.54, "low": 148.35, "close": 148.47, "volume": 148.674, "close_time": 1719982799999}, {"open_time": 1719982800000, "open": 148.54, "high": 149.32, "low": 148.33, "close": 149.32, "volume": 109.532, "close_time": 1719986399999}, {"open_time": 1719986400000, "open": 149.31, "high": 149.56, "low": 148.83, "close": 148.83, "volume": 20.222, "close_time": 1719989999999}, {"open_time": 1719990000000, "open": 148.9, "high": 148.9, "low": 146.41, "close": 146.61, "volume": 627.379, "close_time": 1719993599999}, {"open_time": 1719993600000, "open": 146.47, "high": 147.06, "low": 145.59, "close": 146.81, "volume": 854.493, "close_time": 1719997199999}, {"open_time": 1719997200000, "open": 146.72, "high": 147.4, "low": 146.59, "close": 146.73, "volume": 449.678, "close_time": 1720000799999}, {"open_time": 1720000800000, "open": 146.73, "high": 146.74, "low": 144.31, "close": 144.77, "volume": 443.26, "close_time": 1720004399999}, {"open_time": 1720004400000, "open": 144.78, "high": 144.78, "low": 143.36, "close": 144.35, "volume": 893.073, "close_time": 1720007999999}, {"open_time": 1720008000000, "open": 144.23, "high": 144.23, "low": 141.35, "close": 141.8, "volume": 712.403, "close_time": 1720011599999}, {"open_time": 1720011600000, "open": 141.78, "high": 144.13, "low": 141.26, "close": 144.13, "volume": 82.1, "close_time": 1720015199999}, {"open_time": 1720015200000, "open": 144.18, "high": 144.23, "low": 141.75, "close": 141.94, "volume": 99.152, "close_time": 1720018799999}, {"open_time": 1720018800000, "open": 141.92, "high": 142.79, "low": 141.5, "close": 141.76, "volume": 689.103, "close_time": 1720022399999}, {"open_time": 1720022400000, "open": 141.86, "high": 143.12, "low": 141.5, "close": 142.51, "volume": 263.792, "close_time": 1720025999999}, {"open_time": 1720026000000, "open": 142.7, "high": 142.74, "low": 141.43, "close": 142.02, "volume": 153.275, "close_time": 1720029599999}, {"open_time": 1720029600000, "open": 141.96, "high": 142.47, "low": 141.29, "close": 141.5, "volume": 38.077, "close_time": 1720033199999}, {"open_time": 1720033200000, "open": 141.46, "high": 141.55, "low": 139.39, "close": 140.4, "volume": 600.783, "close_time": 1720036799999}, {"open_time": 1720036800000, "open": 140.4, "high": 141.5, "low": 139.9, "close": 139.96, "volume": 521.257, "close_time": 1720040399999}, {"open_time": 1720040400000, "open": 140.15, "high": 141.98, "low": 139.36, "close": 141.98, "volume": 495.479, "close_time": 1720043999999}, {"open_time": 1720044000000, "open": 141.58, "high": 141.58, "low": 140.67, "close": 141.32, "volume": 121.67, "close_time": 1720047599999}, {"open_time": 1720047600000, "open": 141.42, "high": 141.45, "low": 140.6, "close": 140.9, "volume": 398.254, "close_time": 1720051199999}, {"open_time": 1720051200000, "open": 140.8, "high": 143.41, "low": 140.8, "close": 141.82, "volume": 946.349, "close_time": 1720054799999}, {"open_time": 1720054800000, "open": 141.82, "high": 142.74, "low": 132.77, "close": 134.65, "volume": 1723.059, "close_time": 1720058399999}, {"open_time": 1720058400000, "open": 134.59, "high": 136.82, "low": 132.56, "close": 136.28, "volume": 653.951, "close_time": 1720061999999}, {"open_time": 1720062000000, "open": 136.27, "high": 137.22, "low": 135.75, "close": 137.18, "volume": 155.817, "close_time": 1720065599999}, {"open_time": 1720065600000, "open": 137.03, "high": 137.26, "low": 136.26, "close": 136.97, "volume": 38.96, "close_time": 1720069199999}, {"open_time": 1720069200000, "open": 136.84, "high": 136.84, "low": 136.03, "close": 136.18, "volume": 117.008, "close_time": 1720072799999}, {"open_time": 1720072800000, "open": 136.08, "high": 136.08, "low": 133.91, "close": 134.73, "volume": 726.662, "close_time": 1720076399999}, {"open_time": 1720076400000, "open": 134.7, "high": 135.09, "low": 134.0, "close": 134.1, "volume": 157.682, "close_time": 1720079999999}, {"open_time": 1720080000000, "open": 134.44, "high": 135.63, "low": 132.7, "close": 135.47, "volume": 165.351, "close_time": 1720083599999}, {"open_time": 1720083600000, "open": 135.31, "high": 135.85, "low": 133.7, "close": 134.44, "volume": 187.052, "close_time": 1720087199999}, {"open_time": 1720087200000, "open": 134.26, "high": 134.4, "low": 132.37, "close": 134.35, "volume": 95.882, "close_time": 1720090799999}, {"open_time": 1720090800000, "open": 134.22, "high": 134.52, "low": 132.63, "close": 132.67, "volume": 74.101, "close_time": 1720094399999}, {"open_time": 1720094400000, "open": 132.7, "high": 134.36, "low": 132.38, "close": 133.14, "volume": 190.375, "close_time": 1720097999999}, {"open_time": 1720098000000, "open": 133.04, "high": 133.51, "low": 130.0, "close": 133.27, "volume": 1127.945, "close_time": 1720101599999}, {"open_time": 1720101600000, "open": 133.17, "high": 135.28, "low": 132.39, "close": 134.34, "volume": 155.725, "close_time": 1720105199999}, {"open_time": 1720105200000, "open": 134.23, "high": 135.85, "low": 133.75, "close": 135.85, "volume": 755.863, "close_time": 1720108799999}, {"open_time": 1720108800000, "open": 135.32, "high": 135.32, "low": 134.03, "close": 135.29, "volume": 26.911, "close_time": 1720112399999}, {"open_time": 1720112400000, "open": 135.29, "high": 135.52, "low": 134.84, "close": 135.25, "volume": 155.834, "close_time": 1720115999999}, {"open_time": 1720116000000, "open": 135.17, "high": 135.17, "low": 133.75, "close": 134.31, "volume": 121.894, "close_time": 1720119599999}, {"open_time": 1720119600000, "open": 134.44, "high": 135.89, "low": 134.05, "close": 134.05, "volume": 228.578, "close_time": 1720123199999}, {"open_time": 1720123200000, "open": 134.14, "high": 134.99, "low": 133.45, "close": 134.99, "volume": 61.521, "close_time": 1720126799999}, {"open_time": 1720126800000, "open": 134.99, "high": 135.61, "low": 134.46, "close": 134.46, "volume": 40.64, "close_time": 1720130399999}, {"open_time": 1720130400000, "open": 135.25, "high": 135.25, "low": 132.61, "close": 132.99, "volume": 159.972, "close_time": 1720133999999}, {"open_time": 1720134000000, "open": 132.57, "high": 132.57, "low": 127.35, "close": 127.9, "volume": 812.494, "close_time": 1720137599999}, {"open_time": 1720137600000, "open": 127.78, "high": 129.2, "low": 125.16, "close": 128.62, "volume": 1172.859, "close_time": 1720141199999}, {"open_time": 1720141200000, "open": 128.63, "high": 129.11, "low": 126.55, "close": 128.64, "volume": 315.268, "close_time": 1720144799999}, {"open_time": 1720144800000, "open": 128.48, "high": 128.48, "low": 123.01, "close": 123.01, "volume": 546.742, "close_time": 1720148399999}, {"open_time": 1720148400000, "open": 123.02, "high": 124.37, "low": 121.42, "close": 123.32, "volume": 1265.05, "close_time": 1720151999999}, {"open_time": 1720152000000, "open": 123.67, "high": 126.76, "low": 122.3, "close": 125.25, "volume": 1172.656, "close_time": 1720155599999}, {"open_time": 1720155600000, "open": 125.46, "high": 127.7, "low": 125.29, "close": 127.24, "volume": 111.887, "close_time": 1720159199999}, {"open_time": 1720159200000, "open": 127.23, "high": 127.23, "low": 124.63, "close": 125.37, "volume": 544.361, "close_time": 1720162799999}, {"open_time": 1720162800000, "open": 125.34, "high": 126.97, "low": 124.32, "close": 126.76, "volume": 124.987, "close_time": 1720166399999}, {"open_time": 1720166400000, "open": 126.7, "high": 127.09, "low": 122.7, "close": 122.7, "volume": 1056.755, "close_time": 1720169999999}, {"open_time": 1720170000000, "open": 122.83, "high": 126.47, "low": 122.16, "close": 126.47, "volume": 193.331, "close_time": 1720173599999}, {"open_time": 1720173600000, "open": 126.1, "high": 129.57, "low": 126.01, "close": 128.6, "volume": 765.727, "close_time": 1720177199999}, {"open_time": 1720177200000, "open": 128.92, "high": 130.78, "low": 128.66, "close": 129.99, "volume": 208.944, "close_time": 1720180799999}, {"open_time": 1720180800000, "open": 129.99, "high": 132.58, "low": 128.84, "close": 128.84, "volume": 265.034, "close_time": 1720184399999}, {"open_time": 1720184400000, "open": 128.9, "high": 133.4, "low": 128.46, "close": 132.97, "volume": 879.045, "close_time": 1720187999999}, {"open_time": 1720188000000, "open": 132.8, "high": 133.59, "low": 130.98, "close": 132.54, "volume": 918.324, "close_time": 1720191599999}, {"open_time": 1720191600000, "open": 132.62, "high": 134.88, "low": 132.24, "close": 134.88, "volume": 384.175, "close_time": 1720195199999}, {"open_time": 1720195200000, "open": 134.86, "high": 136.43, "low": 134.04, "close": 134.57, "volume": 456.273, "close_time": 1720198799999}, {"open_time": 1720198800000, "open": 134.43, "high": 135.44, "low": 133.81, "close": 134.83, "volume": 341.824, "close_time": 1720202399999}, {"open_time": 1720202400000, "open": 134.47, "high": 135.82, "low": 134.25, "close": 135.62, "volume": 24.825, "close_time": 1720205999999}, {"open_time": 1720206000000, "open": 135.38, "high": 135.38, "low": 134.65, "close": 134.65, "volume": 547.403, "close_time": 1720209599999}, {"open_time": 1720209600000, "open": 134.61, "high": 135.44, "low": 134.27, "close": 135.13, "volume": 93.868, "close_time": 1720213199999}, {"open_time": 1720213200000, "open": 135.33, "high": 135.7, "low": 134.59, "close": 135.06, "volume": 424.887, "close_time": 1720216799999}, {"open_time": 1720216800000, "open": 134.73, "high": 135.26, "low": 134.05, "close": 134.35, "volume": 50.061, "close_time": 1720220399999}, {"open_time": 1720220400000, "open": 134.41, "high": 134.92, "low": 134.32, "close": 134.4, "volume": 6.441, "close_time": 1720223999999}, {"open_time": 1720224000000, "open": 134.37, "high": 137.75, "low": 133.59, "close": 135.16, "volume": 456.621, "close_time": 1720227599999}, {"open_time": 1720227600000, "open": 135.1, "high": 135.15, "low": 133.41, "close": 133.46, "volume": 102.063, "close_time": 1720231199999}, {"open_time": 1720231200000, "open": 133.59, "high": 133.94, "low": 132.38, "close": 133.63, "volume": 73.711, "close_time": 1720234799999}, {"open_time": 1720234800000, "open": 133.83, "high": 134.83, "low": 133.83, "close": 134.38, "volume": 109.815, "close_time": 1720238399999}, {"open_time": 1720238400000, "open": 134.4, "high": 134.75, "low": 133.66, "close": 133.66, "volume": 115.468, "close_time": 1720241999999}, {"open_time": 1720242000000, "open": 133.65, "high": 134.93, "low": 133.65, "close": 134.74, "volume": 20.681, "close_time": 1720245599999}, {"open_time": 1720245600000, "open": 134.53, "high": 136.7, "low": 134.53, "close": 136.0, "volume": 96.384, "close_time": 1720249199999}, {"open_time": 1720249200000, "open": 135.87, "high": 137.26, "low": 135.8, "close": 137.04, "volume": 67.18, "close_time": 1720252799999}, {"open_time": 1720252800000, "open": 136.89, "high": 137.98, "low": 136.56, "close": 137.17, "volume": 145.933, "close_time": 1720256399999}, {"open_time": 1720256400000, "open": 137.13, "high": 139.87, "low": 137.13, "close": 139.85, "volume": 293.132, "close_time": 1720259999999}, {"open_time": 1720260000000, "open": 139.85, "high": 140.51, "low": 139.5, "close": 139.69, "volume": 204.543, "close_time": 1720263599999}, {"open_time": 1720263600000, "open": 139.5, "high": 139.5, "low": 138.61, "close": 138.82, "volume": 429.237, "close_time": 1720267199999}, {"open_time": 1720267200000, "open": 138.82, "high": 138.95, "low": 137.88, "close": 138.3, "volume": 235.955, "close_time": 1720270799999}, {"open_time": 1720270800000, "open": 138.22, "high": 140.31, "low": 138.0, "close": 139.46, "volume": 500.142, "close_time": 1720274399999}, {"open_time": 1720274400000, "open": 139.48, "high": 140.03, "low": 138.31, "close": 140.01, "volume": 147.37, "close_time": 1720277999999}, {"open_time": 1720278000000, "open": 139.81, "high": 141.97, "low": 139.43, "close": 141.68, "volume": 455.482, "close_time": 1720281599999}, {"open_time": 1720281600000, "open": 141.64, "high": 143.44, "low": 140.81, "close": 142.52, "volume": 653.923, "close_time": 1720285199999}, {"open_time": 1720285200000, "open": 142.42, "high": 142.89, "low": 141.9, "close": 142.35, "volume": 298.667, "close_time": 1720288799999}, {"open_time": 1720288800000, "open": 142.39, "high": 142.67, "low": 141.82, "close": 142.2, "volume": 325.796, "close_time": 1720292399999}, {"open_time": 1720292400000, "open": 142.09, "high": 142.99, "low": 141.65, "close": 142.54, "volume": 598.007, "close_time": 1720295999999}, {"open_time": 1720296000000, "open": 142.79, "high": 143.55, "low": 142.19, "close": 142.21, "volume": 487.893, "close_time": 1720299599999}, {"open_time": 1720299600000, "open": 142.48, "high": 143.72, "low": 142.35, "close": 143.31, "volume": 286.471, "close_time": 1720303199999}, {"open_time": 1720303200000, "open": 143.05, "high": 143.9, "low": 142.97, "close": 143.9, "volume": 155.582, "close_time": 1720306799999}, {"open_time": 1720306800000, "open": 143.54, "high": 143.56, "low": 142.7, "close": 142.99, "volume": 175.389, "close_time": 1720310399999}, {"open_time": 1720310400000, "open": 142.94, "high": 142.94, "low": 140.74, "close": 140.82, "volume": 141.673, "close_time": 1720313999999}, {"open_time": 1720314000000, "open": 141.13, "high": 141.13, "low": 139.81, "close": 140.85, "volume": 1025.534, "close_time": 1720317599999}, {"open_time": 1720317600000, "open": 140.84, "high": 142.6, "low": 140.84, "close": 142.22, "volume": 304.354, "close_time": 1720321199999}, {"open_time": 1720321200000, "open": 141.87, "high": 141.97, "low": 140.77, "close": 141.97, "volume": 134.554, "close_time": 1720324799999}, {"open_time": 1720324800000, "open": 141.68, "high": 141.98, "low": 139.29, "close": 139.33, "volume": 286.471, "close_time": 1720328399999}, {"open_time": 1720328400000, "open": 139.36, "high": 139.98, "low": 138.63, "close": 139.9, "volume": 170.727, "close_time": 1720331999999}, {"open_time": 1720332000000, "open": 139.72, "high": 140.47, "low": 139.72, "close": 139.87, "volume": 24.525, "close_time": 1720335599999}, {"open_time": 1720335600000, "open": 139.54, "high": 139.54, "low": 138.13, "close": 138.7, "volume": 53.111, "close_time": 1720339199999}, {"open_time": 1720339200000, "open": 138.73, "high": 139.23, "low": 138.73, "close": 139.13, "volume": 7.81, "close_time": 1720342799999}, {"open_time": 1720342800000, "open": 139.27, "high": 140.27, "low": 139.04, "close": 139.3, "volume": 71.523, "close_time": 1720346399999}, {"open_time": 1720346400000, "open": 139.8, "high": 140.13, "low": 138.96, "close": 138.96, "volume": 535.553, "close_time": 1720349999999}, {"open_time": 1720350000000, "open": 139.19, "high": 139.44, "low": 138.86, "close": 139.44, "volume": 18.086, "close_time": 1720353599999}, {"open_time": 1720353600000, "open": 139.44, "high": 140.22, "low": 138.71, "close": 138.71, "volume": 81.911, "close_time": 1720357199999}, {"open_time": 1720357200000, "open": 139.05, "high": 139.05, "low": 136.34, "close": 136.52, "volume": 184.017, "close_time": 1720360799999}, {"open_time": 1720360800000, "open": 136.62, "high": 136.62, "low": 135.6, "close": 136.54, "volume": 353.286, "close_time": 1720364399999}, {"open_time": 1720364400000, "open": 136.54, "high": 137.57, "low": 136.45, "close": 136.99, "volume": 62.188, "close_time": 1720367999999}, {"open_time": 1720368000000, "open": 136.92, "high": 138.48, "low": 136.78, "close": 138.0, "volume": 35.688, "close_time": 1720371599999}, {"open_time": 1720371600000, "open": 138.3, "high": 138.55, "low": 137.34, "close": 138.18, "volume": 212.696, "close_time": 1720375199999}, {"open_time": 1720375200000, "open": 138.33, "high": 139.08, "low": 137.65, "close": 137.65, "volume": 72.433, "close_time": 1720378799999}, {"open_time": 1720378800000, "open": 137.65, "high": 137.93, "low": 137.09, "close": 137.16, "volume": 25.414, "close_time": 1720382399999}, {"open_time": 1720382400000, "open": 137.08, "high": 137.34, "low": 136.51, "close": 136.64, "volume": 34.041, "close_time": 1720385999999}, {"open_time": 1720386000000, "open": 136.5, "high": 136.5, "low": 133.72, "close": 134.29, "volume": 199.345, "close_time": 1720389599999}, {"open_time": 1720389600000, "open": 134.14, "high": 134.74, "low": 133.13, "close": 133.13, "volume": 110.719, "close_time": 1720393199999}, {"open_time": 1720393200000, "open": 133.13, "high": 133.5, "low": 131.37, "close": 131.37, "volume": 205.741, "close_time": 1720396799999}, {"open_time": 1720396800000, "open": 131.37, "high": 132.68, "low": 128.84, "close": 128.84, "volume": 604.143, "close_time": 1720400399999}, {"open_time": 1720400400000, "open": 128.86, "high": 129.79, "low": 127.92, "close": 129.59, "volume": 1141.899, "close_time": 1720403999999}, {"open_time": 1720404000000, "open": 129.58, "high": 132.26, "low": 128.62, "close": 130.88, "volume": 381.945, "close_time": 1720407599999}, {"open_time": 1720407600000, "open": 131.08, "high": 131.99, "low": 130.2, "close": 130.99, "volume": 213.684, "close_time": 1720411199999}, {"open_time": 1720411200000, "open": 130.84, "high": 133.39, "low": 130.0, "close": 133.39, "volume": 144.421, "close_time": 1720414799999}, {"open_time": 1720414800000, "open": 133.26, "high": 133.89, "low": 132.05, "close": 132.8, "volume": 33.568, "close_time": 1720418399999}, {"open_time": 1720418400000, "open": 132.93, "high": 133.67, "low": 132.23, "close": 132.65, "volume": 145.753, "close_time": 1720421999999}, {"open_time": 1720422000000, "open": 132.67, "high": 132.87, "low": 131.73, "close": 132.67, "volume": 250.166, "close_time": 1720425599999}, {"open_time": 1720425600000, "open": 132.58, "high": 140.57, "low": 132.58, "close": 140.57, "volume": 1188.471, "close_time": 1720429199999}, {"open_time": 1720429200000, "open": 140.57, "high": 141.76, "low": 139.02, "close": 139.43, "volume": 186.519, "close_time": 1720432799999}, {"open_time": 1720432800000, "open": 139.44, "high": 140.76, "low": 137.91, "close": 137.98, "volume": 242.879, "close_time": 1720436399999}, {"open_time": 1720436400000, "open": 138.35, "high": 141.72, "low": 138.35, "close": 140.6, "volume": 189.037, "close_time": 1720439999999}, {"open_time": 1720440000000, "open": 140.65, "high": 141.84, "low": 139.43, "close": 140.44, "volume": 135.385, "close_time": 1720443599999}, {"open_time": 1720443600000, "open": 140.58, "high": 141.33, "low": 139.68, "close": 140.43, "volume": 651.662, "close_time": 1720447199999}, {"open_time": 1720447200000, "open": 140.51, "high": 141.51, "low": 134.14, "close": 138.66, "volume": 1222.747, "close_time": 1720450799999}, {"open_time": 1720450800000, "open": 138.18, "high": 139.87, "low": 136.75, "close": 137.51, "volume": 149.8, "close_time": 1720454399999}, {"open_time": 1720454400000, "open": 137.38, "high": 138.52, "low": 135.14, "close": 136.24, "volume": 379.975, "close_time": 1720457999999}, {"open_time": 1720458000000, "open": 136.15, "high": 137.76, "low": 135.81, "close": 136.94, "volume": 304.007, "close_time": 1720461599999}, {"open_time": 1720461600000, "open": 137.14, "high": 138.18, "low": 136.46, "close": 137.85, "volume": 199.331, "close_time": 1720465199999}, {"open_time": 1720465200000, "open": 137.91, "high": 138.47, "low": 137.26, "close": 138.47, "volume": 203.449, "close_time": 1720468799999}, {"open_time": 1720468800000, "open": 138.01, "high": 140.73, "low": 137.43, "close": 138.38, "volume": 706.114, "close_time": 1720472399999}, {"open_time": 1720472400000, "open": 138.63, "high": 141.03, "low": 138.63, "close": 140.1, "volume": 1213.235, "close_time": 1720475999999}, {"open_time": 1720476000000, "open": 140.27, "high": 140.92, "low": 139.77, "close": 139.97, "volume": 60.842, "close_time": 1720479599999}, {"open_time": 1720479600000, "open": 140.09, "high": 140.55, "low": 139.1, "close": 139.64, "volume": 198.577, "close_time": 1720483199999}, {"open_time": 1720483200000, "open": 139.88, "high": 139.88, "low": 137.98, "close": 138.27, "volume": 781.608, "close_time": 1720486799999}, {"open_time": 1720486800000, "open": 138.4, "high": 141.09, "low": 137.03, "close": 137.21, "volume": 330.798, "close_time": 1720490399999}, {"open_time": 1720490400000, "open": 137.08, "high": 139.84, "low": 136.5, "close": 139.84, "volume": 546.537, "close_time": 1720493999999}, {"open_time": 1720494000000, "open": 139.65, "high": 140.64, "low": 138.61, "close": 140.56, "volume": 82.943, "close_time": 1720497599999}, {"open_time": 1720497600000, "open": 140.27, "high": 141.57, "low": 140.27, "close": 140.77, "volume": 601.233, "close_time": 1720501199999}, {"open_time": 1720501200000, "open": 141.16, "high": 141.51, "low": 140.73, "close": 141.51, "volume": 66.599, "close_time": 1720504799999}, {"open_time": 1720504800000, "open": 141.33, "high": 143.33, "low": 141.32, "close": 142.72, "volume": 213.661, "close_time": 1720508399999}, {"open_time": 1720508400000, "open": 142.8, "high": 143.28, "low": 141.91, "close": 141.91, "volume": 503.336, "close_time": 1720511999999}, {"open_time": 1720512000000, "open": 142.38, "high": 144.04, "low": 141.55, "close": 142.54, "volume": 252.274, "close_time": 1720515599999}, {"open_time": 1720515600000, "open": 142.6, "high": 143.09, "low": 141.84, "close": 141.84, "volume": 98.226, "close_time": 1720519199999}, {"open_time": 1720519200000, "open": 141.93, "high": 142.07, "low": 140.84, "close": 141.43, "volume": 115.618, "close_time": 1720522799999}, {"open_time": 1720522800000, "open": 141.16, "high": 142.01, "low": 140.35, "close": 141.84, "volume": 72.876, "close_time": 1720526399999}, {"open_time": 1720526400000, "open": 142.02, "high": 142.14, "low": 140.86, "close": 140.86, "volume": 75.655, "close_time": 1720529999999}, {"open_time": 1720530000000, "open": 141.16, "high": 141.16, "low": 139.77, "close": 140.28, "volume": 131.079, "close_time": 1720533599999}, {"open_time": 1720533600000, "open": 140.28, "high": 142.37, "low": 139.02, "close": 139.02, "volume": 1078.625, "close_time": 1720537199999}, {"open_time": 1720537200000, "open": 139.12, "high": 140.56, "low": 138.74, "close": 140.47, "volume": 887.121, "close_time": 1720540799999}, {"open_time": 1720540800000, "open": 140.59, "high": 142.58, "low": 140.26, "close": 142.5, "volume": 261.834, "close_time": 1720544399999}, {"open_time": 1720544400000, "open": 142.5, "high": 143.0, "low": 141.04, "close": 141.34, "volume": 122.063, "close_time": 1720547999999}, {"open_time": 1720548000000, "open": 141.59, "high": 142.9, "low": 140.95, "close": 142.43, "volume": 628.185, "close_time": 1720551599999}, {"open_time": 1720551600000, "open": 142.43, "high": 142.43, "low": 141.52, "close": 142.18, "volume": 485.436, "close_time": 1720555199999}, {"open_time": 1720555200000, "open": 142.18, "high": 143.47, "low": 142.18, "close": 142.55, "volume": 292.372, "close_time": 1720558799999}, {"open_time": 1720558800000, "open": 142.45, "high": 143.2, "low": 141.97, "close": 142.1, "volume": 65.17, "close_time": 1720562399999}, {"open_time": 1720562400000, "open": 142.15, "high": 142.38, "low": 140.95, "close": 141.32, "volume": 150.148, "close_time": 1720565999999}, {"open_time": 1720566000000, "open": 141.46, "high": 141.86, "low": 141.08, "close": 141.17, "volume": 154.532, "close_time": 1720569599999}, {"open_time": 1720569600000, "open": 141.22, "high": 141.33, "low": 139.0, "close": 139.18, "volume": 973.131, "close_time": 1720573199999}, {"open_time": 1720573200000, "open": 139.21, "high": 140.65, "low": 138.74, "close": 140.11, "volume": 216.561, "close_time": 1720576799999}, {"open_time": 1720576800000, "open": 140.14, "high": 141.08, "low": 139.51, "close": 141.08, "volume": 62.073, "close_time": 1720580399999}, {"open_time": 1720580400000, "open": 140.91, "high": 141.79, "low": 140.69, "close": 141.79, "volume": 358.482, "close_time": 1720583999999}, {"open_time": 1720584000000, "open": 141.68, "high": 145.44, "low": 141.68, "close": 145.08, "volume": 2313.207, "close_time": 1720587599999}, {"open_time": 1720587600000, "open": 145.12, "high": 146.07, "low": 143.87, "close": 144.1, "volume": 308.497, "close_time": 1720591199999}, {"open_time": 1720591200000, "open": 144.22, "high": 144.92, "low": 143.55, "close": 144.91, "volume": 103.835, "close_time": 1720594799999}, {"open_time": 1720594800000, "open": 144.67, "high": 144.74, "low": 143.36, "close": 144.08, "volume": 86.826, "close_time": 1720598399999}, {"open_time": 1720598400000, "open": 144.12, "high": 144.26, "low": 143.75, "close": 143.76, "volume": 10.248, "close_time": 1720601999999}, {"open_time": 1720602000000, "open": 143.73, "high": 143.81, "low": 142.49, "close": 143.27, "volume": 107.724, "close_time": 1720605599999}, {"open_time": 1720605600000, "open": 142.98, "high": 143.78, "low": 142.98, "close": 143.78, "volume": 27.34, "close_time": 1720609199999}, {"open_time": 1720609200000, "open": 143.78, "high": 143.9, "low": 142.3, "close": 143.28, "volume": 153.332, "close_time": 1720612799999}, {"open_time": 1720612800000, "open": 142.85, "high": 143.03, "low": 140.73, "close": 142.0, "volume": 340.242, "close_time": 1720616399999}, {"open_time": 1720616400000, "open": 141.85, "high": 142.89, "low": 141.12, "close": 141.38, "volume": 671.293, "close_time": 1720619999999}, {"open_time": 1720620000000, "open": 141.6, "high": 142.47, "low": 140.22, "close": 140.83, "volume": 140.921, "close_time": 1720623599999}, {"open_time": 1720623600000, "open": 140.68, "high": 141.73, "low": 140.06, "close": 141.48, "volume": 748.003, "close_time": 1720627199999}, {"open_time": 1720627200000, "open": 141.16, "high": 142.57, "low": 140.96, "close": 141.21, "volume": 191.826, "close_time": 1720630799999}, {"open_time": 1720630800000, "open": 141.21, "high": 141.33, "low": 140.38, "close": 141.0, "volume": 172.763, "close_time": 1720634399999}, {"open_time": 1720634400000, "open": 140.93, "high": 141.58, "low": 140.63, "close": 140.77, "volume": 29.27, "close_time": 1720637999999}, {"open_time": 1720638000000, "open": 140.59, "high": 141.34, "low": 140.4, "close": 141.01, "volume": 848.325, "close_time": 1720641599999}, {"open_time": 1720641600000, "open": 141.16, "high": 141.52, "low": 140.59, "close": 140.73, "volume": 107.521, "close_time": 1720645199999}, {"open_time": 1720645200000, "open": 140.7, "high": 140.92, "low": 140.2, "close": 140.2, "volume": 2422.124, "close_time": 1720648799999}, {"open_time": 1720648800000, "open": 140.2, "high": 141.89, "low": 140.2, "close": 141.51, "volume": 454.942, "close_time": 1720652399999}, {"open_time": 1720652400000, "open": 141.54, "high": 142.31, "low": 141.24, "close": 141.91, "volume": 42.861, "close_time": 1720655999999}, {"open_time": 1720656000000, "open": 141.91, "high": 141.91, "low": 140.39, "close": 141.63, "volume": 21.929, "close_time": 1720659599999}, {"open_time": 1720659600000, "open": 141.49, "high": 143.02, "low": 140.91, "close": 142.85, "volume": 197.413, "close_time": 1720663199999}, {"open_time": 1720663200000, "open": 142.96, "high": 143.1, "low": 141.79, "close": 141.79, "volume": 79.321, "close_time": 1720666799999}, {"open_time": 1720666800000, "open": 141.78, "high": 141.78, "low": 139.17, "close": 140.14, "volume": 702.489, "close_time": 1720670399999}, {"open_time": 1720670400000, "open": 140.02, "high": 140.85, "low": 140.02, "close": 140.5, "volume": 7.593, "close_time": 1720673999999}, {"open_time": 1720674000000, "open": 140.86, "high": 141.22, "low": 140.21, "close": 141.22, "volume": 26.39, "close_time": 1720677599999}, {"open_time": 1720677600000, "open": 141.15, "high": 141.78, "low": 140.88, "close": 141.78, "volume": 103.66, "close_time": 1720681199999}, {"open_time": 1720681200000, "open": 141.63, "high": 142.44, "low": 141.45, "close": 142.19, "volume": 28.356, "close_time": 1720684799999}, {"open_time": 1720684800000, "open": 142.28, "high": 142.84, "low": 142.26, "close": 142.26, "volume": 33.49, "close_time": 1720688399999}, {"open_time": 1720688400000, "open": 142.7, "high": 142.86, "low": 142.46, "close": 142.57, "volume": 23.468, "close_time": 1720691999999}, {"open_time": 1720692000000, "open": 142.87, "high": 143.0, "low": 142.28, "close": 142.95, "volume": 12.759, "close_time": 1720695599999}, {"open_time": 1720695600000, "open": 143.02, "high": 143.87, "low": 143.02, "close": 143.7, "volume": 114.451, "close_time": 1720699199999}, {"open_time": 1720699200000, "open": 143.58, "high": 145.96, "low": 142.92, "close": 143.63, "volume": 545.851, "close_time": 1720702799999}, {"open_time": 1720702800000, "open": 143.46, "high": 143.46, "low": 141.98, "close": 142.22, "volume": 226.724, "close_time": 1720706399999}, {"open_time": 1720706400000, "open": 142.37, "high": 142.45, "low": 140.06, "close": 141.1, "volume": 204.192, "close_time": 1720709999999}, {"open_time": 1720710000000, "open": 140.68, "high": 141.1, "low": 137.48, "close": 138.41, "volume": 1081.501, "close_time": 1720713599999}, {"open_time": 1720713600000, "open": 138.43, "high": 138.88, "low": 137.46, "close": 138.2, "volume": 157.98, "close_time": 1720717199999}, {"open_time": 1720717200000, "open": 138.2, "high": 139.01, "low": 138.11, "close": 138.29, "volume": 112.649, "close_time": 1720720799999}, {"open_time": 1720720800000, "open": 138.16, "high": 139.02, "low": 138.01, "close": 138.73, "volume": 523.051, "close_time": 1720724399999}, {"open_time": 1720724400000, "open": 138.69, "high": 138.73, "low": 136.56, "close": 136.76, "volume": 288.746, "close_time": 1720727999999}, {"open_time": 1720728000000, "open": 136.58, "high": 137.57, "low": 136.5, "close": 136.95, "volume": 807.543, "close_time": 1720731599999}, {"open_time": 1720731600000, "open": 137.34, "high": 137.51, "low": 136.53, "close": 136.54, "volume": 60.271, "close_time": 1720735199999}, {"open_time": 1720735200000, "open": 136.74, "high": 137.17, "low": 136.27, "close": 136.62, "volume": 41.374, "close_time": 1720738799999}, {"open_time": 1720738800000, "open": 136.92, "high": 136.92, "low": 135.83, "close": 136.15, "volume": 149.598, "close_time": 1720742399999}, {"open_time": 1720742400000, "open": 136.15, "high": 137.21, "low": 135.94, "close": 136.33, "volume": 37.427, "close_time": 1720745999999}, {"open_time": 1720746000000, "open": 136.29, "high": 136.55, "low": 134.59, "close": 136.4, "volume": 180.173, "close_time": 1720749599999}, {"open_time": 1720749600000, "open": 136.1, "high": 138.11, "low": 136.1, "close": 138.11, "volume": 197.92, "close_time": 1720753199999}, {"open_time": 1720753200000, "open": 138.05, "high": 138.05, "low": 136.16, "close": 136.56, "volume": 64.94, "close_time": 1720756799999}, {"open_time": 1720756800000, "open": 136.62, "high": 136.83, "low": 135.5, "close": 135.95, "volume": 102.983, "close_time": 1720760399999}, {"open_time": 1720760400000, "open": 136.0, "high": 136.02, "low": 135.19, "close": 135.19, "volume": 59.315, "close_time": 1720763999999}, {"open_time": 1720764000000, "open": 136.07, "high": 137.05, "low": 135.99, "close": 136.47, "volume": 406.935, "close_time": 1720767599999}, {"open_time": 1720767600000, "open": 136.52, "high": 136.56, "low": 134.73, "close": 135.09, "volume": 79.974, "close_time": 1720771199999}, {"open_time": 1720771200000, "open": 135.45, "high": 135.76, "low": 135.08, "close": 135.67, "volume": 30.75, "close_time": 1720774799999}, {"open_time": 1720774800000, "open": 135.81, "high": 135.81, "low": 134.35, "close": 134.71, "volume": 532.873, "close_time": 1720778399999}, {"open_time": 1720778400000, "open": 134.92, "high": 135.51, "low": 134.06, "close": 135.51, "volume": 99.795, "close_time": 1720781999999}, {"open_time": 1720782000000, "open": 135.48, "high": 135.79, "low": 135.24, "close": 135.49, "volume": 16.905, "close_time": 1720785599999}, {"open_time": 1720785600000, "open": 135.55, "high": 136.81, "low": 135.54, "close": 136.78, "volume": 277.206, "close_time": 1720789199999}, {"open_time": 1720789200000, "open": 136.81, "high": 139.17, "low": 136.73, "close": 139.11, "volume": 200.34, "close_time": 1720792799999}, {"open_time": 1720792800000, "open": 138.87, "high": 139.02, "low": 137.75, "close": 137.79, "volume": 258.711, "close_time": 1720796399999}, {"open_time": 1720796400000, "open": 137.88, "high": 139.22, "low": 137.88, "close": 139.04, "volume": 58.787, "close_time": 1720799999999}, {"open_time": 1720800000000, "open": 138.88, "high": 139.4, "low": 137.84, "close": 138.23, "volume": 177.586, "close_time": 1720803599999}, {"open_time": 1720803600000, "open": 138.26, "high": 139.02, "low": 137.85, "close": 138.8, "volume": 411.274, "close_time": 1720807199999}, {"open_time": 1720807200000, "open": 138.77, "high": 140.52, "low": 138.59, "close": 139.93, "volume": 531.016, "close_time": 1720810799999}, {"open_time": 1720810800000, "open": 139.99, "high": 139.99, "low": 138.48, "close": 138.48, "volume": 57.298, "close_time": 1720814399999}, {"open_time": 1720814400000, "open": 138.52, "high": 138.52, "low": 136.74, "close": 138.32, "volume": 426.351, "close_time": 1720817999999}, {"open_time": 1720818000000, "open": 138.1, "high": 138.26, "low": 137.54, "close": 138.26, "volume": 244.961, "close_time": 1720821599999}, {"open_time": 1720821600000, "open": 138.07, "high": 138.65, "low": 137.98, "close": 138.65, "volume": 44.495, "close_time": 1720825199999}, {"open_time": 1720825200000, "open": 138.69, "high": 138.99, "low": 138.54, "close": 138.87, "volume": 720.505, "close_time": 1720828799999}, {"open_time": 1720828800000, "open": 138.97, "high": 138.98, "low": 138.39, "close": 138.77, "volume": 194.059, "close_time": 1720832399999}, {"open_time": 1720832400000, "open": 138.77, "high": 139.51, "low": 138.54, "close": 138.94, "volume": 75.312, "close_time": 1720835999999}, {"open_time": 1720836000000, "open": 139.01, "high": 139.01, "low": 138.03, "close": 138.82, "volume": 258.319, "close_time": 1720839599999}, {"open_time": 1720839600000, "open": 138.9, "high": 138.96, "low": 138.6, "close": 138.68, "volume": 109.826, "close_time": 1720843199999}, {"open_time": 1720843200000, "open": 138.68, "high": 138.73, "low": 137.79, "close": 137.92, "volume": 78.685, "close_time": 1720846799999}, {"open_time": 1720846800000, "open": 138.26, "high": 138.9, "low": 138.22, "close": 138.9, "volume": 30.812, "close_time": 1720850399999}, {"open_time": 1720850400000, "open": 138.74, "high": 139.08, "low": 138.74, "close": 138.92, "volume": 114.384, "close_time": 1720853999999}, {"open_time": 1720854000000, "open": 138.67, "high": 139.23, "low": 138.64, "close": 139.23, "volume": 13.321, "close_time": 1720857599999}, {"open_time": 1720857600000, "open": 139.23, "high": 139.49, "low": 138.55, "close": 138.55, "volume": 4.284, "close_time": 1720861199999}, {"open_time": 1720861200000, "open": 138.54, "high": 140.58, "low": 138.5, "close": 140.58, "volume": 81.574, "close_time": 1720864799999}, {"open_time": 1720864800000, "open": 140.45, "high": 140.73, "low": 139.3, "close": 139.82, "volume": 103.652, "close_time": 1720868399999}, {"open_time": 1720868400000, "open": 139.63, "high": 140.14, "low": 139.45, "close": 139.86, "volume": 52.431, "close_time": 1720871999999}, {"open_time": 1720872000000, "open": 140.07, "high": 140.44, "low": 139.59, "close": 140.23, "volume": 8.021, "close_time": 1720875599999}, {"open_time": 1720875600000, "open": 140.11, "high": 140.52, "low": 139.87, "close": 140.33, "volume": 185.767, "close_time": 1720879199999}, {"open_time": 1720879200000, "open": 140.04, "high": 140.04, "low": 139.37, "close": 140.0, "volume": 13.782, "close_time": 1720882799999}, {"open_time": 1720882800000, "open": 139.92, "high": 140.56, "low": 139.47, "close": 140.42, "volume": 67.749, "close_time": 1720886399999}, {"open_time": 1720886400000, "open": 140.22, "high": 140.73, "low": 139.37, "close": 139.37, "volume": 42.925, "close_time": 1720889999999}, {"open_time": 1720890000000, "open": 139.61, "high": 139.76, "low": 139.51, "close": 139.71, "volume": 25.021, "close_time": 1720893599999}, {"open_time": 1720893600000, "open": 139.74, "high": 139.89, "low": 139.03, "close": 139.44, "volume": 171.589, "close_time": 1720897199999}, {"open_time": 1720897200000, "open": 139.37, "high": 139.94, "low": 139.37, "close": 139.76, "volume": 73.912, "close_time": 1720900799999}, {"open_time": 1720900800000, "open": 139.85, "high": 140.15, "low": 139.64, "close": 139.83, "volume": 44.738, "close_time": 1720904399999}, {"open_time": 1720904400000, "open": 139.65, "high": 140.19, "low": 139.65, "close": 140.19, "volume": 35.472, "close_time": 1720907999999}, {"open_time": 1720908000000, "open": 139.91, "high": 142.14, "low": 139.14, "close": 142.14, "volume": 255.921, "close_time": 1720911599999}, {"open_time": 1720911600000, "open": 142.14, "high": 143.21, "low": 141.4, "close": 141.84, "volume": 505.202, "close_time": 1720915199999}, {"open_time": 1720915200000, "open": 141.86, "high": 144.5, "low": 141.86, "close": 144.5, "volume": 337.102, "close_time": 1720918799999}, {"open_time": 1720918800000, "open": 144.5, "high": 145.0, "low": 143.55, "close": 144.69, "volume": 348.786, "close_time": 1720922399999}, {"open_time": 1720922400000, "open": 144.61, "high": 144.7, "low": 143.5, "close": 143.51, "volume": 634.261, "close_time": 1720925999999}, {"open_time": 1720926000000, "open": 143.86, "high": 144.47, "low": 143.78, "close": 144.12, "volume": 19.243, "close_time": 1720929599999}, {"open_time": 1720929600000, "open": 144.09, "high": 145.57, "low": 143.83, "close": 144.96, "volume": 275.334, "close_time": 1720933199999}, {"open_time": 1720933200000, "open": 145.0, "high": 145.61, "low": 144.26, "close": 145.49, "volume": 200.223, "close_time": 1720936799999}, {"open_time": 1720936800000, "open": 145.49, "high": 145.64, "low": 144.45, "close": 144.46, "volume": 23.028, "close_time": 1720940399999}, {"open_time": 1720940400000, "open": 144.42, "high": 144.88, "low": 144.37, "close": 144.87, "volume": 101.447, "close_time": 1720943999999}, {"open_time": 1720944000000, "open": 144.85, "high": 145.34, "low": 144.73, "close": 145.07, "volume": 486.232, "close_time": 1720947599999}, {"open_time": 1720947600000, "open": 145.34, "high": 146.5, "low": 144.79, "close": 146.1, "volume": 91.227, "close_time": 1720951199999}, {"open_time": 1720951200000, "open": 146.23, "high": 146.5, "low": 144.85, "close": 144.85, "volume": 62.581, "close_time": 1720954799999}, {"open_time": 1720954800000, "open": 145.03, "high": 145.41, "low": 144.8, "close": 144.83, "volume": 9.591, "close_time": 1720958399999}, {"open_time": 1720958400000, "open": 144.89, "high": 144.89, "low": 143.78, "close": 143.99, "volume": 97.597, "close_time": 1720961999999}, {"open_time": 1720962000000, "open": 143.96, "high": 144.64, "low": 143.89, "close": 144.37, "volume": 33.954, "close_time": 1720965599999}, {"open_time": 1720965600000, "open": 144.15, "high": 144.99, "low": 143.48, "close": 144.97, "volume": 165.566, "close_time": 1720969199999}, {"open_time": 1720969200000, "open": 144.76, "high": 145.92, "low": 144.5, "close": 145.67, "volume": 394.208, "close_time": 1720972799999}, {"open_time": 1720972800000, "open": 145.37, "high": 145.86, "low": 145.15, "close": 145.31, "volume": 351.441, "close_time": 1720976399999}, {"open_time": 1720976400000, "open": 145.5, "high": 145.56, "low": 144.81, "close": 145.09, "volume": 51.142, "close_time": 1720979999999}, {"open_time": 1720980000000, "open": 145.01, "high": 145.28, "low": 144.97, "close": 144.97, "volume": 67.954, "close_time": 1720983599999}, {"open_time": 1720983600000, "open": 145.03, "high": 145.28, "low": 144.8, "close": 145.28, "volume": 150.895, "close_time": 1720987199999}, {"open_time": 1720987200000, "open": 145.14, "high": 146.3, "low": 145.14, "close": 145.68, "volume": 316.012, "close_time": 1720990799999}, {"open_time": 1720990800000, "open": 145.63, "high": 148.13, "low": 145.52, "close": 148.13, "volume": 830.255, "close_time": 1720994399999}, {"open_time": 1720994400000, "open": 147.98, "high": 148.2, "low": 146.69, "close": 147.14, "volume": 220.732, "close_time": 1720997999999}, {"open_time": 1720998000000, "open": 147.18, "high": 148.5, "low": 147.18, "close": 147.66, "volume": 199.205, "close_time": 1721001599999}, {"open_time": 1721001600000, "open": 147.7, "high": 150.85, "low": 147.17, "close": 150.44, "volume": 1248.143, "close_time": 1721005199999}, {"open_time": 1721005200000, "open": 150.25, "high": 151.39, "low": 149.8, "close": 150.61, "volume": 765.473, "close_time": 1721008799999}, {"open_time": 1721008800000, "open": 150.61, "high": 153.25, "low": 150.53, "close": 153.24, "volume": 2727.545, "close_time": 1721012399999}, {"open_time": 1721012400000, "open": 153.03, "high": 153.19, "low": 151.34, "close": 151.98, "volume": 250.305, "close_time": 1721015999999}, {"open_time": 1721016000000, "open": 151.99, "high": 152.05, "low": 151.31, "close": 152.0, "volume": 131.84, "close_time": 1721019599999}, {"open_time": 1721019600000, "open": 152.0, "high": 152.03, "low": 151.71, "close": 151.94, "volume": 151.716, "close_time": 1721023199999}, {"open_time": 1721023200000, "open": 151.88, "high": 153.39, "low": 151.78, "close": 152.99, "volume": 508.97, "close_time": 1721026799999}, {"open_time": 1721026800000, "open": 153.03, "high": 153.9, "low": 152.9, "close": 153.38, "volume": 128.852, "close_time": 1721030399999}, {"open_time": 1721030400000, "open": 153.31, "high": 153.96, "low": 152.6, "close": 152.99, "volume": 149.678, "close_time": 1721033999999}, {"open_time": 1721034000000, "open": 152.71, "high": 152.71, "low": 152.02, "close": 152.17, "volume": 129.44, "close_time": 1721037599999}, {"open_time": 1721037600000, "open": 152.02, "high": 152.48, "low": 151.31, "close": 151.43, "volume": 20.307, "close_time": 1721041199999}, {"open_time": 1721041200000, "open": 151.38, "high": 151.97, "low": 151.05, "close": 151.85, "volume": 105.929, "close_time": 1721044799999}, {"open_time": 1721044800000, "open": 151.6, "high": 152.84, "low": 151.6, "close": 152.26, "volume": 224.507, "close_time": 1721048399999}, {"open_time": 1721048400000, "open": 152.26, "high": 153.6, "low": 151.67, "close": 153.3, "volume": 87.976, "close_time": 1721051999999}, {"open_time": 1721052000000, "open": 153.16, "high": 153.42, "low": 151.91, "close": 153.31, "volume": 291.396, "close_time": 1721055599999}, {"open_time": 1721055600000, "open": 153.22, "high": 153.96, "low": 152.37, "close": 152.79, "volume": 170.307, "close_time": 1721059199999}, {"open_time": 1721059200000, "open": 153.17, "high": 154.65, "low": 152.76, "close": 154.11, "volume": 544.948, "close_time": 1721062799999}, {"open_time": 1721062800000, "open": 153.9, "high": 154.8, "low": 153.34, "close": 154.59, "volume": 689.687, "close_time": 1721066399999}, {"open_time": 1721066400000, "open": 154.18, "high": 156.12, "low": 153.7, "close": 155.89, "volume": 668.815, "close_time": 1721069999999}, {"open_time": 1721070000000, "open": 155.89, "high": 156.5, "low": 154.63, "close": 155.07, "volume": 613.783, "close_time": 1721073599999}, {"open_time": 1721073600000, "open": 155.37, "high": 156.76, "low": 155.29, "close": 156.61, "volume": 680.529, "close_time": 1721077199999}, {"open_time": 1721077200000, "open": 156.66, "high": 157.3, "low": 156.02, "close": 156.02, "volume": 342.041, "close_time": 1721080799999}, {"open_time": 1721080800000, "open": 156.19, "high": 158.91, "low": 156.1, "close": 158.34, "volume": 919.665, "close_time": 1721084399999}, {"open_time": 1721084400000, "open": 158.71, "high": 159.41, "low": 158.06, "close": 158.92, "volume": 286.072, "close_time": 1721087999999}, {"open_time": 1721088000000, "open": 158.92, "high": 159.63, "low": 158.0, "close": 158.16, "volume": 1437.488, "close_time": 1721091599999}, {"open_time": 1721091600000, "open": 158.16, "high": 158.43, "low": 157.15, "close": 158.18, "volume": 534.885, "close_time": 1721095199999}, {"open_time": 1721095200000, "open": 157.94, "high": 158.08, "low": 156.22, "close": 156.6, "volume": 126.776, "close_time": 1721098799999}, {"open_time": 1721098800000, "open": 156.52, "high": 158.0, "low": 155.97, "close": 158.0, "volume": 207.452, "close_time": 1721102399999}, {"open_time": 1721102400000, "open": 157.59, "high": 158.4, "low": 157.48, "close": 158.19, "volume": 120.239, "close_time": 1721105999999}, {"open_time": 1721106000000, "open": 157.98, "high": 158.78, "low": 154.85, "close": 155.16, "volume": 702.152, "close_time": 1721109599999}, {"open_time": 1721109600000, "open": 155.46, "high": 156.7, "low": 153.79, "close": 153.79, "volume": 1554.561, "close_time": 1721113199999}, {"open_time": 1721113200000, "open": 154.26, "high": 155.59, "low": 153.77, "close": 154.31, "volume": 36.702, "close_time": 1721116799999}, {"open_time": 1721116800000, "open": 154.95, "high": 155.48, "low": 152.66, "close": 154.37, "volume": 250.026, "close_time": 1721120399999}, {"open_time": 1721120400000, "open": 154.42, "high": 155.76, "low": 154.19, "close": 154.83, "volume": 81.611, "close_time": 1721123999999}, {"open_time": 1721124000000, "open": 155.2, "high": 156.49, "low": 155.2, "close": 156.25, "volume": 88.013, "close_time": 1721127599999}, {"open_time": 1721127600000, "open": 156.38, "high": 157.55, "low": 155.68, "close": 157.25, "volume": 696.785, "close_time": 1721131199999}, {"open_time": 1721131200000, "open": 157.49, "high": 157.8, "low": 155.84, "close": 156.0, "volume": 49.984, "close_time": 1721134799999}, {"open_time": 1721134800000, "open": 155.96, "high": 157.16, "low": 155.71, "close": 155.88, "volume": 59.165, "close_time": 1721138399999}, {"open_time": 1721138400000, "open": 155.88, "high": 156.25, "low": 154.87, "close": 156.1, "volume": 102.07, "close_time": 1721141999999}, {"open_time": 1721142000000, "open": 155.8, "high": 160.78, "low": 155.8, "close": 160.73, "volume": 862.72, "close_time": 1721145599999}, {"open_time": 1721145600000, "open": 160.21, "high": 161.2, "low": 159.0, "close": 160.45, "volume": 250.73, "close_time": 1721149199999}, {"open_time": 1721149200000, "open": 160.47, "high": 161.81, "low": 160.09, "close": 161.79, "volume": 130.302, "close_time": 1721152799999}, {"open_time": 1721152800000, "open": 161.55, "high": 162.01, "low": 160.86, "close": 161.96, "volume": 181.423, "close_time": 1721156399999}, {"open_time": 1721156400000, "open": 162.0, "high": 162.0, "low": 161.02, "close": 161.65, "volume": 163.497, "close_time": 1721159999999}, {"open_time": 1721160000000, "open": 161.88, "high": 161.88, "low": 159.75, "close": 159.75, "volume": 205.621, "close_time": 1721163599999}, {"open_time": 1721163600000, "open": 159.74, "high": 161.15, "low": 159.64, "close": 160.61, "volume": 61.095, "close_time": 1721167199999}, {"open_time": 1721167200000, "open": 160.36, "high": 160.36, "low": 159.16, "close": 159.92, "volume": 348.582, "close_time": 1721170799999}, {"open_time": 1721170800000, "open": 160.0, "high": 161.53, "low": 159.69, "close": 160.37, "volume": 34.032, "close_time": 1721174399999}, {"open_time": 1721174400000, "open": 160.37, "high": 161.25, "low": 160.37, "close": 160.9, "volume": 171.23, "close_time": 1721177999999}, {"open_time": 1721178000000, "open": 160.9, "high": 163.64, "low": 160.9, "close": 162.0, "volume": 483.375, "close_time": 1721181599999}, {"open_time": 1721181600000, "open": 162.0, "high": 162.41, "low": 161.11, "close": 161.11, "volume": 492.567, "close_time": 1721185199999}, {"open_time": 1721185200000, "open": 161.1, "high": 161.1, "low": 160.17, "close": 161.0, "volume": 191.063, "close_time": 1721188799999}, {"open_time": 1721188800000, "open": 160.81, "high": 161.5, "low": 160.31, "close": 161.4, "volume": 48.91, "close_time": 1721192399999}, {"open_time": 1721192400000, "open": 161.38, "high": 162.08, "low": 161.38, "close": 161.41, "volume": 146.285, "close_time": 1721195999999}, {"open_time": 1721196000000, "open": 161.34, "high": 162.0, "low": 161.01, "close": 161.38, "volume": 17.464, "close_time": 1721199599999}, {"open_time": 1721199600000, "open": 161.14, "high": 161.14, "low": 160.2, "close": 160.87, "volume": 41.887, "close_time": 1721203199999}, {"open_time": 1721203200000, "open": 160.74, "high": 162.08, "low": 159.67, "close": 161.89, "volume": 391.885, "close_time": 1721206799999}, {"open_time": 1721206800000, "open": 161.49, "high": 163.0, "low": 161.49, "close": 162.99, "volume": 237.532, "close_time": 1721210399999}, {"open_time": 1721210400000, "open": 163.0, "high": 163.23, "low": 162.39, "close": 162.39, "volume": 85.209, "close_time": 1721213999999}, {"open_time": 1721214000000, "open": 162.27, "high": 162.27, "low": 160.0, "close": 160.63, "volume": 318.814, "close_time": 1721217599999}, {"open_time": 1721217600000, "open": 160.59, "high": 161.28, "low": 160.46, "close": 160.81, "volume": 386.625, "close_time": 1721221199999}, {"open_time": 1721221200000, "open": 160.75, "high": 161.9, "low": 159.77, "close": 161.9, "volume": 80.213, "close_time": 1721224799999}, {"open_time": 1721224800000, "open": 161.61, "high": 161.72, "low": 160.07, "close": 160.42, "volume": 25.804, "close_time": 1721228399999}, {"open_time": 1721228400000, "open": 160.27, "high": 160.43, "low": 157.76, "close": 158.06, "volume": 836.532, "close_time": 1721231999999}, {"open_time": 1721232000000, "open": 157.96, "high": 158.15, "low": 154.74, "close": 155.88, "volume": 787.501, "close_time": 1721235599999}, {"open_time": 1721235600000, "open": 155.9, "high": 157.3, "low": 155.59, "close": 156.58, "volume": 208.933, "close_time": 1721239199999}, {"open_time": 1721239200000, "open": 156.46, "high": 157.29, "low": 156.2, "close": 156.64, "volume": 379.168, "close_time": 1721242799999}, {"open_time": 1721242800000, "open": 156.71, "high": 157.27, "low": 156.07, "close": 157.03, "volume": 498.993, "close_time": 1721246399999}, {"open_time": 1721246400000, "open": 156.72, "high": 157.24, "low": 156.25, "close": 156.25, "volume": 19.343, "close_time": 1721249999999}, {"open_time": 1721250000000, "open": 156.27, "high": 156.77, "low": 154.95, "close": 156.62, "volume": 220.42, "close_time": 1721253599999}, {"open_time": 1721253600000, "open": 156.51, "high": 156.85, "low": 155.71, "close": 155.8, "volume": 347.069, "close_time": 1721257199999}, {"open_time": 1721257200000, "open": 156.02, "high": 156.14, "low": 155.32, "close": 155.32, "volume": 41.75, "close_time": 1721260799999}, {"open_time": 1721260800000, "open": 155.87, "high": 158.09, "low": 155.85, "close": 158.0, "volume": 47.78, "close_time": 1721264399999}, {"open_time": 1721264400000, "open": 157.78, "high": 159.14, "low": 157.48, "close": 159.13, "volume": 71.353, "close_time": 1721267999999}, {"open_time": 1721268000000, "open": 159.04, "high": 159.79, "low": 157.07, "close": 158.51, "volume": 131.872, "close_time": 1721271599999}, {"open_time": 1721271600000, "open": 158.63, "high": 159.41, "low": 158.42, "close": 158.9, "volume": 107.72, "close_time": 1721275199999}, {"open_time": 1721275200000, "open": 158.69, "high": 158.78, "low": 157.55, "close": 157.72, "volume": 39.663, "close_time": 1721278799999}, {"open_time": 1721278800000, "open": 157.72, "high": 159.47, "low": 157.16, "close": 159.33, "volume": 24.049, "close_time": 1721282399999}, {"open_time": 1721282400000, "open": 159.17, "high": 159.88, "low": 158.82, "close": 159.7, "volume": 258.955, "close_time": 1721285999999}, {"open_time": 1721286000000, "open": 159.4, "high": 159.62, "low": 158.61, "close": 158.64, "volume": 25.17, "close_time": 1721289599999}, {"open_time": 1721289600000, "open": 159.17, "high": 159.18, "low": 158.26, "close": 159.18, "volume": 356.293, "close_time": 1721293199999}, {"open_time": 1721293200000, "open": 159.18, "high": 159.59, "low": 158.93, "close": 159.37, "volume": 339.221, "close_time": 1721296799999}, {"open_time": 1721296800000, "open": 158.88, "high": 159.01, "low": 158.36, "close": 159.01, "volume": 6.491, "close_time": 1721300399999}, {"open_time": 1721300400000, "open": 158.96, "high": 159.41, "low": 158.72, "close": 159.41, "volume": 18.3, "close_time": 1721303999999}, {"open_time": 1721304000000, "open": 159.47, "high": 161.39, "low": 159.47, "close": 160.77, "volume": 150.295, "close_time": 1721307599999}, {"open_time": 1721307600000, "open": 160.88, "high": 161.53, "low": 160.28, "close": 160.47, "volume": 41.671, "close_time": 1721311199999}, {"open_time": 1721311200000, "open": 160.6, "high": 160.93, "low": 157.46, "close": 157.96, "volume": 101.347, "close_time": 1721314799999}, {"open_time": 1721314800000, "open": 158.02, "high": 158.02, "low": 156.14, "close": 156.32, "volume": 834.368, "close_time": 1721318399999}, {"open_time": 1721318400000, "open": 156.46, "high": 157.66, "low": 155.38, "close": 157.58, "volume": 516.216, "close_time": 1721321999999}, {"open_time": 1721322000000, "open": 157.47, "high": 157.55, "low": 155.95, "close": 155.95, "volume": 120.774, "close_time": 1721325599999}, {"open_time": 1721325600000, "open": 156.15, "high": 157.38, "low": 155.52, "close": 156.64, "volume": 96.096, "close_time": 1721329199999}, {"open_time": 1721329200000, "open": 156.77, "high": 157.44, "low": 155.62, "close": 157.04, "volume": 55.797, "close_time": 1721332799999}, {"open_time": 1721332800000, "open": 157.08, "high": 157.92, "low": 156.47, "close": 157.92, "volume": 361.918, "close_time": 1721336399999}, {"open_time": 1721336400000, "open": 157.85, "high": 158.32, "low": 157.44, "close": 158.32, "volume": 365.659, "close_time": 1721339999999}, {"open_time": 1721340000000, "open": 158.32, "high": 160.17, "low": 157.99, "close": 159.87, "volume": 147.424, "close_time": 1721343599999}, {"open_time": 1721343600000, "open": 159.87, "high": 160.08, "low": 158.97, "close": 158.97, "volume": 144.485, "close_time": 1721347199999}, {"open_time": 1721347200000, "open": 159.25, "high": 159.25, "low": 157.86, "close": 157.86, "volume": 29.73, "close_time": 1721350799999}, {"open_time": 1721350800000, "open": 157.86, "high": 158.5, "low": 156.28, "close": 158.4, "volume": 213.619, "close_time": 1721354399999}, {"open_time": 1721354400000, "open": 158.5, "high": 159.47, "low": 158.08, "close": 158.69, "volume": 39.47, "close_time": 1721357999999}, {"open_time": 1721358000000, "open": 159.12, "high": 161.41, "low": 159.03, "close": 161.27, "volume": 179.457, "close_time": 1721361599999}, {"open_time": 1721361600000, "open": 161.22, "high": 161.85, "low": 160.67, "close": 160.85, "volume": 73.14, "close_time": 1721365199999}, {"open_time": 1721365200000, "open": 160.69, "high": 161.83, "low": 160.65, "close": 161.83, "volume": 40.844, "close_time": 1721368799999}, {"open_time": 1721368800000, "open": 161.83, "high": 165.0, "low": 161.48, "close": 164.16, "volume": 519.668, "close_time": 1721372399999}, {"open_time": 1721372400000, "open": 164.18, "high": 164.18, "low": 160.95, "close": 161.48, "volume": 386.262, "close_time": 1721375999999}, {"open_time": 1721376000000, "open": 161.75, "high": 161.87, "low": 159.3, "close": 161.51, "volume": 371.158, "close_time": 1721379599999}, {"open_time": 1721379600000, "open": 161.68, "high": 162.84, "low": 160.49, "close": 160.88, "volume": 95.44, "close_time": 1721383199999}, {"open_time": 1721383200000, "open": 160.56, "high": 162.46, "low": 160.47, "close": 162.05, "volume": 14.564, "close_time": 1721386799999}, {"open_time": 1721386800000, "open": 161.72, "high": 162.6, "low": 161.72, "close": 162.51, "volume": 46.142, "close_time": 1721390399999}, {"open_time": 1721390400000, "open": 162.6, "high": 163.78, "low": 162.37, "close": 163.78, "volume": 250.899, "close_time": 1721393999999}, {"open_time": 1721394000000, "open": 163.78, "high": 167.0, "low": 162.34, "close": 166.99, "volume": 874.125, "close_time": 1721397599999}, {"open_time": 1721397600000, "open": 167.0, "high": 168.62, "low": 166.55, "close": 168.35, "volume": 920.845, "close_time": 1721401199999}, {"open_time": 1721401200000, "open": 168.39, "high": 168.91, "low": 166.97, "close": 168.54, "volume": 674.071, "close_time": 1721404799999}, {"open_time": 1721404800000, "open": 168.54, "high": 171.2, "low": 168.0, "close": 169.36, "volume": 1078.465, "close_time": 1721408399999}, {"open_time": 1721408400000, "open": 169.37, "high": 170.51, "low": 168.97, "close": 170.48, "volume": 335.349, "close_time": 1721411999999}, {"open_time": 1721412000000, "open": 170.49, "high": 170.49, "low": 168.37, "close": 169.54, "volume": 204.817, "close_time": 1721415599999}, {"open_time": 1721415600000, "open": 169.56, "high": 170.75, "low": 169.56, "close": 170.08, "volume": 205.582, "close_time": 1721419199999}, {"open_time": 1721419200000, "open": 170.06, "high": 170.06, "low": 168.76, "close": 168.97, "volume": 92.069, "close_time": 1721422799999}, {"open_time": 1721422800000, "open": 169.18, "high": 169.98, "low": 168.03, "close": 168.08, "volume": 1534.871, "close_time": 1721426399999}, {"open_time": 1721426400000, "open": 168.45, "high": 169.25, "low": 168.3, "close": 168.62, "volume": 176.994, "close_time": 1721429999999}, {"open_time": 1721430000000, "open": 169.12, "high": 169.49, "low": 168.63, "close": 169.17, "volume": 85.224, "close_time": 1721433599999}, {"open_time": 1721433600000, "open": 169.07, "high": 169.73, "low": 168.42, "close": 169.33, "volume": 74.009, "close_time": 1721437199999}, {"open_time": 1721437200000, "open": 169.22, "high": 170.78, "low": 169.16, "close": 170.25, "volume": 253.701, "close_time": 1721440799999}, {"open_time": 1721440800000, "open": 170.04, "high": 171.67, "low": 169.59, "close": 170.93, "volume": 345.939, "close_time": 1721444399999}, {"open_time": 1721444400000, "open": 171.0, "high": 171.46, "low": 169.59, "close": 169.75, "volume": 150.482, "close_time": 1721447999999}, {"open_time": 1721448000000, "open": 169.59, "high": 170.22, "low": 169.59, "close": 170.16, "volume": 12.459, "close_time": 1721451599999}, {"open_time": 1721451600000, "open": 170.25, "high": 170.25, "low": 169.34, "close": 169.86, "volume": 35.504, "close_time": 1721455199999}, {"open_time": 1721455200000, "open": 169.82, "high": 170.0, "low": 169.1, "close": 169.36, "volume": 10.79, "close_time": 1721458799999}, {"open_time": 1721458800000, "open": 169.09, "high": 169.39, "low": 168.6, "close": 168.71, "volume": 47.013, "close_time": 1721462399999}, {"open_time": 1721462400000, "open": 169.09, "high": 169.36, "low": 168.45, "close": 168.72, "volume": 44.432, "close_time": 1721465999999}, {"open_time": 1721466000000, "open": 168.43, "high": 169.71, "low": 168.36, "close": 169.29, "volume": 181.162, "close_time": 1721469599999}, {"open_time": 1721469600000, "open": 169.32, "high": 169.32, "low": 168.61, "close": 168.61, "volume": 0.983, "close_time": 1721473199999}, {"open_time": 1721473200000, "open": 168.7, "high": 168.7, "low": 167.78, "close": 168.03, "volume": 80.412, "close_time": 1721476799999}, {"open_time": 1721476800000, "open": 168.07, "high": 168.84, "low": 168.07, "close": 168.47, "volume": 26.182, "close_time": 1721480399999}, {"open_time": 1721480400000, "open": 168.69, "high": 168.69, "low": 167.33, "close": 168.19, "volume": 109.956, "close_time": 1721483999999}, {"open_time": 1721484000000, "open": 168.14, "high": 169.41, "low": 168.06, "close": 169.14, "volume": 168.796, "close_time": 1721487599999}, {"open_time": 1721487600000, "open": 169.14, "high": 169.64, "low": 168.82, "close": 169.15, "volume": 26.198, "close_time": 1721491199999}, {"open_time": 1721491200000, "open": 169.33, "high": 170.33, "low": 169.04, "close": 169.04, "volume": 129.143, "close_time": 1721494799999}, {"open_time": 1721494800000, "open": 169.31, "high": 174.28, "low": 169.31, "close": 174.26, "volume": 921.935, "close_time": 1721498399999}, {"open_time": 1721498400000, "open": 174.06, "high": 174.57, "low": 173.1, "close": 173.74, "volume": 330.176, "close_time": 1721501999999}, {"open_time": 1721502000000, "open": 173.53, "high": 173.98, "low": 172.14, "close": 172.43, "volume": 235.728, "close_time": 1721505599999}, {"open_time": 1721505600000, "open": 172.69, "high": 173.8, "low": 172.69, "close": 173.59, "volume": 436.943, "close_time": 1721509199999}, {"open_time": 1721509200000, "open": 173.59, "high": 174.31, "low": 172.86, "close": 174.05, "volume": 401.14, "close_time": 1721512799999}, {"open_time": 1721512800000, "open": 174.05, "high": 174.5, "low": 172.82, "close": 173.29, "volume": 576.882, "close_time": 1721516399999}, {"open_time": 1721516400000, "open": 173.23, "high": 174.15, "low": 173.17, "close": 173.66, "volume": 59.49, "close_time": 1721519999999}, {"open_time": 1721520000000, "open": 173.54, "high": 174.19, "low": 172.87, "close": 173.1, "volume": 60.866, "close_time": 1721523599999}, {"open_time": 1721523600000, "open": 173.07, "high": 174.39, "low": 173.07, "close": 174.07, "volume": 71.09, "close_time": 1721527199999}, {"open_time": 1721527200000, "open": 173.96, "high": 175.39, "low": 173.62, "close": 173.62, "volume": 256.17, "close_time": 1721530799999}, {"open_time": 1721530800000, "open": 173.62, "high": 174.04, "low": 173.15, "close": 173.27, "volume": 34.941, "close_time": 1721534399999}, {"open_time": 1721534400000, "open": 173.16, "high": 173.65, "low": 173.07, "close": 173.15, "volume": 85.111, "close_time": 1721537999999}, {"open_time": 1721538000000, "open": 173.04, "high": 173.37, "low": 172.62, "close": 173.0, "volume": 393.554, "close_time": 1721541599999}, {"open_time": 1721541600000, "open": 173.01, "high": 173.06, "low": 171.21, "close": 171.3, "volume": 78.462, "close_time": 1721545199999}, {"open_time": 1721545200000, "open": 171.3, "high": 171.96, "low": 171.09, "close": 171.38, "volume": 161.413, "close_time": 1721548799999}, {"open_time": 1721548800000, "open": 171.37, "high": 172.03, "low": 171.31, "close": 171.51, "volume": 2.826, "close_time": 1721552399999}, {"open_time": 1721552400000, "open": 171.45, "high": 172.6, "low": 171.45, "close": 172.6, "volume": 42.535, "close_time": 1721555999999}, {"open_time": 1721556000000, "open": 172.6, "high": 172.89, "low": 172.09, "close": 172.09, "volume": 10.86, "close_time": 1721559599999}, {"open_time": 1721559600000, "open": 172.2, "high": 172.9, "low": 172.2, "close": 172.9, "volume": 29.194, "close_time": 1721563199999}, {"open_time": 1721563200000, "open": 172.87, "high": 173.27, "low": 172.55, "close": 172.63, "volume": 11.646, "close_time": 1721566799999}, {"open_time": 1721566800000, "open": 172.63, "high": 173.1, "low": 171.53, "close": 172.24, "volume": 141.263, "close_time": 1721570399999}, {"open_time": 1721570400000, "open": 172.09, "high": 174.43, "low": 171.51, "close": 174.34, "volume": 263.678, "close_time": 1721573999999}, {"open_time": 1721574000000, "open": 174.14, "high": 176.45, "low": 173.43, "close": 175.31, "volume": 658.605, "close_time": 1721577599999}, {"open_time": 1721577600000, "open": 175.1, "high": 177.0, "low": 174.53, "close": 176.98, "volume": 155.059, "close_time": 1721581199999}, {"open_time": 1721581200000, "open": 176.81, "high": 177.0, "low": 172.58, "close": 173.53, "volume": 559.881, "close_time": 1721584799999}, {"open_time": 1721584800000, "open": 173.53, "high": 177.83, "low": 170.6, "close": 174.99, "volume": 845.285, "close_time": 1721588399999}, {"open_time": 1721588400000, "open": 174.99, "high": 178.0, "low": 174.4, "close": 178.0, "volume": 506.217, "close_time": 1721591999999}, {"open_time": 1721592000000, "open": 177.9, "high": 183.96, "low": 177.44, "close": 182.62, "volume": 1439.185, "close_time": 1721595599999}, {"open_time": 1721595600000, "open": 182.25, "high": 184.1, "low": 181.61, "close": 183.96, "volume": 480.228, "close_time": 1721599199999}, {"open_time": 1721599200000, "open": 183.99, "high": 184.12, "low": 182.79, "close": 183.64, "volume": 60.52, "close_time": 1721602799999}, {"open_time": 1721602800000, "open": 183.95, "high": 184.5, "low": 183.44, "close": 183.86, "volume": 339.108, "close_time": 1721606399999}, {"open_time": 1721606400000, "open": 183.86, "high": 184.26, "low": 182.51, "close": 182.96, "volume": 762.145, "close_time": 1721609999999}, {"open_time": 1721610000000, "open": 183.06, "high": 183.17, "low": 181.05, "close": 181.3, "volume": 467.344, "close_time": 1721613599999}, {"open_time": 1721613600000, "open": 181.28, "high": 183.04, "low": 180.98, "close": 182.11, "volume": 85.949, "close_time": 1721617199999}, {"open_time": 1721617200000, "open": 182.08, "high": 182.34, "low": 180.88, "close": 180.94, "volume": 107.844, "close_time": 1721620799999}, {"open_time": 1721620800000, "open": 180.93, "high": 181.59, "low": 180.59, "close": 181.15, "volume": 139.169, "close_time": 1721624399999}, {"open_time": 1721624400000, "open": 181.23, "high": 181.33, "low": 178.26, "close": 179.33, "volume": 1062.511, "close_time": 1721627999999}, {"open_time": 1721628000000, "open": 179.19, "high": 179.84, "low": 178.37, "close": 179.37, "volume": 228.311, "close_time": 1721631599999}, {"open_time": 1721631600000, "open": 178.75, "high": 178.75, "low": 177.77, "close": 178.66, "volume": 83.688, "close_time": 1721635199999}, {"open_time": 1721635200000, "open": 178.48, "high": 179.29, "low": 176.93, "close": 177.38, "volume": 279.217, "close_time": 1721638799999}, {"open_time": 1721638800000, "open": 176.92, "high": 178.83, "low": 176.84, "close": 178.83, "volume": 95.568, "close_time": 1721642399999}, {"open_time": 1721642400000, "open": 178.86, "high": 180.85, "low": 178.86, "close": 179.04, "volume": 77.119, "close_time": 1721645999999}, {"open_time": 1721646000000, "open": 179.52, "high": 180.75, "low": 179.3, "close": 180.75, "volume": 100.981, "close_time": 1721649599999}, {"open_time": 1721649600000, "open": 180.66, "high": 181.08, "low": 179.48, "close": 180.49, "volume": 87.208, "close_time": 1721653199999}, {"open_time": 1721653200000, "open": 180.53, "high": 181.74, "low": 178.25, "close": 178.7, "volume": 381.206, "close_time": 1721656799999}, {"open_time": 1721656800000, "open": 178.7, "high": 180.03, "low": 177.35, "close": 178.21, "volume": 187.019, "close_time": 1721660399999}, {"open_time": 1721660400000, "open": 178.23, "high": 180.52, "low": 177.1, "close": 179.78, "volume": 689.205, "close_time": 1721663999999}, {"open_time": 1721664000000, "open": 179.78, "high": 180.59, "low": 179.01, "close": 179.15, "volume": 59.258, "close_time": 1721667599999}, {"open_time": 1721667600000, "open": 179.11, "high": 181.3, "low": 178.69, "close": 181.05, "volume": 101.11, "close_time": 1721671199999}, {"open_time": 1721671200000, "open": 181.07, "high": 182.28, "low": 180.93, "close": 181.04, "volume": 248.718, "close_time": 1721674799999}, {"open_time": 1721674800000, "open": 180.99, "high": 182.93, "low": 180.85, "close": 182.67, "volume": 311.768, "close_time": 1721678399999}, {"open_time": 1721678400000, "open": 182.67, "high": 182.79, "low": 181.55, "close": 182.4, "volume": 84.352, "close_time": 1721681999999}, {"open_time": 1721682000000, "open": 182.0, "high": 182.0, "low": 179.7, "close": 180.19, "volume": 92.05, "close_time": 1721685599999}, {"open_time": 1721685600000, "open": 179.77, "high": 179.77, "low": 178.21, "close": 178.56, "volume": 116.591, "close_time": 1721689199999}, {"open_time": 1721689200000, "open": 178.62, "high": 179.29, "low": 177.22, "close": 179.08, "volume": 70.641, "close_time": 1721692799999}, {"open_time": 1721692800000, "open": 178.76, "high": 180.45, "low": 178.75, "close": 178.96, "volume": 383.207, "close_time": 1721696399999}, {"open_time": 1721696400000, "open": 178.93, "high": 179.44, "low": 177.75, "close": 178.45, "volume": 168.405, "close_time": 1721699999999}, {"open_time": 1721700000000, "open": 178.39, "high": 179.48, "low": 177.3, "close": 179.38, "volume": 445.781, "close_time": 1721703599999}, {"open_time": 1721703600000, "open": 179.5, "high": 179.82, "low": 179.14, "close": 179.41, "volume": 21.003, "close_time": 1721707199999}, {"open_time": 1721707200000, "open": 179.17, "high": 179.17, "low": 175.52, "close": 176.45, "volume": 394.439, "close_time": 1721710799999}, {"open_time": 1721710800000, "open": 175.62, "high": 175.83, "low": 173.83, "close": 174.19, "volume": 218.765, "close_time": 1721714399999}, {"open_time": 1721714400000, "open": 174.53, "high": 175.87, "low": 174.53, "close": 175.19, "volume": 403.149, "close_time": 1721717999999}, {"open_time": 1721718000000, "open": 175.53, "high": 176.17, "low": 175.01, "close": 175.89, "volume": 12.449, "close_time": 1721721599999}, {"open_time": 1721721600000, "open": 176.17, "high": 178.33, "low": 175.99, "close": 177.34, "volume": 306.246, "close_time": 1721725199999}, {"open_time": 1721725200000, "open": 177.38, "high": 178.16, "low": 176.78, "close": 178.08, "volume": 288.174, "close_time": 1721728799999}, {"open_time": 1721728800000, "open": 177.8, "high": 178.58, "low": 177.34, "close": 177.34, "volume": 13.612, "close_time": 1721732399999}, {"open_time": 1721732400000, "open": 177.3, "high": 177.3, "low": 174.28, "close": 175.21, "volume": 530.012, "close_time": 1721735999999}, {"open_time": 1721736000000, "open": 175.45, "high": 175.6, "low": 174.3, "close": 174.54, "volume": 298.756, "close_time": 1721739599999}, {"open_time": 1721739600000, "open": 175.0, "high": 175.68, "low": 172.13, "close": 173.51, "volume": 554.892, "close_time": 1721743199999}, {"open_time": 1721743200000, "open": 173.51, "high": 177.76, "low": 173.5, "close": 177.76, "volume": 572.748, "close_time": 1721746799999}, {"open_time": 1721746800000, "open": 177.42, "high": 177.76, "low": 175.63, "close": 176.28, "volume": 309.519, "close_time": 1721750399999}, {"open_time": 1721750400000, "open": 176.12, "high": 176.78, "low": 171.42, "close": 171.55, "volume": 487.652, "close_time": 1721753999999}, {"open_time": 1721754000000, "open": 171.93, "high": 173.91, "low": 170.62, "close": 173.91, "volume": 354.353, "close_time": 1721757599999}, {"open_time": 1721757600000, "open": 173.63, "high": 174.32, "low": 172.41, "close": 172.66, "volume": 109.392, "close_time": 1721761199999}, {"open_time": 1721761200000, "open": 172.6, "high": 173.75, "low": 171.57, "close": 171.57, "volume": 220.62, "close_time": 1721764799999}, {"open_time": 1721764800000, "open": 171.95, "high": 174.15, "low": 171.95, "close": 174.15, "volume": 377.762, "close_time": 1721768399999}, {"open_time": 1721768400000, "open": 173.47, "high": 174.8, "low": 173.15, "close": 173.15, "volume": 99.56, "close_time": 1721771999999}, {"open_time": 1721772000000, "open": 173.14, "high": 173.62, "low": 172.5, "close": 173.24, "volume": 250.931, "close_time": 1721775599999}, {"open_time": 1721775600000, "open": 172.8, "high": 173.28, "low": 171.33, "close": 172.89, "volume": 324.987, "close_time": 1721779199999}, {"open_time": 1721779200000, "open": 173.09, "high": 174.27, "low": 171.13, "close": 171.17, "volume": 169.236, "close_time": 1721782799999}, {"open_time": 1721782800000, "open": 171.17, "high": 173.24, "low": 170.77, "close": 171.59, "volume": 741.642, "close_time": 1721786399999}, {"open_time": 1721786400000, "open": 171.84, "high": 173.33, "low": 171.12, "close": 173.33, "volume": 301.799, "close_time": 1721789999999}, {"open_time": 1721790000000, "open": 173.34, "high": 174.38, "low": 172.87, "close": 173.58, "volume": 135.611, "close_time": 1721793599999}, {"open_time": 1721793600000, "open": 173.55, "high": 173.7, "low": 172.88, "close": 173.7, "volume": 3.037, "close_time": 1721797199999}, {"open_time": 1721797200000, "open": 173.12, "high": 173.15, "low": 172.32, "close": 173.08, "volume": 7.296, "close_time": 1721800799999}, {"open_time": 1721800800000, "open": 173.05, "high": 174.12, "low": 172.86, "close": 173.75, "volume": 6.21, "close_time": 1721804399999}, {"open_time": 1721804400000, "open": 173.56, "high": 174.4, "low": 173.46, "close": 174.09, "volume": 329.162, "close_time": 1721807999999}, {"open_time": 1721808000000, "open": 174.09, "high": 176.89, "low": 173.77, "close": 176.64, "volume": 1291.538, "close_time": 1721811599999}, {"open_time": 1721811600000, "open": 176.51, "high": 176.62, "low": 175.92, "close": 176.42, "volume": 107.671, "close_time": 1721815199999}, {"open_time": 1721815200000, "open": 176.62, "high": 177.38, "low": 176.19, "close": 177.14, "volume": 145.814, "close_time": 1721818799999}, {"open_time": 1721818800000, "open": 177.4, "high": 177.97, "low": 177.15, "close": 177.86, "volume": 127.481, "close_time": 1721822399999}, {"open_time": 1721822400000, "open": 177.57, "high": 177.83, "low": 176.24, "close": 176.5, "volume": 149.531, "close_time": 1721825999999}, {"open_time": 1721826000000, "open": 176.5, "high": 178.83, "low": 176.5, "close": 177.42, "volume": 261.093, "close_time": 1721829599999}, {"open_time": 1721829600000, "open": 177.44, "high": 181.87, "low": 177.15, "close": 181.2, "volume": 610.962, "close_time": 1721833199999}, {"open_time": 1721833200000, "open": 181.45, "high": 181.59, "low": 177.84, "close": 177.84, "volume": 398.932, "close_time": 1721836799999}, {"open_time": 1721836800000, "open": 177.8, "high": 180.47, "low": 176.57, "close": 180.47, "volume": 265.543, "close_time": 1721840399999}, {"open_time": 1721840400000, "open": 180.47, "high": 182.29, "low": 180.38, "close": 181.48, "volume": 317.177, "close_time": 1721843999999}, {"open_time": 1721844000000, "open": 181.45, "high": 181.55, "low": 177.6, "close": 177.73, "volume": 724.632, "close_time": 1721847599999}, {"open_time": 1721847600000, "open": 177.99, "high": 179.89, "low": 177.38, "close": 178.02, "volume": 545.91, "close_time": 1721851199999}, {"open_time": 1721851200000, "open": 178.18, "high": 180.0, "low": 178.02, "close": 179.83, "volume": 335.466, "close_time": 1721854799999}, {"open_time": 1721854800000, "open": 180.0, "high": 180.0, "low": 175.82, "close": 178.08, "volume": 578.984, "close_time": 1721858399999}, {"open_time": 1721858400000, "open": 177.58, "high": 179.15, "low": 177.16, "close": 177.28, "volume": 256.198, "close_time": 1721861999999}, {"open_time": 1721862000000, "open": 177.23, "high": 178.24, "low": 176.14, "close": 178.03, "volume": 820.793, "close_time": 1721865599999}, {"open_time": 1721865600000, "open": 178.23, "high": 179.44, "low": 177.27, "close": 178.63, "volume": 415.374, "close_time": 1721869199999}, {"open_time": 1721869200000, "open": 178.63, "high": 178.63, "low": 172.27, "close": 175.54, "volume": 1035.104, "close_time": 1721872799999}, {"open_time": 1721872800000, "open": 175.03, "high": 175.03, "low": 168.54, "close": 171.0, "volume": 1499.566, "close_time": 1721876399999}, {"open_time": 1721876400000, "open": 170.42, "high": 170.97, "low": 169.27, "close": 170.67, "volume": 797.215, "close_time": 1721879999999}, {"open_time": 1721880000000, "open": 170.45, "high": 172.8, "low": 169.44, "close": 172.02, "volume": 509.936, "close_time": 1721883599999}, {"open_time": 1721883600000, "open": 172.18, "high": 172.84, "low": 170.45, "close": 170.45, "volume": 23.321, "close_time": 1721887199999}, {"open_time": 1721887200000, "open": 170.48, "high": 171.92, "low": 169.91, "close": 171.38, "volume": 127.488, "close_time": 1721890799999}, {"open_time": 1721890800000, "open": 171.63, "high": 171.96, "low": 169.45, "close": 169.45, "volume": 294.67, "close_time": 1721894399999}, {"open_time": 1721894400000, "open": 169.55, "high": 170.87, "low": 168.73, "close": 170.35, "volume": 97.025, "close_time": 1721897999999}, {"open_time": 1721898000000, "open": 170.34, "high": 171.17, "low": 169.73, "close": 169.88, "volume": 47.395, "close_time": 1721901599999}, {"open_time": 1721901600000, "open": 170.04, "high": 170.04, "low": 167.26, "close": 168.08, "volume": 471.195, "close_time": 1721905199999}, {"open_time": 1721905200000, "open": 168.08, "high": 169.2, "low": 168.08, "close": 169.16, "volume": 573.602, "close_time": 1721908799999}, {"open_time": 1721908800000, "open": 168.77, "high": 169.82, "low": 166.49, "close": 167.29, "volume": 331.504, "close_time": 1721912399999}, {"open_time": 1721912400000, "open": 167.4, "high": 168.68, "low": 166.79, "close": 167.4, "volume": 371.483, "close_time": 1721915999999}, {"open_time": 1721916000000, "open": 168.07, "high": 171.33, "low": 165.9, "close": 171.18, "volume": 452.367, "close_time": 1721919599999}, {"open_time": 1721919600000, "open": 171.28, "high": 171.89, "low": 169.72, "close": 170.2, "volume": 332.932, "close_time": 1721923199999}, {"open_time": 1721923200000, "open": 170.3, "high": 174.25, "low": 169.57, "close": 171.59, "volume": 1652.853, "close_time": 1721926799999}, {"open_time": 1721926800000, "open": 171.73, "high": 171.73, "low": 169.81, "close": 170.04, "volume": 154.912, "close_time": 1721930399999}, {"open_time": 1721930400000, "open": 170.36, "high": 170.87, "low": 167.22, "close": 167.61, "volume": 377.041, "close_time": 1721933999999}, {"open_time": 1721934000000, "open": 167.72, "high": 168.67, "low": 166.84, "close": 167.99, "volume": 128.977, "close_time": 1721937599999}, {"open_time": 1721937600000, "open": 168.08, "high": 170.42, "low": 165.55, "close": 170.42, "volume": 728.773, "close_time": 1721941199999}, {"open_time": 1721941200000, "open": 170.44, "high": 172.74, "low": 170.43, "close": 171.9, "volume": 731.353, "close_time": 1721944799999}, {"open_time": 1721944800000, "open": 171.9, "high": 172.61, "low": 171.3, "close": 172.08, "volume": 119.359, "close_time": 1721948399999}, {"open_time": 1721948400000, "open": 172.12, "high": 172.56, "low": 171.32, "close": 171.9, "volume": 89.41, "close_time": 1721951999999}, {"open_time": 1721952000000, "open": 171.6, "high": 173.15, "low": 171.54, "close": 172.3, "volume": 74.322, "close_time": 1721955599999}, {"open_time": 1721955600000, "open": 173.17, "high": 173.66, "low": 172.43, "close": 173.61, "volume": 92.389, "close_time": 1721959199999}, {"open_time": 1721959200000, "open": 173.61, "high": 175.5, "low": 173.49, "close": 175.09, "volume": 494.76, "close_time": 1721962799999}, {"open_time": 1721962800000, "open": 175.18, "high": 177.43, "low": 175.0, "close": 175.57, "volume": 1247.643, "close_time": 1721966399999}, {"open_time": 1721966400000, "open": 176.22, "high": 177.29, "low": 175.72, "close": 176.91, "volume": 141.963, "close_time": 1721969999999}, {"open_time": 1721970000000, "open": 177.3, "high": 177.61, "low": 176.62, "close": 176.96, "volume": 58.21, "close_time": 1721973599999}, {"open_time": 1721973600000, "open": 177.1, "high": 177.7, "low": 176.96, "close": 177.29, "volume": 264.997, "close_time": 1721977199999}, {"open_time": 1721977200000, "open": 177.33, "high": 177.66, "low": 176.78, "close": 176.78, "volume": 13.437, "close_time": 1721980799999}, {"open_time": 1721980800000, "open": 177.26, "high": 178.18, "low": 177.12, "close": 178.14, "volume": 133.522, "close_time": 1721984399999}, {"open_time": 1721984400000, "open": 178.19, "high": 179.7, "low": 178.11, "close": 178.48, "volume": 736.434, "close_time": 1721987999999}, {"open_time": 1721988000000, "open": 178.49, "high": 179.43, "low": 178.27, "close": 178.48, "volume": 136.655, "close_time": 1721991599999}, {"open_time": 1721991600000, "open": 178.57, "high": 178.87, "low": 177.91, "close": 178.63, "volume": 103.384, "close_time": 1721995199999}, {"open_time": 1721995200000, "open": 178.71, "high": 179.26, "low": 177.9, "close": 178.0, "volume": 198.099, "close_time": 1721998799999}, {"open_time": 1721998800000, "open": 178.25, "high": 182.81, "low": 177.29, "close": 182.16, "volume": 794.752, "close_time": 1722002399999}, {"open_time": 1722002400000, "open": 182.04, "high": 182.78, "low": 179.0, "close": 180.19, "volume": 806.598, "close_time": 1722005999999}, {"open_time": 1722006000000, "open": 180.59, "high": 182.08, "low": 180.52, "close": 181.38, "volume": 178.599, "close_time": 1722009599999}, {"open_time": 1722009600000, "open": 181.24, "high": 181.88, "low": 180.74, "close": 181.1, "volume": 49.764, "close_time": 1722013199999}, {"open_time": 1722013200000, "open": 181.1, "high": 182.46, "low": 181.1, "close": 181.78, "volume": 392.137, "close_time": 1722016799999}, {"open_time": 1722016800000, "open": 181.75, "high": 182.48, "low": 181.6, "close": 182.39, "volume": 185.068, "close_time": 1722020399999}, {"open_time": 1722020400000, "open": 182.45, "high": 182.84, "low": 182.0, "close": 182.08, "volume": 298.431, "close_time": 1722023999999}, {"open_time": 1722024000000, "open": 182.16, "high": 182.16, "low": 181.25, "close": 181.33, "volume": 160.029, "close_time": 1722027599999}, {"open_time": 1722027600000, "open": 181.28, "high": 182.76, "low": 181.09, "close": 182.18, "volume": 371.032, "close_time": 1722031199999}, {"open_time": 1722031200000, "open": 182.13, "high": 183.25, "low": 182.0, "close": 183.1, "volume": 46.127, "close_time": 1722034799999}, {"open_time": 1722034800000, "open": 183.1, "high": 183.53, "low": 182.82, "close": 183.14, "volume": 186.984, "close_time": 1722038399999}, {"open_time": 1722038400000, "open": 183.14, "high": 183.22, "low": 182.0, "close": 182.7, "volume": 69.023, "close_time": 1722041999999}, {"open_time": 1722042000000, "open": 182.46, "high": 182.46, "low": 181.62, "close": 181.66, "volume": 90.897, "close_time": 1722045599999}, {"open_time": 1722045600000, "open": 181.59, "high": 183.56, "low": 180.91, "close": 183.36, "volume": 256.155, "close_time": 1722049199999}, {"open_time": 1722049200000, "open": 183.33, "high": 183.58, "low": 182.06, "close": 182.06, "volume": 188.406, "close_time": 1722052799999}, {"open_time": 1722052800000, "open": 182.07, "high": 183.21, "low": 182.07, "close": 183.21, "volume": 120.201, "close_time": 1722056399999}, {"open_time": 1722056400000, "open": 183.06, "high": 184.4, "low": 183.06, "close": 183.64, "volume": 361.574, "close_time": 1722059999999}, {"open_time": 1722060000000, "open": 183.46, "high": 184.4, "low": 183.46, "close": 184.3, "volume": 109.505, "close_time": 1722063599999}, {"open_time": 1722063600000, "open": 184.29, "high": 185.64, "low": 183.83, "close": 185.54, "volume": 666.276, "close_time": 1722067199999}, {"open_time": 1722067200000, "open": 185.22, "high": 186.99, "low": 185.22, "close": 186.65, "volume": 139.015, "close_time": 1722070799999}, {"open_time": 1722070800000, "open": 186.63, "high": 186.83, "low": 185.7, "close": 185.94, "volume": 82.35, "close_time": 1722074399999}, {"open_time": 1722074400000, "open": 185.94, "high": 185.94, "low": 185.1, "close": 185.5, "volume": 106.363, "close_time": 1722077999999}, {"open_time": 1722078000000, "open": 185.28, "high": 185.28, "low": 184.39, "close": 184.85, "volume": 81.677, "close_time": 1722081599999}, {"open_time": 1722081600000, "open": 185.03, "high": 186.71, "low": 185.03, "close": 185.95, "volume": 150.929, "close_time": 1722085199999}, {"open_time": 1722085200000, "open": 186.11, "high": 188.0, "low": 185.95, "close": 187.51, "volume": 597.267, "close_time": 1722088799999}, {"open_time": 1722088800000, "open": 187.54, "high": 187.54, "low": 184.33, "close": 185.0, "volume": 496.846, "close_time": 1722092399999}, {"open_time": 1722092400000, "open": 185.21, "high": 185.3, "low": 181.72, "close": 182.58, "volume": 961.983, "close_time": 1722095999999}, {"open_time": 1722096000000, "open": 182.27, "high": 183.2, "low": 181.6, "close": 181.85, "volume": 354.45, "close_time": 1722099599999}, {"open_time": 1722099600000, "open": 181.78, "high": 182.43, "low": 180.55, "close": 180.68, "volume": 153.32, "close_time": 1722103199999}, {"open_time": 1722103200000, "open": 180.77, "high": 182.93, "low": 180.77, "close": 181.4, "volume": 408.626, "close_time": 1722106799999}, {"open_time": 1722106800000, "open": 181.13, "high": 181.64, "low": 179.66, "close": 181.51, "volume": 983.636, "close_time": 1722110399999}, {"open_time": 1722110400000, "open": 181.39, "high": 183.23, "low": 178.28, "close": 183.1, "volume": 889.375, "close_time": 1722113999999}, {"open_time": 1722114000000, "open": 182.68, "high": 186.56, "low": 182.2, "close": 185.41, "volume": 1503.786, "close_time": 1722117599999}, {"open_time": 1722117600000, "open": 185.41, "high": 186.63, "low": 185.18, "close": 185.8, "volume": 374.199, "close_time": 1722121199999}, {"open_time": 1722121200000, "open": 185.69, "high": 185.69, "low": 183.77, "close": 183.8, "volume": 61.51, "close_time": 1722124799999}, {"open_time": 1722124800000, "open": 183.76, "high": 185.09, "low": 182.54, "close": 184.65, "volume": 243.249, "close_time": 1722128399999}, {"open_time": 1722128400000, "open": 184.95, "high": 186.12, "low": 184.95, "close": 186.09, "volume": 597.918, "close_time": 1722131999999}, {"open_time": 1722132000000, "open": 185.67, "high": 186.06, "low": 184.75, "close": 184.75, "volume": 29.863, "close_time": 1722135599999}, {"open_time": 1722135600000, "open": 184.99, "high": 184.99, "low": 184.08, "close": 184.41, "volume": 26.511, "close_time": 1722139199999}, {"open_time": 1722139200000, "open": 184.35, "high": 184.64, "low": 182.27, "close": 182.27, "volume": 31.252, "close_time": 1722142799999}, {"open_time": 1722142800000, "open": 182.43, "high": 182.93, "low": 181.31, "close": 182.66, "volume": 185.84, "close_time": 1722146399999}, {"open_time": 1722146400000, "open": 182.68, "high": 182.72, "low": 181.78, "close": 182.17, "volume": 16.705, "close_time": 1722149999999}, {"open_time": 1722150000000, "open": 182.25, "high": 184.0, "low": 181.93, "close": 184.0, "volume": 25.107, "close_time": 1722153599999}, {"open_time": 1722153600000, "open": 183.49, "high": 184.42, "low": 183.12, "close": 183.29, "volume": 15.783, "close_time": 1722157199999}, {"open_time": 1722157200000, "open": 183.92, "high": 184.48, "low": 183.56, "close": 183.75, "volume": 33.447, "close_time": 1722160799999}, {"open_time": 1722160800000, "open": 183.63, "high": 184.68, "low": 183.63, "close": 184.51, "volume": 5.466, "close_time": 1722164399999}, {"open_time": 1722164400000, "open": 184.49, "high": 185.71, "low": 184.15, "close": 185.27, "volume": 175.114, "close_time": 1722167999999}, {"open_time": 1722168000000, "open": 185.23, "high": 185.96, "low": 184.6, "close": 185.79, "volume": 126.414, "close_time": 1722171599999}, {"open_time": 1722171600000, "open": 185.96, "high": 186.12, "low": 185.3, "close": 186.11, "volume": 69.137, "close_time": 1722175199999}, {"open_time": 1722175200000, "open": 186.12, "high": 186.19, "low": 184.09, "close": 184.74, "volume": 106.683, "close_time": 1722178799999}, {"open_time": 1722178800000, "open": 184.22, "high": 184.65, "low": 183.88, "close": 184.0, "volume": 30.491, "close_time": 1722182399999}, {"open_time": 1722182400000, "open": 184.0, "high": 184.76, "low": 183.44, "close": 183.44, "volume": 224.723, "close_time": 1722185999999}, {"open_time": 1722186000000, "open": 183.57, "high": 183.9, "low": 183.1, "close": 183.26, "volume": 111.936, "close_time": 1722189599999}, {"open_time": 1722189600000, "open": 183.56, "high": 185.38, "low": 183.56, "close": 184.87, "volume": 43.989, "close_time": 1722193199999}, {"open_time": 1722193200000, "open": 185.07, "high": 185.33, "low": 184.47, "close": 184.73, "volume": 48.34, "close_time": 1722196799999}, {"open_time": 1722196800000, "open": 185.22, "high": 185.43, "low": 184.54, "close": 184.99, "volume": 41.512, "close_time": 1722200399999}, {"open_time": 1722200400000, "open": 184.76, "high": 184.92, "low": 183.71, "close": 184.43, "volume": 14.623, "close_time": 1722203999999}, {"open_time": 1722204000000, "open": 184.54, "high": 184.82, "low": 182.74, "close": 183.42, "volume": 47.007, "close_time": 1722207599999}, {"open_time": 1722207600000, "open": 183.39, "high": 184.89, "low": 183.15, "close": 184.89, "volume": 46.537, "close_time": 1722211199999}, {"open_time": 1722211200000, "open": 184.89, "high": 188.38, "low": 184.64, "close": 187.64, "volume": 920.995, "close_time": 1722214799999}, {"open_time": 1722214800000, "open": 187.56, "high": 188.49, "low": 187.19, "close": 187.39, "volume": 384.401, "close_time": 1722218399999}, {"open_time": 1722218400000, "open": 187.43, "high": 192.32, "low": 187.29, "close": 192.29, "volume": 1454.767, "close_time": 1722221999999}, {"open_time": 1722222000000, "open": 192.28, "high": 193.3, "low": 191.13, "close": 192.38, "volume": 1254.771, "close_time": 1722225599999}, {"open_time": 1722225600000, "open": 192.25, "high": 193.57, "low": 191.83, "close": 193.48, "volume": 183.525, "close_time": 1722229199999}, {"open_time": 1722229200000, "open": 193.42, "high": 193.83, "low": 193.12, "close": 193.34, "volume": 209.304, "close_time": 1722232799999}, {"open_time": 1722232800000, "open": 193.64, "high": 193.68, "low": 192.55, "close": 192.93, "volume": 1149.121, "close_time": 1722236399999}, {"open_time": 1722236400000, "open": 192.55, "high": 192.8, "low": 190.27, "close": 192.19, "volume": 335.164, "close_time": 1722239999999}, {"open_time": 1722240000000, "open": 191.9, "high": 192.19, "low": 191.38, "close": 191.63, "volume": 81.962, "close_time": 1722243599999}, {"open_time": 1722243600000, "open": 191.47, "high": 191.85, "low": 191.32, "close": 191.83, "volume": 38.728, "close_time": 1722247199999}, {"open_time": 1722247200000, "open": 191.26, "high": 191.78, "low": 190.76, "close": 190.91, "volume": 83.25, "close_time": 1722250799999}, {"open_time": 1722250800000, "open": 190.79, "high": 191.7, "low": 190.43, "close": 190.94, "volume": 191.635, "close_time": 1722254399999}, {"open_time": 1722254400000, "open": 190.92, "high": 193.02, "low": 190.72, "close": 193.02, "volume": 161.426, "close_time": 1722257999999}, {"open_time": 1722258000000, "open": 192.54, "high": 192.66, "low": 190.42, "close": 190.42, "volume": 82.226, "close_time": 1722261599999}, {"open_time": 1722261600000, "open": 190.86, "high": 190.93, "low": 187.12, "close": 187.76, "volume": 943.676, "close_time": 1722265199999}, {"open_time": 1722265200000, "open": 187.27, "high": 188.11, "low": 185.6, "close": 187.1, "volume": 1252.044, "close_time": 1722268799999}, {"open_time": 1722268800000, "open": 186.68, "high": 187.42, "low": 184.51, "close": 185.07, "volume": 1427.209, "close_time": 1722272399999}, {"open_time": 1722272400000, "open": 185.25, "high": 186.92, "low": 185.02, "close": 186.92, "volume": 675.173, "close_time": 1722275999999}, {"open_time": 1722276000000, "open": 186.61, "high": 187.28, "low": 185.75, "close": 185.82, "volume": 343.485, "close_time": 1722279599999}, {"open_time": 1722279600000, "open": 185.81, "high": 186.83, "low": 185.5, "close": 186.67, "volume": 437.619, "close_time": 1722283199999}, {"open_time": 1722283200000, "open": 186.68, "high": 186.89, "low": 185.76, "close": 185.9, "volume": 28.507, "close_time": 1722286799999}, {"open_time": 1722286800000, "open": 185.86, "high": 185.94, "low": 183.51, "close": 184.03, "volume": 1109.942, "close_time": 1722290399999}, {"open_time": 1722290400000, "open": 184.03, "high": 185.45, "low": 183.2, "close": 183.3, "volume": 366.289, "close_time": 1722293999999}, {"open_time": 1722294000000, "open": 183.3, "high": 183.47, "low": 181.76, "close": 182.72, "volume": 252.616, "close_time": 1722297599999}, {"open_time": 1722297600000, "open": 182.61, "high": 183.83, "low": 181.5, "close": 183.2, "volume": 188.246, "close_time": 1722301199999}, {"open_time": 1722301200000, "open": 182.97, "high": 183.51, "low": 180.39, "close": 180.39, "volume": 113.419, "close_time": 1722304799999}, {"open_time": 1722304800000, "open": 180.67, "high": 181.51, "low": 179.48, "close": 180.92, "volume": 271.056, "close_time": 1722308399999}, {"open_time": 1722308400000, "open": 180.78, "high": 182.7, "low": 180.54, "close": 182.57, "volume": 150.347, "close_time": 1722311999999}, {"open_time": 1722312000000, "open": 182.28, "high": 184.09, "low": 182.28, "close": 183.97, "volume": 83.533, "close_time": 1722315599999}, {"open_time": 1722315600000, "open": 184.01, "high": 184.68, "low": 181.42, "close": 181.83, "volume": 146.117, "close_time": 1722319199999}, {"open_time": 1722319200000, "open": 181.96, "high": 182.73, "low": 181.94, "close": 182.49, "volume": 57.823, "close_time": 1722322799999}, {"open_time": 1722322800000, "open": 182.55, "high": 183.55, "low": 182.44, "close": 182.44, "volume": 20.772, "close_time": 1722326399999}, {"open_time": 1722326400000, "open": 182.43, "high": 182.81, "low": 181.0, "close": 181.15, "volume": 66.808, "close_time": 1722329999999}, {"open_time": 1722330000000, "open": 181.35, "high": 181.83, "low": 181.21, "close": 181.61, "volume": 158.399, "close_time": 1722333599999}, {"open_time": 1722333600000, "open": 181.4, "high": 181.41, "low": 180.38, "close": 180.98, "volume": 27.375, "close_time": 1722337199999}, {"open_time": 1722337200000, "open": 180.72, "high": 181.05, "low": 180.15, "close": 181.05, "volume": 17.52, "close_time": 1722340799999}, {"open_time": 1722340800000, "open": 181.1, "high": 181.52, "low": 179.47, "close": 181.29, "volume": 181.496, "close_time": 1722344399999}, {"open_time": 1722344400000, "open": 181.38, "high": 182.48, "low": 179.42, "close": 179.63, "volume": 510.643, "close_time": 1722347999999}, {"open_time": 1722348000000, "open": 179.51, "high": 181.91, "low": 178.87, "close": 180.23, "volume": 258.547, "close_time": 1722351599999}, {"open_time": 1722351600000, "open": 180.64, "high": 182.0, "low": 179.0, "close": 181.07, "volume": 446.914, "close_time": 1722355199999}, {"open_time": 1722355200000, "open": 180.99, "high": 181.45, "low": 179.94, "close": 179.94, "volume": 133.027, "close_time": 1722358799999}, {"open_time": 1722358800000, "open": 179.99, "high": 179.99, "low": 177.3, "close": 177.3, "volume": 836.347, "close_time": 1722362399999}, {"open_time": 1722362400000, "open": 177.33, "high": 178.4, "low": 177.0, "close": 177.62, "volume": 967.497, "close_time": 1722365999999}, {"open_time": 1722366000000, "open": 177.79, "high": 178.09, "low": 176.44, "close": 178.09, "volume": 202.883, "close_time": 1722369599999}, {"open_time": 1722369600000, "open": 177.77, "high": 179.82, "low": 175.73, "close": 179.82, "volume": 240.062, "close_time": 1722373199999}, {"open_time": 1722373200000, "open": 179.56, "high": 179.81, "low": 179.06, "close": 179.27, "volume": 313.378, "close_time": 1722376799999}, {"open_time": 1722376800000, "open": 179.59, "high": 179.59, "low": 178.8, "close": 179.23, "volume": 56.474, "close_time": 1722380399999}, {"open_time": 1722380400000, "open": 179.55, "high": 179.78, "low": 178.8, "close": 179.15, "volume": 139.185, "close_time": 1722383999999}, {"open_time": 1722384000000, "open": 179.09, "high": 180.83, "low": 178.17, "close": 180.83, "volume": 66.125, "close_time": 1722387599999}, {"open_time": 1722387600000, "open": 180.71, "high": 181.48, "low": 179.89, "close": 181.47, "volume": 248.148, "close_time": 1722391199999}, {"open_time": 1722391200000, "open": 181.28, "high": 181.5, "low": 180.11, "close": 180.26, "volume": 307.375, "close_time": 1722394799999}, {"open_time": 1722394800000, "open": 180.24, "high": 181.43, "low": 180.24, "close": 181.06, "volume": 139.387, "close_time": 1722398399999}, {"open_time": 1722398400000, "open": 180.98, "high": 181.06, "low": 178.27, "close": 178.93, "volume": 287.212, "close_time": 1722401999999}, {"open_time": 1722402000000, "open": 179.17, "high": 181.74, "low": 178.39, "close": 181.74, "volume": 44.528, "close_time": 1722405599999}, {"open_time": 1722405600000, "open": 181.69, "high": 183.75, "low": 181.66, "close": 183.31, "volume": 230.122, "close_time": 1722409199999}, {"open_time": 1722409200000, "open": 183.52, "high": 183.74, "low": 183.14, "close": 183.6, "volume": 100.965, "close_time": 1722412799999}, {"open_time": 1722412800000, "open": 183.16, "high": 184.09, "low": 182.56, "close": 184.09, "volume": 121.71, "close_time": 1722416399999}, {"open_time": 1722416400000, "open": 183.91, "high": 184.43, "low": 183.27, "close": 183.65, "volume": 79.411, "close_time": 1722419999999}, {"open_time": 1722420000000, "open": 183.47, "high": 183.47, "low": 182.21, "close": 182.58, "volume": 14.114, "close_time": 1722423599999}, {"open_time": 1722423600000, "open": 182.2, "high": 182.57, "low": 181.45, "close": 181.77, "volume": 465.975, "close_time": 1722427199999}, {"open_time": 1722427200000, "open": 181.77, "high": 182.48, "low": 181.19, "close": 181.19, "volume": 20.046, "close_time": 1722430799999}, {"open_time": 1722430800000, "open": 181.26, "high": 184.25, "low": 181.25, "close": 182.49, "volume": 308.01, "close_time": 1722434399999}, {"open_time": 1722434400000, "open": 182.73, "high": 183.74, "low": 180.25, "close": 180.7, "volume": 140.657, "close_time": 1722437999999}, {"open_time": 1722438000000, "open": 180.66, "high": 181.08, "low": 179.89, "close": 180.0, "volume": 181.843, "close_time": 1722441599999}, {"open_time": 1722441600000, "open": 180.02, "high": 181.85, "low": 179.66, "close": 180.34, "volume": 231.474, "close_time": 1722445199999}, {"open_time": 1722445200000, "open": 180.36, "high": 182.5, "low": 180.33, "close": 181.0, "volume": 551.334, "close_time": 1722448799999}, {"open_time": 1722448800000, "open": 181.01, "high": 182.0, "low": 179.0, "close": 180.8, "volume": 217.253, "close_time": 1722452399999}, {"open_time": 1722452400000, "open": 180.82, "high": 181.42, "low": 175.39, "close": 176.62, "volume": 875.436, "close_time": 1722455999999}, {"open_time": 1722456000000, "open": 176.4, "high": 177.06, "low": 174.04, "close": 174.29, "volume": 812.658, "close_time": 1722459599999}, {"open_time": 1722459600000, "open": 174.59, "high": 175.5, "low": 173.29, "close": 174.11, "volume": 416.525, "close_time": 1722463199999}, {"open_time": 1722463200000, "open": 174.11, "high": 174.11, "low": 172.52, "close": 173.5, "volume": 477.735, "close_time": 1722466799999}, {"open_time": 1722466800000, "open": 173.48, "high": 173.48, "low": 172.07, "close": 172.14, "volume": 268.382, "close_time": 1722470399999}, {"open_time": 1722470400000, "open": 172.04, "high": 172.89, "low": 171.32, "close": 172.15, "volume": 319.502, "close_time": 1722473999999}, {"open_time": 1722474000000, "open": 172.18, "high": 172.38, "low": 170.3, "close": 171.19, "volume": 196.04, "close_time": 1722477599999}, {"open_time": 1722477600000, "open": 171.45, "high": 171.71, "low": 169.39, "close": 170.3, "volume": 656.339, "close_time": 1722481199999}, {"open_time": 1722481200000, "open": 170.05, "high": 170.05, "low": 168.7, "close": 168.76, "volume": 408.042, "close_time": 1722484799999}, {"open_time": 1722484800000, "open": 168.76, "high": 168.94, "low": 166.22, "close": 166.65, "volume": 561.772, "close_time": 1722488399999}, {"open_time": 1722488400000, "open": 166.7, "high": 178.79, "low": 166.5, "close": 169.15, "volume": 1287.34, "close_time": 1722491999999}, {"open_time": 1722492000000, "open": 169.02, "high": 169.71, "low": 168.48, "close": 168.48, "volume": 318.154, "close_time": 1722495599999}, {"open_time": 1722495600000, "open": 168.54, "high": 169.42, "low": 168.09, "close": 168.17, "volume": 187.466, "close_time": 1722499199999}, {"open_time": 1722499200000, "open": 168.27, "high": 169.29, "low": 168.27, "close": 169.29, "volume": 8.224, "close_time": 1722502799999}, {"open_time": 1722502800000, "open": 169.33, "high": 169.86, "low": 168.32, "close": 168.32, "volume": 162.99, "close_time": 1722506399999}, {"open_time": 1722506400000, "open": 168.36, "high": 169.0, "low": 168.18, "close": 169.0, "volume": 155.424, "close_time": 1722509999999}, {"open_time": 1722510000000, "open": 169.17, "high": 169.82, "low": 168.74, "close": 169.81, "volume": 335.727, "close_time": 1722513599999}, {"open_time": 1722513600000, "open": 169.84, "high": 171.55, "low": 169.84, "close": 170.93, "volume": 159.643, "close_time": 1722517199999}, {"open_time": 1722517200000, "open": 171.15, "high": 171.32, "low": 169.19, "close": 169.86, "volume": 35.438, "close_time": 1722520799999}, {"open_time": 1722520800000, "open": 169.53, "high": 170.02, "low": 165.29, "close": 165.29, "volume": 737.464, "close_time": 1722524399999}, {"open_time": 1722524400000, "open": 165.5, "high": 165.5, "low": 162.0, "close": 162.82, "volume": 1970.157, "close_time": 1722527999999}, {"open_time": 1722528000000, "open": 162.81, "high": 163.0, "low": 160.52, "close": 162.0, "volume": 1534.557, "close_time": 1722531599999}, {"open_time": 1722531600000, "open": 162.23, "high": 162.23, "low": 159.7, "close": 161.41, "volume": 3177.352, "close_time": 1722535199999}, {"open_time": 1722535200000, "open": 161.41, "high": 161.83, "low": 158.01, "close": 159.81, "volume": 1675.941, "close_time": 1722538799999}, {"open_time": 1722538800000, "open": 159.96, "high": 162.53, "low": 159.76, "close": 162.34, "volume": 4028.028, "close_time": 1722542399999}, {"open_time": 1722542400000, "open": 162.08, "high": 164.98, "low": 161.35, "close": 164.79, "volume": 685.939, "close_time": 1722545999999}, {"open_time": 1722546000000, "open": 164.94, "high": 167.75, "low": 164.79, "close": 166.34, "volume": 345.2, "close_time": 1722549599999}, {"open_time": 1722549600000, "open": 166.32, "high": 168.31, "low": 166.32, "close": 167.22, "volume": 540.849, "close_time": 1722553199999}, {"open_time": 1722553200000, "open": 167.23, "high": 168.22, "low": 166.98, "close": 166.98, "volume": 297.702, "close_time": 1722556799999}, {"open_time": 1722556800000, "open": 167.2, "high": 169.0, "low": 167.09, "close": 167.09, "volume": 940.896, "close_time": 1722560399999}, {"open_time": 1722560400000, "open": 167.08, "high": 167.08, "low": 164.47, "close": 164.49, "volume": 117.43, "close_time": 1722563999999}, {"open_time": 1722564000000, "open": 164.68, "high": 165.07, "low": 161.61, "close": 162.98, "volume": 1784.873, "close_time": 1722567599999}, {"open_time": 1722567600000, "open": 162.99, "high": 164.71, "low": 162.62, "close": 164.7, "volume": 111.339, "close_time": 1722571199999}, {"open_time": 1722571200000, "open": 164.2, "high": 165.05, "low": 163.83, "close": 165.05, "volume": 153.9, "close_time": 1722574799999}, {"open_time": 1722574800000, "open": 165.06, "high": 165.16, "low": 162.32, "close": 162.44, "volume": 100.309, "close_time": 1722578399999}, {"open_time": 1722578400000, "open": 162.34, "high": 162.78, "low": 159.2, "close": 162.28, "volume": 711.35, "close_time": 1722581999999}, {"open_time": 1722582000000, "open": 161.83, "high": 162.36, "low": 160.35, "close": 161.5, "volume": 937.757, "close_time": 1722585599999}, {"open_time": 1722585600000, "open": 161.5, "high": 163.24, "low": 160.51, "close": 162.98, "volume": 318.403, "close_time": 1722589199999}, {"open_time": 1722589200000, "open": 163.25, "high": 164.36, "low": 163.25, "close": 163.94, "volume": 116.776, "close_time": 1722592799999}, {"open_time": 1722592800000, "open": 163.73, "high": 164.9, "low": 163.56, "close": 164.21, "volume": 17.648, "close_time": 1722596399999}, {"open_time": 1722596400000, "open": 164.28, "high": 165.3, "low": 164.25, "close": 164.25, "volume": 14.912, "close_time": 1722599999999}, {"open_time": 1722600000000, "open": 164.63, "high": 165.41, "low": 162.46, "close": 163.77, "volume": 124.85, "close_time": 1722603599999}, {"open_time": 1722603600000, "open": 163.79, "high": 167.61, "low": 162.86, "close": 166.29, "volume": 297.446, "close_time": 1722607199999}, {"open_time": 1722607200000, "open": 166.09, "high": 166.29, "low": 157.53, "close": 157.83, "volume": 438.043, "close_time": 1722610799999}, {"open_time": 1722610800000, "open": 157.81, "high": 158.13, "low": 153.0, "close": 157.19, "volume": 1842.944, "close_time": 1722614399999}, {"open_time": 1722614400000, "open": 156.7, "high": 157.37, "low": 154.43, "close": 154.58, "volume": 345.129, "close_time": 1722617999999}, {"open_time": 1722618000000, "open": 154.41, "high": 156.39, "low": 153.58, "close": 154.48, "volume": 128.389, "close_time": 1722621599999}, {"open_time": 1722621600000, "open": 154.61, "high": 154.91, "low": 153.24, "close": 153.64, "volume": 265.964, "close_time": 1722625199999}, {"open_time": 1722625200000, "open": 153.53, "high": 153.53, "low": 150.16, "close": 151.5, "volume": 1825.508, "close_time": 1722628799999}, {"open_time": 1722628800000, "open": 151.39, "high": 153.83, "low": 150.16, "close": 153.29, "volume": 834.848, "close_time": 1722632399999}, {"open_time": 1722632400000, "open": 152.94, "high": 154.95, "low": 150.66, "close": 154.9, "volume": 216.83, "close_time": 1722635999999}, {"open_time": 1722636000000, "open": 154.47, "high": 155.0, "low": 152.4, "close": 152.74, "volume": 740.741, "close_time": 1722639599999}, {"open_time": 1722639600000, "open": 152.9, "high": 153.72, "low": 151.07, "close": 152.92, "volume": 187.896, "close_time": 1722643199999}, {"open_time": 1722643200000, "open": 152.75, "high": 153.92, "low": 150.35, "close": 150.87, "volume": 169.744, "close_time": 1722646799999}, {"open_time": 1722646800000, "open": 151.29, "high": 152.48, "low": 149.49, "close": 152.22, "volume": 436.363, "close_time": 1722650399999}, {"open_time": 1722650400000, "open": 152.27, "high": 152.7, "low": 151.15, "close": 151.16, "volume": 20.554, "close_time": 1722653999999}, {"open_time": 1722654000000, "open": 151.16, "high": 153.59, "low": 150.87, "close": 153.59, "volume": 67.297, "close_time": 1722657599999}, {"open_time": 1722657600000, "open": 153.58, "high": 153.59, "low": 151.78, "close": 152.04, "volume": 41.728, "close_time": 1722661199999}, {"open_time": 1722661200000, "open": 152.12, "high": 152.68, "low": 151.59, "close": 152.43, "volume": 37.694, "close_time": 1722664799999}, {"open_time": 1722664800000, "open": 152.29, "high": 152.78, "low": 152.24, "close": 152.78, "volume": 8.854, "close_time": 1722668399999}, {"open_time": 1722668400000, "open": 152.78, "high": 153.67, "low": 152.29, "close": 152.3, "volume": 66.223, "close_time": 1722671999999}, {"open_time": 1722672000000, "open": 152.29, "high": 152.31, "low": 149.77, "close": 150.76, "volume": 107.918, "close_time": 1722675599999}, {"open_time": 1722675600000, "open": 150.5, "high": 151.16, "low": 149.09, "close": 151.13, "volume": 258.39, "close_time": 1722679199999}, {"open_time": 1722679200000, "open": 151.04, "high": 152.16, "low": 150.87, "close": 152.16, "volume": 42.978, "close_time": 1722682799999}, {"open_time": 1722682800000, "open": 152.16, "high": 152.68, "low": 151.84, "close": 152.68, "volume": 17.99, "close_time": 1722686399999}, {"open_time": 1722686400000, "open": 152.5, "high": 153.7, "low": 152.5, "close": 153.19, "volume": 120.276, "close_time": 1722689999999}, {"open_time": 1722690000000, "open": 153.28, "high": 153.46, "low": 151.97, "close": 153.01, "volume": 114.915, "close_time": 1722693599999}, {"open_time": 1722693600000, "open": 153.01, "high": 154.0, "low": 151.65, "close": 152.15, "volume": 240.343, "close_time": 1722697199999}, {"open_time": 1722697200000, "open": 152.26, "high": 152.32, "low": 146.63, "close": 147.15, "volume": 470.286, "close_time": 1722700799999}, {"open_time": 1722700800000, "open": 147.14, "high": 147.51, "low": 145.27, "close": 146.43, "volume": 411.37, "close_time": 1722704399999}, {"open_time": 1722704400000, "open": 146.43, "high": 146.43, "low": 142.84, "close": 142.84, "volume": 1091.349, "close_time": 1722707999999}, {"open_time": 1722708000000, "open": 143.32, "high": 143.71, "low": 140.77, "close": 142.18, "volume": 581.768, "close_time": 1722711599999}, {"open_time": 1722711600000, "open": 141.71, "high": 142.94, "low": 140.47, "close": 140.52, "volume": 776.414, "close_time": 1722715199999}, {"open_time": 1722715200000, "open": 140.46, "high": 142.3, "low": 140.14, "close": 140.73, "volume": 294.335, "close_time": 1722718799999}, {"open_time": 1722718800000, "open": 140.85, "high": 143.22, "low": 140.5, "close": 142.64, "volume": 592.902, "close_time": 1722722399999}, {"open_time": 1722722400000, "open": 142.65, "high": 143.18, "low": 142.0, "close": 143.03, "volume": 267.752, "close_time": 1722725999999}, {"open_time": 1722726000000, "open": 142.99, "high": 143.88, "low": 142.29, "close": 142.49, "volume": 208.765, "close_time": 1722729599999}, {"open_time": 1722729600000, "open": 142.47, "high": 144.19, "low": 142.37, "close": 144.1, "volume": 118.487, "close_time": 1722733199999}, {"open_time": 1722733200000, "open": 144.09, "high": 144.18, "low": 142.03, "close": 144.15, "volume": 165.945, "close_time": 1722736799999}, {"open_time": 1722736800000, "open": 144.0, "high": 145.99, "low": 144.0, "close": 145.36, "volume": 317.145, "close_time": 1722740399999}, {"open_time": 1722740400000, "open": 145.47, "high": 145.81, "low": 144.14, "close": 144.69, "volume": 30.969, "close_time": 1722743999999}, {"open_time": 1722744000000, "open": 144.2, "high": 144.58, "low": 143.79, "close": 143.79, "volume": 213.868, "close_time": 1722747599999}, {"open_time": 1722747600000, "open": 143.79, "high": 144.29, "low": 143.79, "close": 143.82, "volume": 115.35, "close_time": 1722751199999}, {"open_time": 1722751200000, "open": 144.12, "high": 144.27, "low": 143.31, "close": 143.93, "volume": 274.745, "close_time": 1722754799999}, {"open_time": 1722754800000, "open": 143.85, "high": 143.85, "low": 141.39, "close": 141.57, "volume": 40.632, "close_time": 1722758399999}, {"open_time": 1722758400000, "open": 141.58, "high": 142.66, "low": 140.28, "close": 142.66, "volume": 208.978, "close_time": 1722761999999}, {"open_time": 1722762000000, "open": 142.65, "high": 143.8, "low": 142.17, "close": 143.69, "volume": 503.268, "close_time": 1722765599999}, {"open_time": 1722765600000, "open": 143.67, "high": 144.31, "low": 143.13, "close": 144.31, "volume": 30.753, "close_time": 1722769199999}, {"open_time": 1722769200000, "open": 144.23, "high": 144.58, "low": 143.66, "close": 143.71, "volume": 10.397, "close_time": 1722772799999}, {"open_time": 1722772800000, "open": 143.98, "high": 145.07, "low": 143.7, "close": 145.07, "volume": 30.5, "close_time": 1722776399999}, {"open_time": 1722776400000, "open": 145.01, "high": 145.24, "low": 144.64, "close": 144.64, "volume": 10.706, "close_time": 1722779999999}, {"open_time": 1722780000000, "open": 144.27, "high": 144.33, "low": 138.0, "close": 138.49, "volume": 922.566, "close_time": 1722783599999}, {"open_time": 1722783600000, "open": 138.41, "high": 138.43, "low": 135.08, "close": 135.21, "volume": 1827.707, "close_time": 1722787199999}, {"open_time": 1722787200000, "open": 135.04, "high": 136.71, "low": 133.51, "close": 133.87, "volume": 1534.653, "close_time": 1722790799999}, {"open_time": 1722790800000, "open": 134.01, "high": 135.87, "low": 132.3, "close": 134.99, "volume": 913.118, "close_time": 1722794399999}, {"open_time": 1722794400000, "open": 134.91, "high": 140.26, "low": 134.68, "close": 139.87, "volume": 1033.648, "close_time": 1722797999999}, {"open_time": 1722798000000, "open": 140.05, "high": 142.92, "low": 138.81, "close": 142.09, "volume": 1132.854, "close_time": 1722801599999}, {"open_time": 1722801600000, "open": 142.02, "high": 143.8, "low": 141.21, "close": 142.8, "volume": 512.262, "close_time": 1722805199999}, {"open_time": 1722805200000, "open": 142.73, "high": 142.73, "low": 140.15, "close": 140.16, "volume": 998.685, "close_time": 1722808799999}, {"open_time": 1722808800000, "open": 140.57, "high": 142.58, "low": 139.94, "close": 140.73, "volume": 111.331, "close_time": 1722812399999}, {"open_time": 1722812400000, "open": 140.64, "high": 140.64, "low": 137.43, "close": 138.25, "volume": 623.378, "close_time": 1722815999999}, {"open_time": 1722816000000, "open": 138.12, "high": 139.2, "low": 130.4, "close": 131.2, "volume": 1259.592, "close_time": 1722819599999}, {"open_time": 1722819600000, "open": 131.23, "high": 136.34, "low": 128.52, "close": 131.89, "volume": 3549.917, "close_time": 1722823199999}, {"open_time": 1722823200000, "open": 131.89, "high": 131.89, "low": 126.88, "close": 130.67, "volume": 2125.282, "close_time": 1722826799999}, {"open_time": 1722826800000, "open": 130.9, "high": 130.9, "low": 127.88, "close": 128.05, "volume": 1687.44, "close_time": 1722830399999}, {"open_time": 1722830400000, "open": 128.04, "high": 130.02, "low": 125.0, "close": 125.0, "volume": 2041.815, "close_time": 1722833999999}, {"open_time": 1722834000000, "open": 125.9, "high": 125.9, "low": 117.37, "close": 118.71, "volume": 4027.866, "close_time": 1722837599999}, {"open_time": 1722837600000, "open": 118.73, "high": 120.0, "low": 110.1, "close": 117.17, "volume": 4836.245, "close_time": 1722841199999}, {"open_time": 1722841200000, "open": 116.86, "high": 124.22, "low": 116.64, "close": 122.79, "volume": 1147.857, "close_time": 1722844799999}, {"open_time": 1722844800000, "open": 122.74, "high": 123.67, "low": 119.53, "close": 120.72, "volume": 421.66, "close_time": 1722848399999}, {"open_time": 1722848400000, "open": 120.73, "high": 122.1, "low": 114.89, "close": 119.49, "volume": 1578.901, "close_time": 1722851999999}, {"open_time": 1722852000000, "open": 119.08, "high": 120.06, "low": 115.12, "close": 116.07, "volume": 219.504, "close_time": 1722855599999}, {"open_time": 1722855600000, "open": 116.17, "high": 116.87, "low": 110.63, "close": 116.12, "volume": 1788.259, "close_time": 1722859199999}, {"open_time": 1722859200000, "open": 116.64, "high": 118.35, "low": 111.58, "close": 111.8, "volume": 1394.514, "close_time": 1722862799999}, {"open_time": 1722862800000, "open": 111.58, "high": 123.51, "low": 110.14, "close": 122.42, "volume": 2488.584, "close_time": 1722866399999}, {"open_time": 1722866400000, "open": 123.14, "high": 131.39, "low": 122.81, "close": 128.87, "volume": 2896.478, "close_time": 1722869999999}, {"open_time": 1722870000000, "open": 129.59, "high": 132.8, "low": 127.88, "close": 130.39, "volume": 1854.15, "close_time": 1722873599999}, {"open_time": 1722873600000, "open": 130.29, "high": 136.0, "low": 130.29, "close": 131.34, "volume": 1275.462, "close_time": 1722877199999}, {"open_time": 1722877200000, "open": 131.99, "high": 134.7, "low": 130.66, "close": 134.36, "volume": 978.955, "close_time": 1722880799999}, {"open_time": 1722880800000, "open": 134.03, "high": 134.34, "low": 128.38, "close": 128.38, "volume": 997.975, "close_time": 1722884399999}, {"open_time": 1722884400000, "open": 128.38, "high": 130.35, "low": 126.85, "close": 128.6, "volume": 498.516, "close_time": 1722887999999}, {"open_time": 1722888000000, "open": 129.02, "high": 132.2, "low": 128.74, "close": 131.5, "volume": 2794.573, "close_time": 1722891599999}, {"open_time": 1722891600000, "open": 131.5, "high": 135.02, "low": 130.35, "close": 131.53, "volume": 1142.554, "close_time": 1722895199999}, {"open_time": 1722895200000, "open": 131.35, "high": 134.03, "low": 130.85, "close": 132.43, "volume": 1192.227, "close_time": 1722898799999}, {"open_time": 1722898800000, "open": 132.39, "high": 134.53, "low": 129.64, "close": 129.77, "volume": 265.527, "close_time": 1722902399999}, {"open_time": 1722902400000, "open": 129.7, "high": 139.0, "low": 129.51, "close": 138.87, "volume": 2078.171, "close_time": 1722905999999}, {"open_time": 1722906000000, "open": 138.51, "high": 140.53, "low": 137.17, "close": 138.54, "volume": 1069.088, "close_time": 1722909599999}, {"open_time": 1722909600000, "open": 138.66, "high": 141.02, "low": 138.5, "close": 139.61, "volume": 162.386, "close_time": 1722913199999}, {"open_time": 1722913200000, "open": 139.31, "high": 139.43, "low": 137.58, "close": 139.08, "volume": 58.796, "close_time": 1722916799999}, {"open_time": 1722916800000, "open": 138.6, "high": 141.17, "low": 137.62, "close": 141.06, "volume": 184.469, "close_time": 1722920399999}, {"open_time": 1722920400000, "open": 140.93, "high": 143.32, "low": 139.43, "close": 143.18, "volume": 760.435, "close_time": 1722923999999}, {"open_time": 1722924000000, "open": 142.88, "high": 143.9, "low": 141.45, "close": 141.53, "volume": 1583.441, "close_time": 1722927599999}, {"open_time": 1722927600000, "open": 141.43, "high": 142.47, "low": 140.12, "close": 142.14, "volume": 387.697, "close_time": 1722931199999}, {"open_time": 1722931200000, "open": 141.88, "high": 142.1, "low": 136.78, "close": 137.59, "volume": 685.275, "close_time": 1722934799999}, {"open_time": 1722934800000, "open": 137.51, "high": 139.27, "low": 136.51, "close": 138.7, "volume": 214.158, "close_time": 1722938399999}, {"open_time": 1722938400000, "open": 138.84, "high": 139.72, "low": 137.93, "close": 139.04, "volume": 34.168, "close_time": 1722941999999}, {"open_time": 1722942000000, "open": 139.13, "high": 140.92, "low": 138.12, "close": 139.76, "volume": 316.014, "close_time": 1722945599999}, {"open_time": 1722945600000, "open": 139.71, "high": 140.47, "low": 137.59, "close": 137.98, "volume": 758.309, "close_time": 1722949199999}, {"open_time": 1722949200000, "open": 138.12, "high": 140.5, "low": 136.23, "close": 139.34, "volume": 314.169, "close_time": 1722952799999}, {"open_time": 1722952800000, "open": 138.68, "high": 145.74, "low": 138.68, "close": 144.99, "volume": 1959.373, "close_time": 1722956399999}, {"open_time": 1722956400000, "open": 144.72, "high": 146.0, "low": 143.7, "close": 145.85, "volume": 374.042, "close_time": 1722959999999}, {"open_time": 1722960000000, "open": 145.92, "high": 147.47, "low": 145.08, "close": 147.07, "volume": 405.084, "close_time": 1722963599999}, {"open_time": 1722963600000, "open": 147.37, "high": 148.28, "low": 145.23, "close": 145.28, "volume": 578.049, "close_time": 1722967199999}, {"open_time": 1722967200000, "open": 145.21, "high": 147.66, "low": 145.16, "close": 146.14, "volume": 99.88, "close_time": 1722970799999}, {"open_time": 1722970800000, "open": 146.53, "high": 147.76, "low": 145.24, "close": 146.28, "volume": 2263.391, "close_time": 1722974399999}, {"open_time": 1722974400000, "open": 146.27, "high": 147.78, "low": 145.23, "close": 147.1, "volume": 786.251, "close_time": 1722977999999}, {"open_time": 1722978000000, "open": 147.1, "high": 147.51, "low": 145.96, "close": 147.28, "volume": 323.628, "close_time": 1722981599999}, {"open_time": 1722981600000, "open": 147.61, "high": 149.43, "low": 144.86, "close": 145.01, "volume": 2187.067, "close_time": 1722985199999}, {"open_time": 1722985200000, "open": 145.33, "high": 145.85, "low": 142.91, "close": 144.43, "volume": 418.557, "close_time": 1722988799999}, {"open_time": 1722988800000, "open": 144.46, "high": 145.9, "low": 142.75, "close": 144.81, "volume": 241.895, "close_time": 1722992399999}, {"open_time": 1722992400000, "open": 145.18, "high": 149.06, "low": 142.51, "close": 148.84, "volume": 971.021, "close_time": 1722995999999}, {"open_time": 1722996000000, "open": 149.08, "high": 151.65, "low": 147.73, "close": 149.01, "volume": 981.244, "close_time": 1722999599999}, {"open_time": 1722999600000, "open": 149.48, "high": 151.47, "low": 149.19, "close": 151.38, "volume": 1573.189, "close_time": 1723003199999}, {"open_time": 1723003200000, "open": 151.38, "high": 154.5, "low": 150.9, "close": 153.11, "volume": 1414.38, "close_time": 1723006799999}, {"open_time": 1723006800000, "open": 153.35, "high": 154.9, "low": 152.96, "close": 153.56, "volume": 2234.885, "close_time": 1723010399999}, {"open_time": 1723010400000, "open": 153.56, "high": 153.9, "low": 151.85, "close": 151.85, "volume": 1028.378, "close_time": 1723013999999}, {"open_time": 1723014000000, "open": 152.11, "high": 153.14, "low": 150.77, "close": 152.57, "volume": 145.746, "close_time": 1723017599999}, {"open_time": 1723017600000, "open": 152.41, "high": 154.39, "low": 152.11, "close": 153.5, "volume": 53.657, "close_time": 1723021199999}, {"open_time": 1723021200000, "open": 154.18, "high": 154.85, "low": 152.81, "close": 153.02, "volume": 255.053, "close_time": 1723024799999}, {"open_time": 1723024800000, "open": 153.09, "high": 154.46, "low": 152.53, "close": 152.61, "volume": 66.413, "close_time": 1723028399999}, {"open_time": 1723028400000, "open": 152.76, "high": 152.77, "low": 150.84, "close": 151.64, "volume": 522.467, "close_time": 1723031999999}, {"open_time": 1723032000000, "open": 151.72, "high": 153.59, "low": 150.98, "close": 153.36, "volume": 160.715, "close_time": 1723035599999}, {"open_time": 1723035600000, "open": 153.29, "high": 154.47, "low": 151.36, "close": 151.64, "volume": 218.628, "close_time": 1723039199999}, {"open_time": 1723039200000, "open": 152.35, "high": 152.67, "low": 146.68, "close": 147.22, "volume": 2129.504, "close_time": 1723042799999}, {"open_time": 1723042800000, "open": 147.2, "high": 149.08, "low": 146.39, "close": 148.26, "volume": 494.017, "close_time": 1723046399999}, {"open_time": 1723046400000, "open": 148.22, "high": 149.32, "low": 146.54, "close": 147.74, "volume": 3200.486, "close_time": 1723049999999}, {"open_time": 1723050000000, "open": 147.69, "high": 147.88, "low": 144.25, "close": 145.96, "volume": 875.5, "close_time": 1723053599999}, {"open_time": 1723053600000, "open": 146.0, "high": 146.1, "low": 142.58, "close": 143.36, "volume": 569.863, "close_time": 1723057199999}, {"open_time": 1723057200000, "open": 143.52, "high": 144.35, "low": 142.44, "close": 143.07, "volume": 454.743, "close_time": 1723060799999}, {"open_time": 1723060800000, "open": 143.05, "high": 145.75, "low": 142.45, "close": 144.76, "volume": 765.67, "close_time": 1723064399999}, {"open_time": 1723064400000, "open": 144.77, "high": 147.4, "low": 144.27, "close": 146.52, "volume": 233.939, "close_time": 1723067999999}, {"open_time": 1723068000000, "open": 146.4, "high": 146.4, "low": 142.37, "close": 145.28, "volume": 182.679, "close_time": 1723071599999}, {"open_time": 1723071600000, "open": 145.82, "high": 146.13, "low": 144.21, "close": 144.63, "volume": 577.359, "close_time": 1723075199999}, {"open_time": 1723075200000, "open": 144.41, "high": 145.43, "low": 141.5, "close": 143.76, "volume": 392.946, "close_time": 1723078799999}, {"open_time": 1723078800000, "open": 144.2, "high": 153.1, "low": 143.49, "close": 152.67, "volume": 996.395, "close_time": 1723082399999}, {"open_time": 1723082400000, "open": 152.67, "high": 154.78, "low": 152.67, "close": 154.55, "volume": 2008.648, "close_time": 1723085999999}, {"open_time": 1723086000000, "open": 154.42, "high": 156.23, "low": 153.07, "close": 153.07, "volume": 533.812, "close_time": 1723089599999}, {"open_time": 1723089600000, "open": 153.33, "high": 154.32, "low": 151.25, "close": 151.7, "volume": 672.759, "close_time": 1723093199999}, {"open_time": 1723093200000, "open": 151.59, "high": 153.54, "low": 151.59, "close": 152.91, "volume": 588.379, "close_time": 1723096799999}, {"open_time": 1723096800000, "open": 152.84, "high": 154.64, "low": 151.97, "close": 154.57, "volume": 143.975, "close_time": 1723100399999}, {"open_time": 1723100400000, "open": 154.65, "high": 155.41, "low": 153.51, "close": 153.54, "volume": 64.491, "close_time": 1723103999999}, {"open_time": 1723104000000, "open": 153.8, "high": 154.97, "low": 153.5, "close": 154.48, "volume": 108.019, "close_time": 1723107599999}, {"open_time": 1723107600000, "open": 154.59, "high": 155.55, "low": 154.44, "close": 154.44, "volume": 67.301, "close_time": 1723111199999}, {"open_time": 1723111200000, "open": 154.45, "high": 154.6, "low": 153.08, "close": 153.76, "volume": 557.397, "close_time": 1723114799999}, {"open_time": 1723114800000, "open": 153.76, "high": 154.98, "low": 153.67, "close": 154.12, "volume": 255.266, "close_time": 1723118399999}, {"open_time": 1723118400000, "open": 154.33, "high": 158.02, "low": 152.65, "close": 155.7, "volume": 806.197, "close_time": 1723121999999}, {"open_time": 1723122000000, "open": 155.63, "high": 157.75, "low": 152.96, "close": 153.85, "volume": 1056.666, "close_time": 1723125599999}, {"open_time": 1723125600000, "open": 154.17, "high": 160.13, "low": 154.17, "close": 159.42, "volume": 1516.767, "close_time": 1723129199999}, {"open_time": 1723129200000, "open": 159.58, "high": 160.68, "low": 158.54, "close": 160.49, "volume": 1158.312, "close_time": 1723132799999}, {"open_time": 1723132800000, "open": 160.51, "high": 162.74, "low": 159.01, "close": 159.46, "volume": 632.728, "close_time": 1723136399999}, {"open_time": 1723136400000, "open": 159.36, "high": 159.36, "low": 156.93, "close": 156.93, "volume": 831.597, "close_time": 1723139999999}, {"open_time": 1723140000000, "open": 156.89, "high": 157.97, "low": 156.56, "close": 157.23, "volume": 929.829, "close_time": 1723143599999}, {"open_time": 1723143600000, "open": 156.88, "high": 157.2, "low": 155.33, "close": 155.86, "volume": 980.658, "close_time": 1723147199999}, {"open_time": 1723147200000, "open": 155.71, "high": 156.14, "low": 155.56, "close": 155.82, "volume": 33.38, "close_time": 1723150799999}, {"open_time": 1723150800000, "open": 156.08, "high": 160.7, "low": 156.08, "close": 160.7, "volume": 804.606, "close_time": 1723154399999}, {"open_time": 1723154400000, "open": 160.46, "high": 162.05, "low": 157.86, "close": 161.41, "volume": 1238.26, "close_time": 1723157999999}, {"open_time": 1723158000000, "open": 161.34, "high": 163.21, "low": 160.55, "close": 163.06, "volume": 2060.411, "close_time": 1723161599999}, {"open_time": 1723161600000, "open": 162.98, "high": 163.33, "low": 160.98, "close": 161.57, "volume": 552.781, "close_time": 1723165199999}, {"open_time": 1723165200000, "open": 160.95, "high": 161.16, "low": 159.91, "close": 160.0, "volume": 584.027, "close_time": 1723168799999}, {"open_time": 1723168800000, "open": 159.92, "high": 160.49, "low": 158.37, "close": 158.37, "volume": 184.007, "close_time": 1723172399999}, {"open_time": 1723172400000, "open": 158.37, "high": 160.16, "low": 158.34, "close": 159.13, "volume": 47.59, "close_time": 1723175999999}, {"open_time": 1723176000000, "open": 158.91, "high": 159.33, "low": 156.19, "close": 156.19, "volume": 890.56, "close_time": 1723179599999}, {"open_time": 1723179600000, "open": 156.18, "high": 157.52, "low": 156.0, "close": 157.02, "volume": 550.992, "close_time": 1723183199999}, {"open_time": 1723183200000, "open": 157.0, "high": 158.01, "low": 156.24, "close": 157.48, "volume": 98.422, "close_time": 1723186799999}, {"open_time": 1723186800000, "open": 157.42, "high": 158.93, "low": 157.42, "close": 157.49, "volume": 61.18, "close_time": 1723190399999}, {"open_time": 1723190400000, "open": 158.08, "high": 159.6, "low": 157.96, "close": 159.28, "volume": 35.553, "close_time": 1723193999999}, {"open_time": 1723194000000, "open": 159.32, "high": 159.32, "low": 156.96, "close": 157.62, "volume": 105.332, "close_time": 1723197599999}, {"open_time": 1723197600000, "open": 157.47, "high": 157.48, "low": 155.72, "close": 156.2, "volume": 101.219, "close_time": 1723201199999}, {"open_time": 1723201200000, "open": 156.27, "high": 156.92, "low": 155.67, "close": 156.92, "volume": 3.286, "close_time": 1723204799999}, {"open_time": 1723204800000, "open": 156.06, "high": 156.53, "low": 154.5, "close": 155.42, "volume": 100.0, "close_time": 1723208399999}, {"open_time": 1723208400000, "open": 155.41, "high": 155.74, "low": 153.45, "close": 155.23, "volume": 291.894, "close_time": 1723211999999}, {"open_time": 1723212000000, "open": 155.39, "high": 157.22, "low": 152.32, "close": 154.11, "volume": 427.811, "close_time": 1723215599999}, {"open_time": 1723215600000, "open": 154.05, "high": 154.39, "low": 151.4, "close": 151.72, "volume": 331.461, "close_time": 1723219199999}, {"open_time": 1723219200000, "open": 152.09, "high": 152.92, "low": 151.27, "close": 152.92, "volume": 183.336, "close_time": 1723222799999}, {"open_time": 1723222800000, "open": 152.93, "high": 154.36, "low": 152.59, "close": 153.36, "volume": 422.686, "close_time": 1723226399999}, {"open_time": 1723226400000, "open": 153.71, "high": 153.87, "low": 152.18, "close": 153.87, "volume": 53.296, "close_time": 1723229999999}, {"open_time": 1723230000000, "open": 153.86, "high": 154.38, "low": 153.55, "close": 154.13, "volume": 60.102, "close_time": 1723233599999}, {"open_time": 1723233600000, "open": 153.94, "high": 159.99, "low": 153.48, "close": 154.0, "volume": 349.578, "close_time": 1723237199999}, {"open_time": 1723237200000, "open": 153.68, "high": 154.2, "low": 152.0, "close": 154.2, "volume": 712.306, "close_time": 1723240799999}, {"open_time": 1723240800000, "open": 154.21, "high": 155.61, "low": 152.97, "close": 155.61, "volume": 405.25, "close_time": 1723244399999}, {"open_time": 1723244400000, "open": 155.67, "high": 157.09, "low": 154.29, "close": 156.15, "volume": 123.109, "close_time": 1723247999999}, {"open_time": 1723248000000, "open": 156.2, "high": 158.25, "low": 154.97, "close": 154.99, "volume": 232.027, "close_time": 1723251599999}, {"open_time": 1723251600000, "open": 155.2, "high": 156.47, "low": 154.39, "close": 155.01, "volume": 159.762, "close_time": 1723255199999}, {"open_time": 1723255200000, "open": 154.75, "high": 156.12, "low": 154.43, "close": 154.44, "volume": 32.881, "close_time": 1723258799999}, {"open_time": 1723258800000, "open": 154.75, "high": 154.75, "low": 153.68, "close": 153.98, "volume": 277.251, "close_time": 1723262399999}, {"open_time": 1723262400000, "open": 154.09, "high": 154.09, "low": 152.82, "close": 152.99, "volume": 173.273, "close_time": 1723265999999}, {"open_time": 1723266000000, "open": 153.08, "high": 154.46, "low": 153.08, "close": 154.22, "volume": 25.784, "close_time": 1723269599999}, {"open_time": 1723269600000, "open": 153.88, "high": 154.89, "low": 153.88, "close": 154.72, "volume": 35.698, "close_time": 1723273199999}, {"open_time": 1723273200000, "open": 154.59, "high": 155.33, "low": 154.22, "close": 155.33, "volume": 19.358, "close_time": 1723276799999}, {"open_time": 1723276800000, "open": 155.34, "high": 155.79, "low": 154.01, "close": 154.36, "volume": 15.149, "close_time": 1723280399999}, {"open_time": 1723280400000, "open": 154.28, "high": 155.43, "low": 153.71, "close": 155.43, "volume": 52.617, "close_time": 1723283999999}, {"open_time": 1723284000000, "open": 154.73, "high": 155.16, "low": 154.38, "close": 154.5, "volume": 3.19, "close_time": 1723287599999}, {"open_time": 1723287600000, "open": 154.21, "high": 154.89, "low": 153.99, "close": 154.51, "volume": 77.051, "close_time": 1723291199999}, {"open_time": 1723291200000, "open": 154.64, "high": 155.13, "low": 154.55, "close": 154.67, "volume": 56.915, "close_time": 1723294799999}, {"open_time": 1723294800000, "open": 154.47, "high": 154.81, "low": 153.55, "close": 153.55, "volume": 303.093, "close_time": 1723298399999}, {"open_time": 1723298400000, "open": 153.55, "high": 154.16, "low": 153.24, "close": 154.16, "volume": 10.75, "close_time": 1723301999999}, {"open_time": 1723302000000, "open": 153.93, "high": 155.11, "low": 153.93, "close": 154.65, "volume": 47.264, "close_time": 1723305599999}, {"open_time": 1723305600000, "open": 154.28, "high": 154.28, "low": 153.5, "close": 153.81, "volume": 37.413, "close_time": 1723309199999}, {"open_time": 1723309200000, "open": 153.98, "high": 154.05, "low": 153.5, "close": 154.05, "volume": 47.551, "close_time": 1723312799999}, {"open_time": 1723312800000, "open": 154.24, "high": 155.08, "low": 154.16, "close": 154.37, "volume": 61.055, "close_time": 1723316399999}, {"open_time": 1723316400000, "open": 154.3, "high": 155.27, "low": 154.12, "close": 154.65, "volume": 28.585, "close_time": 1723319999999}, {"open_time": 1723320000000, "open": 154.82, "high": 155.06, "low": 154.14, "close": 154.61, "volume": 21.594, "close_time": 1723323599999}, {"open_time": 1723323600000, "open": 154.73, "high": 156.12, "low": 154.73, "close": 155.48, "volume": 288.459, "close_time": 1723327199999}, {"open_time": 1723327200000, "open": 155.23, "high": 156.02, "low": 155.0, "close": 155.3, "volume": 399.766, "close_time": 1723330799999}, {"open_time": 1723330800000, "open": 155.34, "high": 155.34, "low": 154.19, "close": 154.33, "volume": 122.831, "close_time": 1723334399999}, {"open_time": 1723334400000, "open": 154.33, "high": 155.7, "low": 154.15, "close": 154.98, "volume": 134.513, "close_time": 1723337999999}, {"open_time": 1723338000000, "open": 154.93, "high": 155.45, "low": 154.83, "close": 155.38, "volume": 35.876, "close_time": 1723341599999}, {"open_time": 1723341600000, "open": 155.69, "high": 155.71, "low": 155.01, "close": 155.29, "volume": 4.069, "close_time": 1723345199999}, {"open_time": 1723345200000, "open": 155.52, "high": 157.26, "low": 155.52, "close": 156.21, "volume": 387.592, "close_time": 1723348799999}, {"open_time": 1723348800000, "open": 156.13, "high": 156.45, "low": 155.39, "close": 155.39, "volume": 12.305, "close_time": 1723352399999}, {"open_time": 1723352400000, "open": 155.49, "high": 156.3, "low": 155.39, "close": 156.3, "volume": 23.024, "close_time": 1723355999999}, {"open_time": 1723356000000, "open": 156.02, "high": 156.02, "low": 156.02, "close": 156.02, "volume": 0.377, "close_time": 1723359599999}, {"open_time": 1723359600000, "open": 156.29, "high": 157.2, "low": 156.19, "close": 157.04, "volume": 67.292, "close_time": 1723363199999}, {"open_time": 1723363200000, "open": 157.01, "high": 157.3, "low": 156.66, "close": 156.66, "volume": 87.803, "close_time": 1723366799999}, {"open_time": 1723366800000, "open": 156.88, "high": 157.36, "low": 155.25, "close": 155.67, "volume": 455.142, "close_time": 1723370399999}, {"open_time": 1723370400000, "open": 155.24, "high": 156.07, "low": 154.99, "close": 155.2, "volume": 24.72, "close_time": 1723373999999}, {"open_time": 1723374000000, "open": 155.17, "high": 155.17, "low": 153.35, "close": 153.6, "volume": 115.85, "close_time": 1723377599999}, {"open_time": 1723377600000, "open": 153.78, "high": 153.78, "low": 151.35, "close": 151.73, "volume": 715.313, "close_time": 1723381199999}, {"open_time": 1723381200000, "open": 151.86, "high": 151.86, "low": 149.98, "close": 151.33, "volume": 1220.031, "close_time": 1723384799999}, {"open_time": 1723384800000, "open": 151.43, "high": 151.61, "low": 148.21, "close": 149.09, "volume": 639.32, "close_time": 1723388399999}, {"open_time": 1723388400000, "open": 149.34, "high": 149.44, "low": 148.13, "close": 148.67, "volume": 626.924, "close_time": 1723391999999}, {"open_time": 1723392000000, "open": 148.45, "high": 149.31, "low": 148.28, "close": 148.9, "volume": 243.023, "close_time": 1723395599999}, {"open_time": 1723395600000, "open": 148.78, "high": 149.68, "low": 148.08, "close": 149.17, "volume": 90.603, "close_time": 1723399199999}, {"open_time": 1723399200000, "open": 149.11, "high": 149.33, "low": 147.6, "close": 148.0, "volume": 121.52, "close_time": 1723402799999}, {"open_time": 1723402800000, "open": 147.97, "high": 147.97, "low": 146.0, "close": 146.1, "volume": 480.655, "close_time": 1723406399999}, {"open_time": 1723406400000, "open": 146.2, "high": 146.2, "low": 144.41, "close": 144.41, "volume": 481.91, "close_time": 1723409999999}, {"open_time": 1723410000000, "open": 144.41, "high": 144.43, "low": 143.16, "close": 143.66, "volume": 325.223, "close_time": 1723413599999}, {"open_time": 1723413600000, "open": 143.47, "high": 144.35, "low": 141.87, "close": 142.71, "volume": 469.589, "close_time": 1723417199999}, {"open_time": 1723417200000, "open": 142.65, "high": 142.86, "low": 141.72, "close": 141.89, "volume": 209.977, "close_time": 1723420799999}, {"open_time": 1723420800000, "open": 141.72, "high": 143.73, "low": 141.72, "close": 142.71, "volume": 635.96, "close_time": 1723424399999}, {"open_time": 1723424400000, "open": 142.58, "high": 144.06, "low": 142.58, "close": 144.01, "volume": 360.366, "close_time": 1723427999999}, {"open_time": 1723428000000, "open": 144.0, "high": 144.54, "low": 143.39, "close": 144.34, "volume": 125.897, "close_time": 1723431599999}, {"open_time": 1723431600000, "open": 144.55, "high": 144.88, "low": 143.67, "close": 144.1, "volume": 270.473, "close_time": 1723435199999}, {"open_time": 1723435200000, "open": 144.0, "high": 144.4, "low": 143.55, "close": 143.76, "volume": 24.572, "close_time": 1723438799999}, {"open_time": 1723438800000, "open": 143.9, "high": 144.1, "low": 142.84, "close": 143.23, "volume": 16.602, "close_time": 1723442399999}, {"open_time": 1723442400000, "open": 143.32, "high": 143.79, "low": 142.9, "close": 143.75, "volume": 90.924, "close_time": 1723445999999}, {"open_time": 1723446000000, "open": 143.4, "high": 146.68, "low": 142.68, "close": 145.96, "volume": 632.021, "close_time": 1723449599999}, {"open_time": 1723449600000, "open": 146.41, "high": 148.0, "low": 145.07, "close": 145.07, "volume": 255.701, "close_time": 1723453199999}, {"open_time": 1723453200000, "open": 145.26, "high": 145.8, "low": 144.73, "close": 144.92, "volume": 94.108, "close_time": 1723456799999}, {"open_time": 1723456800000, "open": 145.0, "high": 147.34, "low": 144.12, "close": 147.34, "volume": 51.096, "close_time": 1723460399999}, {"open_time": 1723460400000, "open": 147.34, "high": 150.73, "low": 147.34, "close": 150.65, "volume": 1050.553, "close_time": 1723463999999}, {"open_time": 1723464000000, "open": 150.37, "high": 150.37, "low": 148.37, "close": 149.2, "volume": 826.013, "close_time": 1723467599999}, {"open_time": 1723467600000, "open": 149.26, "high": 149.71, "low": 143.78, "close": 144.44, "volume": 448.605, "close_time": 1723471199999}, {"open_time": 1723471200000, "open": 144.3, "high": 149.81, "low": 143.11, "close": 149.11, "volume": 1138.604, "close_time": 1723474799999}, {"open_time": 1723474800000, "open": 149.21, "high": 149.82, "low": 145.38, "close": 147.6, "volume": 466.554, "close_time": 1723478399999}, {"open_time": 1723478400000, "open": 147.31, "high": 147.96, "low": 145.87, "close": 147.0, "volume": 443.794, "close_time": 1723481999999}, {"open_time": 1723482000000, "open": 146.73, "high": 147.28, "low": 145.18, "close": 145.18, "volume": 178.105, "close_time": 1723485599999}, {"open_time": 1723485600000, "open": 145.18, "high": 146.28, "low": 143.01, "close": 143.06, "volume": 237.785, "close_time": 1723489199999}, {"open_time": 1723489200000, "open": 143.45, "high": 144.59, "low": 143.38, "close": 143.65, "volume": 41.921, "close_time": 1723492799999}, {"open_time": 1723492800000, "open": 143.72, "high": 145.21, "low": 143.6, "close": 143.78, "volume": 681.005, "close_time": 1723496399999}, {"open_time": 1723496400000, "open": 143.78, "high": 144.39, "low": 142.4, "close": 143.54, "volume": 343.939, "close_time": 1723499999999}, {"open_time": 1723500000000, "open": 143.69, "high": 144.69, "low": 143.69, "close": 144.32, "volume": 37.891, "close_time": 1723503599999}, {"open_time": 1723503600000, "open": 144.32, "high": 146.9, "low": 144.32, "close": 146.4, "volume": 598.674, "close_time": 1723507199999}, {"open_time": 1723507200000, "open": 145.96, "high": 147.22, "low": 145.64, "close": 147.05, "volume": 346.97, "close_time": 1723510799999}, {"open_time": 1723510800000, "open": 146.41, "high": 146.99, "low": 145.36, "close": 146.91, "volume": 54.48, "close_time": 1723514399999}, {"open_time": 1723514400000, "open": 146.83, "high": 146.83, "low": 144.59, "close": 145.75, "volume": 36.598, "close_time": 1723517999999}, {"open_time": 1723518000000, "open": 145.63, "high": 145.67, "low": 143.01, "close": 143.2, "volume": 223.966, "close_time": 1723521599999}, {"open_time": 1723521600000, "open": 143.53, "high": 145.01, "low": 143.13, "close": 144.99, "volume": 43.505, "close_time": 1723525199999}, {"open_time": 1723525200000, "open": 144.67, "high": 146.03, "low": 144.37, "close": 145.48, "volume": 40.409, "close_time": 1723528799999}, {"open_time": 1723528800000, "open": 145.64, "high": 146.68, "low": 144.64, "close": 146.59, "volume": 92.48, "close_time": 1723532399999}, {"open_time": 1723532400000, "open": 146.17, "high": 146.96, "low": 145.99, "close": 146.1, "volume": 31.639, "close_time": 1723535999999}, {"open_time": 1723536000000, "open": 145.97, "high": 146.14, "low": 144.44, "close": 145.45, "volume": 38.568, "close_time": 1723539599999}, {"open_time": 1723539600000, "open": 145.25, "high": 145.35, "low": 143.88, "close": 144.64, "volume": 154.7, "close_time": 1723543199999}, {"open_time": 1723543200000, "open": 144.46, "high": 145.01, "low": 143.33, "close": 144.63, "volume": 543.184, "close_time": 1723546799999}, {"open_time": 1723546800000, "open": 144.71, "high": 145.97, "low": 144.46, "close": 145.68, "volume": 38.882, "close_time": 1723550399999}, {"open_time": 1723550400000, "open": 145.9, "high": 147.09, "low": 145.27, "close": 146.41, "volume": 229.597, "close_time": 1723553999999}, {"open_time": 1723554000000, "open": 146.24, "high": 147.57, "low": 145.77, "close": 147.09, "volume": 84.514, "close_time": 1723557599999}, {"open_time": 1723557600000, "open": 147.31, "high": 147.55, "low": 144.76, "close": 146.62, "volume": 164.716, "close_time": 1723561199999}, {"open_time": 1723561200000, "open": 146.26, "high": 146.26, "low": 145.32, "close": 145.87, "volume": 129.358, "close_time": 1723564799999}, {"open_time": 1723564800000, "open": 145.83, "high": 149.41, "low": 145.83, "close": 149.0, "volume": 207.6, "close_time": 1723568399999}, {"open_time": 1723568400000, "open": 149.0, "high": 149.41, "low": 147.59, "close": 148.25, "volume": 396.137, "close_time": 1723571999999}, {"open_time": 1723572000000, "open": 148.04, "high": 148.04, "low": 146.55, "close": 146.75, "volume": 146.895, "close_time": 1723575599999}, {"open_time": 1723575600000, "open": 146.54, "high": 146.99, "low": 144.93, "close": 146.48, "volume": 488.264, "close_time": 1723579199999}, {"open_time": 1723579200000, "open": 146.48, "high": 146.81, "low": 145.61, "close": 146.15, "volume": 191.4, "close_time": 1723582799999}, {"open_time": 1723582800000, "open": 146.0, "high": 147.78, "low": 145.67, "close": 147.6, "volume": 326.247, "close_time": 1723586399999}, {"open_time": 1723586400000, "open": 147.52, "high": 147.65, "low": 146.59, "close": 147.23, "volume": 225.127, "close_time": 1723589999999}, {"open_time": 1723590000000, "open": 147.25, "high": 147.45, "low": 146.26, "close": 146.82, "volume": 84.998, "close_time": 1723593599999}, {"open_time": 1723593600000, "open": 146.74, "high": 147.09, "low": 146.03, "close": 146.29, "volume": 21.285, "close_time": 1723597199999}, {"open_time": 1723597200000, "open": 146.17, "high": 146.25, "low": 143.93, "close": 144.4, "volume": 396.579, "close_time": 1723600799999}, {"open_time": 1723600800000, "open": 144.21, "high": 144.99, "low": 143.87, "close": 144.9, "volume": 146.445, "close_time": 1723604399999}, {"open_time": 1723604400000, "open": 144.79, "high": 145.61, "low": 144.71, "close": 145.08, "volume": 123.535, "close_time": 1723607999999}, {"open_time": 1723608000000, "open": 145.03, "high": 145.16, "low": 144.5, "close": 144.5, "volume": 75.907, "close_time": 1723611599999}, {"open_time": 1723611600000, "open": 144.54, "high": 145.78, "low": 144.46, "close": 145.3, "volume": 510.899, "close_time": 1723615199999}, {"open_time": 1723615200000, "open": 145.08, "high": 145.56, "low": 144.34, "close": 145.4, "volume": 278.11, "close_time": 1723618799999}, {"open_time": 1723618800000, "open": 145.11, "high": 145.72, "low": 145.11, "close": 145.67, "volume": 10.395, "close_time": 1723622399999}, {"open_time": 1723622400000, "open": 145.66, "high": 145.99, "low": 145.18, "close": 145.44, "volume": 72.823, "close_time": 1723625999999}, {"open_time": 1723626000000, "open": 146.0, "high": 146.42, "low": 145.89, "close": 146.12, "volume": 44.687, "close_time": 1723629599999}, {"open_time": 1723629600000, "open": 146.43, "high": 148.0, "low": 146.4, "close": 146.84, "volume": 124.879, "close_time": 1723633199999}, {"open_time": 1723633200000, "open": 146.76, "high": 148.82, "low": 146.6, "close": 148.31, "volume": 86.097, "close_time": 1723636799999}, {"open_time": 1723636800000, "open": 147.98, "high": 152.06, "low": 147.47, "close": 149.59, "volume": 451.366, "close_time": 1723640399999}, {"open_time": 1723640400000, "open": 149.94, "high": 150.82, "low": 147.19, "close": 147.19, "volume": 1094.615, "close_time": 1723643999999}, {"open_time": 1723644000000, "open": 147.7, "high": 147.7, "low": 145.8, "close": 147.2, "volume": 288.317, "close_time": 1723647599999}, {"open_time": 1723647600000, "open": 146.82, "high": 147.22, "low": 144.94, "close": 146.78, "volume": 2983.204, "close_time": 1723651199999}, {"open_time": 1723651200000, "open": 146.56, "high": 146.86, "low": 144.13, "close": 145.35, "volume": 418.047, "close_time": 1723654799999}, {"open_time": 1723654800000, "open": 145.05, "high": 145.59, "low": 144.67, "close": 144.99, "volume": 387.525, "close_time": 1723658399999}, {"open_time": 1723658400000, "open": 145.17, "high": 145.17, "low": 144.01, "close": 144.57, "volume": 351.004, "close_time": 1723661999999}, {"open_time": 1723662000000, "open": 144.53, "high": 144.53, "low": 143.93, "close": 144.28, "volume": 256.41, "close_time": 1723665599999}, {"open_time": 1723665600000, "open": 144.24, "high": 144.61, "low": 144.08, "close": 144.21, "volume": 174.543, "close_time": 1723669199999}, {"open_time": 1723669200000, "open": 144.08, "high": 144.55, "low": 143.89, "close": 143.89, "volume": 64.95, "close_time": 1723672799999}, {"open_time": 1723672800000, "open": 143.95, "high": 144.27, "low": 142.53, "close": 144.27, "volume": 1292.036, "close_time": 1723676399999}, {"open_time": 1723676400000, "open": 144.3, "high": 144.54, "low": 143.76, "close": 143.76, "volume": 110.899, "close_time": 1723679999999}, {"open_time": 1723680000000, "open": 143.68, "high": 145.26, "low": 143.68, "close": 144.84, "volume": 142.055, "close_time": 1723683599999}, {"open_time": 1723683600000, "open": 144.9, "high": 145.32, "low": 144.14, "close": 144.15, "volume": 287.068, "close_time": 1723687199999}, {"open_time": 1723687200000, "open": 144.49, "high": 145.2, "low": 143.27, "close": 144.82, "volume": 146.281, "close_time": 1723690799999}, {"open_time": 1723690800000, "open": 144.56, "high": 145.17, "low": 144.38, "close": 144.7, "volume": 443.233, "close_time": 1723694399999}, {"open_time": 1723694400000, "open": 144.77, "high": 144.77, "low": 143.85, "close": 144.63, "volume": 36.138, "close_time": 1723697999999}, {"open_time": 1723698000000, "open": 144.57, "high": 144.78, "low": 142.8, "close": 142.9, "volume": 224.26, "close_time": 1723701599999}, {"open_time": 1723701600000, "open": 142.96, "high": 143.1, "low": 141.2, "close": 141.33, "volume": 599.236, "close_time": 1723705199999}, {"open_time": 1723705200000, "open": 141.75, "high": 142.58, "low": 141.16, "close": 142.56, "volume": 84.361, "close_time": 1723708799999}, {"open_time": 1723708800000, "open": 142.26, "high": 143.02, "low": 141.85, "close": 142.98, "volume": 20.816, "close_time": 1723712399999}, {"open_time": 1723712400000, "open": 143.01, "high": 143.43, "low": 142.1, "close": 142.1, "volume": 58.372, "close_time": 1723715999999}, {"open_time": 1723716000000, "open": 142.1, "high": 142.23, "low": 141.34, "close": 141.85, "volume": 51.084, "close_time": 1723719599999}, {"open_time": 1723719600000, "open": 142.06, "high": 143.49, "low": 142.0, "close": 143.1, "volume": 368.568, "close_time": 1723723199999}, {"open_time": 1723723200000, "open": 143.15, "high": 145.43, "low": 142.54, "close": 142.93, "volume": 391.681, "close_time": 1723726799999}, {"open_time": 1723726800000, "open": 142.97, "high": 145.08, "low": 142.2, "close": 144.8, "volume": 85.046, "close_time": 1723730399999}, {"open_time": 1723730400000, "open": 145.08, "high": 146.5, "low": 144.12, "close": 144.75, "volume": 631.936, "close_time": 1723733999999}, {"open_time": 1723734000000, "open": 145.3, "high": 146.3, "low": 144.44, "close": 145.98, "volume": 158.226, "close_time": 1723737599999}, {"open_time": 1723737600000, "open": 146.04, "high": 147.54, "low": 145.61, "close": 145.71, "volume": 178.772, "close_time": 1723741199999}, {"open_time": 1723741200000, "open": 145.59, "high": 145.61, "low": 143.29, "close": 143.41, "volume": 447.696, "close_time": 1723744799999}, {"open_time": 1723744800000, "open": 143.26, "high": 143.26, "low": 138.31, "close": 138.92, "volume": 2736.073, "close_time": 1723748399999}, {"open_time": 1723748400000, "open": 138.57, "high": 140.49, "low": 138.18, "close": 139.9, "volume": 493.837, "close_time": 1723751999999}, {"open_time": 1723752000000, "open": 140.08, "high": 140.48, "low": 138.7, "close": 140.48, "volume": 659.662, "close_time": 1723755599999}, {"open_time": 1723755600000, "open": 139.99, "high": 141.76, "low": 139.94, "close": 141.76, "volume": 347.097, "close_time": 1723759199999}, {"open_time": 1723759200000, "open": 141.79, "high": 144.76, "low": 141.08, "close": 143.66, "volume": 185.895, "close_time": 1723762799999}, {"open_time": 1723762800000, "open": 143.88, "high": 144.06, "low": 142.51, "close": 142.52, "volume": 125.831, "close_time": 1723766399999}, {"open_time": 1723766400000, "open": 142.54, "high": 142.64, "low": 141.8, "close": 142.02, "volume": 29.255, "close_time": 1723769999999}, {"open_time": 1723770000000, "open": 141.94, "high": 142.45, "low": 140.83, "close": 141.93, "volume": 82.531, "close_time": 1723773599999}, {"open_time": 1723773600000, "open": 141.97, "high": 144.37, "low": 141.41, "close": 143.09, "volume": 78.393, "close_time": 1723777199999}, {"open_time": 1723777200000, "open": 143.15, "high": 143.15, "low": 141.86, "close": 141.92, "volume": 396.375, "close_time": 1723780799999}, {"open_time": 1723780800000, "open": 141.85, "high": 142.45, "low": 141.62, "close": 142.45, "volume": 404.937, "close_time": 1723784399999}, {"open_time": 1723784400000, "open": 142.43, "high": 143.19, "low": 142.21, "close": 143.19, "volume": 68.939, "close_time": 1723787999999}, {"open_time": 1723788000000, "open": 143.2, "high": 144.74, "low": 143.12, "close": 144.74, "volume": 113.468, "close_time": 1723791599999}, {"open_time": 1723791600000, "open": 144.45, "high": 144.64, "low": 143.89, "close": 144.49, "volume": 20.374, "close_time": 1723795199999}, {"open_time": 1723795200000, "open": 144.75, "high": 144.9, "low": 143.45, "close": 143.87, "volume": 66.69, "close_time": 1723798799999}, {"open_time": 1723798800000, "open": 143.96, "high": 144.26, "low": 143.61, "close": 144.2, "volume": 36.351, "close_time": 1723802399999}, {"open_time": 1723802400000, "open": 143.76, "high": 143.76, "low": 142.84, "close": 143.41, "volume": 21.079, "close_time": 1723805999999}, {"open_time": 1723806000000, "open": 143.14, "high": 143.81, "low": 141.98, "close": 142.24, "volume": 247.935, "close_time": 1723809599999}, {"open_time": 1723809600000, "open": 142.26, "high": 142.64, "low": 139.09, "close": 139.44, "volume": 430.901, "close_time": 1723813199999}, {"open_time": 1723813200000, "open": 139.46, "high": 142.4, "low": 139.0, "close": 140.3, "volume": 232.011, "close_time": 1723816799999}, {"open_time": 1723816800000, "open": 140.4, "high": 140.66, "low": 137.91, "close": 138.49, "volume": 387.589, "close_time": 1723820399999}, {"open_time": 1723820400000, "open": 138.49, "high": 139.41, "low": 136.41, "close": 137.88, "volume": 903.394, "close_time": 1723823999999}, {"open_time": 1723824000000, "open": 137.86, "high": 139.72, "low": 137.41, "close": 138.18, "volume": 266.694, "close_time": 1723827599999}, {"open_time": 1723827600000, "open": 137.94, "high": 139.82, "low": 136.19, "close": 139.65, "volume": 539.03, "close_time": 1723831199999}, {"open_time": 1723831200000, "open": 139.77, "high": 140.29, "low": 138.58, "close": 139.53, "volume": 218.986, "close_time": 1723834799999}, {"open_time": 1723834800000, "open": 139.71, "high": 141.39, "low": 139.71, "close": 140.88, "volume": 253.556, "close_time": 1723838399999}, {"open_time": 1723838400000, "open": 141.07, "high": 141.86, "low": 140.5, "close": 140.6, "volume": 110.607, "close_time": 1723841999999}, {"open_time": 1723842000000, "open": 140.77, "high": 140.96, "low": 139.69, "close": 140.0, "volume": 109.803, "close_time": 1723845599999}, {"open_time": 1723845600000, "open": 140.01, "high": 140.25, "low": 139.54, "close": 139.54, "volume": 38.794, "close_time": 1723849199999}, {"open_time": 1723849200000, "open": 139.59, "high": 139.59, "low": 139.06, "close": 139.06, "volume": 120.611, "close_time": 1723852799999}, {"open_time": 1723852800000, "open": 139.02, "high": 139.26, "low": 137.68, "close": 139.26, "volume": 218.681, "close_time": 1723856399999}, {"open_time": 1723856400000, "open": 138.98, "high": 139.93, "low": 138.82, "close": 139.21, "volume": 77.879, "close_time": 1723859999999}, {"open_time": 1723860000000, "open": 139.27, "high": 140.21, "low": 139.27, "close": 139.78, "volume": 100.964, "close_time": 1723863599999}, {"open_time": 1723863600000, "open": 139.66, "high": 139.68, "low": 138.24, "close": 138.83, "volume": 74.486, "close_time": 1723867199999}, {"open_time": 1723867200000, "open": 138.86, "high": 139.39, "low": 138.63, "close": 139.18, "volume": 39.351, "close_time": 1723870799999}, {"open_time": 1723870800000, "open": 139.36, "high": 139.65, "low": 139.05, "close": 139.64, "volume": 39.166, "close_time": 1723874399999}, {"open_time": 1723874400000, "open": 139.63, "high": 139.7, "low": 139.01, "close": 139.02, "volume": 191.855, "close_time": 1723877999999}, {"open_time": 1723878000000, "open": 138.82, "high": 139.36, "low": 138.8, "close": 139.32, "volume": 3.766, "close_time": 1723881599999}, {"open_time": 1723881600000, "open": 139.44, "high": 139.44, "low": 139.02, "close": 139.35, "volume": 92.613, "close_time": 1723885199999}, {"open_time": 1723885200000, "open": 139.38, "high": 139.97, "low": 139.03, "close": 139.28, "volume": 48.064, "close_time": 1723888799999}, {"open_time": 1723888800000, "open": 139.27, "high": 139.31, "low": 138.48, "close": 138.49, "volume": 10.899, "close_time": 1723892399999}, {"open_time": 1723892400000, "open": 138.53, "high": 139.44, "low": 138.17, "close": 139.04, "volume": 5.126, "close_time": 1723895999999}, {"open_time": 1723896000000, "open": 138.96, "high": 139.79, "low": 138.67, "close": 139.52, "volume": 182.937, "close_time": 1723899599999}, {"open_time": 1723899600000, "open": 139.77, "high": 140.62, "low": 139.5, "close": 139.81, "volume": 249.23, "close_time": 1723903199999}, {"open_time": 1723903200000, "open": 140.09, "high": 141.15, "low": 139.87, "close": 140.91, "volume": 51.237, "close_time": 1723906799999}, {"open_time": 1723906800000, "open": 141.16, "high": 141.64, "low": 140.18, "close": 140.18, "volume": 129.883, "close_time": 1723910399999}, {"open_time": 1723910400000, "open": 140.34, "high": 141.29, "low": 140.25, "close": 141.29, "volume": 165.399, "close_time": 1723913999999}, {"open_time": 1723914000000, "open": 141.24, "high": 141.54, "low": 140.49, "close": 140.49, "volume": 50.966, "close_time": 1723917599999}, {"open_time": 1723917600000, "open": 140.5, "high": 140.6, "low": 140.19, "close": 140.46, "volume": 107.671, "close_time": 1723921199999}, {"open_time": 1723921200000, "open": 140.73, "high": 141.17, "low": 140.73, "close": 141.07, "volume": 5.965, "close_time": 1723924799999}, {"open_time": 1723924800000, "open": 141.21, "high": 141.21, "low": 140.8, "close": 141.1, "volume": 1.977, "close_time": 1723928399999}, {"open_time": 1723928400000, "open": 141.25, "high": 141.25, "low": 140.8, "close": 141.2, "volume": 502.189, "close_time": 1723931999999}, {"open_time": 1723932000000, "open": 141.29, "high": 141.73, "low": 141.17, "close": 141.7, "volume": 67.0, "close_time": 1723935599999}, {"open_time": 1723935600000, "open": 141.59, "high": 141.91, "low": 141.39, "close": 141.77, "volume": 59.422, "close_time": 1723939199999}, {"open_time": 1723939200000, "open": 141.95, "high": 142.96, "low": 141.42, "close": 142.82, "volume": 201.03, "close_time": 1723942799999}, {"open_time": 1723942800000, "open": 142.45, "high": 142.48, "low": 141.19, "close": 141.19, "volume": 32.239, "close_time": 1723946399999}, {"open_time": 1723946400000, "open": 141.29, "high": 142.89, "low": 141.07, "close": 142.89, "volume": 43.115, "close_time": 1723949999999}, {"open_time": 1723950000000, "open": 142.99, "high": 143.09, "low": 141.17, "close": 141.17, "volume": 145.341, "close_time": 1723953599999}, {"open_time": 1723953600000, "open": 141.16, "high": 141.44, "low": 140.65, "close": 141.16, "volume": 12.021, "close_time": 1723957199999}, {"open_time": 1723957200000, "open": 141.2, "high": 141.8, "low": 140.95, "close": 141.2, "volume": 26.118, "close_time": 1723960799999}, {"open_time": 1723960800000, "open": 141.18, "high": 141.83, "low": 141.18, "close": 141.69, "volume": 4.269, "close_time": 1723964399999}, {"open_time": 1723964400000, "open": 141.84, "high": 141.94, "low": 141.33, "close": 141.33, "volume": 3.267, "close_time": 1723967999999}, {"open_time": 1723968000000, "open": 141.53, "high": 141.76, "low": 141.39, "close": 141.76, "volume": 1.61, "close_time": 1723971599999}, {"open_time": 1723971600000, "open": 142.02, "high": 143.77, "low": 141.95, "close": 143.04, "volume": 302.191, "close_time": 1723975199999}, {"open_time": 1723975200000, "open": 143.01, "high": 146.82, "low": 143.0, "close": 144.13, "volume": 674.811, "close_time": 1723978799999}, {"open_time": 1723978800000, "open": 144.38, "high": 144.43, "low": 143.71, "close": 144.2, "volume": 63.043, "close_time": 1723982399999}, {"open_time": 1723982400000, "open": 144.64, "high": 146.81, "low": 144.18, "close": 145.38, "volume": 101.732, "close_time": 1723985999999}, {"open_time": 1723986000000, "open": 145.49, "high": 146.68, "low": 145.07, "close": 145.07, "volume": 229.743, "close_time": 1723989599999}, {"open_time": 1723989600000, "open": 145.11, "high": 145.6, "low": 144.98, "close": 145.27, "volume": 377.507, "close_time": 1723993199999}, {"open_time": 1723993200000, "open": 145.0, "high": 145.86, "low": 144.83, "close": 145.77, "volume": 54.896, "close_time": 1723996799999}, {"open_time": 1723996800000, "open": 145.71, "high": 146.95, "low": 145.54, "close": 146.18, "volume": 257.979, "close_time": 1724000399999}, {"open_time": 1724000400000, "open": 146.12, "high": 146.12, "low": 144.51, "close": 144.58, "volume": 160.011, "close_time": 1724003999999}, {"open_time": 1724004000000, "open": 144.58, "high": 145.51, "low": 144.41, "close": 145.51, "volume": 171.511, "close_time": 1724007599999}, {"open_time": 1724007600000, "open": 145.52, "high": 146.49, "low": 145.5, "close": 146.37, "volume": 228.035, "close_time": 1724011199999}, {"open_time": 1724011200000, "open": 146.39, "high": 146.95, "low": 145.99, "close": 146.66, "volume": 115.861, "close_time": 1724014799999}, {"open_time": 1724014800000, "open": 146.53, "high": 146.53, "low": 145.03, "close": 145.09, "volume": 597.756, "close_time": 1724018399999}, {"open_time": 1724018400000, "open": 145.12, "high": 145.52, "low": 144.27, "close": 144.27, "volume": 305.429, "close_time": 1724021999999}, {"open_time": 1724022000000, "open": 144.59, "high": 144.75, "low": 142.39, "close": 142.62, "volume": 455.718, "close_time": 1724025599999}, {"open_time": 1724025600000, "open": 142.38, "high": 143.42, "low": 141.89, "close": 142.02, "volume": 67.241, "close_time": 1724029199999}, {"open_time": 1724029200000, "open": 142.04, "high": 142.89, "low": 141.66, "close": 142.07, "volume": 163.853, "close_time": 1724032799999}, {"open_time": 1724032800000, "open": 142.03, "high": 143.15, "low": 141.73, "close": 142.87, "volume": 277.727, "close_time": 1724036399999}, {"open_time": 1724036400000, "open": 142.88, "high": 143.42, "low": 142.45, "close": 143.4, "volume": 292.005, "close_time": 1724039999999}, {"open_time": 1724040000000, "open": 143.2, "high": 143.64, "low": 142.7, "close": 143.2, "volume": 96.226, "close_time": 1724043599999}, {"open_time": 1724043600000, "open": 143.09, "high": 143.29, "low": 142.01, "close": 142.31, "volume": 89.914, "close_time": 1724047199999}, {"open_time": 1724047200000, "open": 142.33, "high": 143.43, "low": 142.02, "close": 143.22, "volume": 107.074, "close_time": 1724050799999}, {"open_time": 1724050800000, "open": 142.94, "high": 143.53, "low": 142.31, "close": 142.31, "volume": 48.961, "close_time": 1724054399999}, {"open_time": 1724054400000, "open": 142.29, "high": 142.81, "low": 142.24, "close": 142.58, "volume": 24.862, "close_time": 1724057999999}, {"open_time": 1724058000000, "open": 142.83, "high": 143.1, "low": 141.07, "close": 141.14, "volume": 156.346, "close_time": 1724061599999}, {"open_time": 1724061600000, "open": 141.05, "high": 141.55, "low": 140.54, "close": 141.19, "volume": 95.063, "close_time": 1724065199999}, {"open_time": 1724065200000, "open": 141.2, "high": 142.43, "low": 141.1, "close": 142.43, "volume": 22.935, "close_time": 1724068799999}, {"open_time": 1724068800000, "open": 142.24, "high": 143.28, "low": 142.24, "close": 143.23, "volume": 186.516, "close_time": 1724072399999}, {"open_time": 1724072400000, "open": 143.1, "high": 144.58, "low": 142.51, "close": 142.53, "volume": 280.013, "close_time": 1724075999999}, {"open_time": 1724076000000, "open": 142.78, "high": 144.22, "low": 141.72, "close": 144.22, "volume": 249.46, "close_time": 1724079599999}, {"open_time": 1724079600000, "open": 144.16, "high": 144.42, "low": 143.76, "close": 144.19, "volume": 95.993, "close_time": 1724083199999}, {"open_time": 1724083200000, "open": 144.15, "high": 144.25, "low": 142.89, "close": 144.25, "volume": 302.63, "close_time": 1724086799999}, {"open_time": 1724086800000, "open": 144.2, "high": 146.06, "low": 143.25, "close": 143.49, "volume": 138.239, "close_time": 1724090399999}, {"open_time": 1724090400000, "open": 143.87, "high": 144.36, "low": 142.92, "close": 143.61, "volume": 382.243, "close_time": 1724093999999}, {"open_time": 1724094000000, "open": 143.4, "high": 143.56, "low": 142.66, "close": 143.04, "volume": 113.257, "close_time": 1724097599999}, {"open_time": 1724097600000, "open": 143.02, "high": 144.17, "low": 142.82, "close": 143.67, "volume": 270.269, "close_time": 1724101199999}, {"open_time": 1724101200000, "open": 143.32, "high": 144.03, "low": 143.31, "close": 143.62, "volume": 62.54, "close_time": 1724104799999}, {"open_time": 1724104800000, "open": 143.72, "high": 144.37, "low": 142.85, "close": 143.32, "volume": 176.448, "close_time": 1724108399999}, {"open_time": 1724108400000, "open": 143.28, "high": 144.42, "low": 142.96, "close": 144.27, "volume": 114.129, "close_time": 1724111999999}, {"open_time": 1724112000000, "open": 144.32, "high": 146.89, "low": 143.55, "close": 146.54, "volume": 577.751, "close_time": 1724115599999}, {"open_time": 1724115600000, "open": 146.64, "high": 147.5, "low": 145.55, "close": 145.59, "volume": 372.374, "close_time": 1724119199999}, {"open_time": 1724119200000, "open": 145.72, "high": 145.72, "low": 144.89, "close": 145.41, "volume": 114.129, "close_time": 1724122799999}, {"open_time": 1724122800000, "open": 145.48, "high": 145.56, "low": 145.16, "close": 145.48, "volume": 30.955, "close_time": 1724126399999}, {"open_time": 1724126400000, "open": 145.59, "high": 147.34, "low": 145.59, "close": 146.97, "volume": 219.15, "close_time": 1724129999999}, {"open_time": 1724130000000, "open": 146.95, "high": 148.58, "low": 146.95, "close": 147.09, "volume": 666.955, "close_time": 1724133599999}, {"open_time": 1724133600000, "open": 147.53, "high": 147.53, "low": 146.76, "close": 146.94, "volume": 12.324, "close_time": 1724137199999}, {"open_time": 1724137200000, "open": 147.06, "high": 147.29, "low": 147.06, "close": 147.29, "volume": 9.63, "close_time": 1724140799999}, {"open_time": 1724140800000, "open": 147.64, "high": 147.64, "low": 146.17, "close": 146.18, "volume": 820.158, "close_time": 1724144399999}, {"open_time": 1724144400000, "open": 146.48, "high": 146.81, "low": 146.25, "close": 146.54, "volume": 75.496, "close_time": 1724147999999}, {"open_time": 1724148000000, "open": 146.64, "high": 146.68, "low": 146.11, "close": 146.27, "volume": 238.456, "close_time": 1724151599999}, {"open_time": 1724151600000, "open": 146.17, "high": 146.27, "low": 145.27, "close": 145.27, "volume": 27.162, "close_time": 1724155199999}, {"open_time": 1724155200000, "open": 145.73, "high": 146.13, "low": 145.73, "close": 146.02, "volume": 3.131, "close_time": 1724158799999}, {"open_time": 1724158800000, "open": 145.7, "high": 146.39, "low": 145.12, "close": 146.39, "volume": 332.808, "close_time": 1724162399999}, {"open_time": 1724162400000, "open": 146.25, "high": 146.27, "low": 142.56, "close": 142.56, "volume": 510.511, "close_time": 1724165999999}, {"open_time": 1724166000000, "open": 142.54, "high": 142.7, "low": 141.12, "close": 142.07, "volume": 203.727, "close_time": 1724169599999}, {"open_time": 1724169600000, "open": 142.44, "high": 142.8, "low": 141.77, "close": 142.66, "volume": 280.01, "close_time": 1724173199999}, {"open_time": 1724173200000, "open": 142.59, "high": 143.56, "low": 142.5, "close": 143.38, "volume": 58.936, "close_time": 1724176799999}, {"open_time": 1724176800000, "open": 143.06, "high": 143.97, "low": 143.03, "close": 143.49, "volume": 42.276, "close_time": 1724180399999}, {"open_time": 1724180400000, "open": 143.44, "high": 144.21, "low": 143.44, "close": 143.96, "volume": 19.783, "close_time": 1724183999999}, {"open_time": 1724184000000, "open": 143.88, "high": 144.43, "low": 143.53, "close": 143.53, "volume": 14.735, "close_time": 1724187599999}, {"open_time": 1724187600000, "open": 143.48, "high": 143.48, "low": 142.69, "close": 143.15, "volume": 68.916, "close_time": 1724191199999}, {"open_time": 1724191200000, "open": 143.06, "high": 143.4, "low": 143.01, "close": 143.14, "volume": 86.766, "close_time": 1724194799999}, {"open_time": 1724194800000, "open": 143.26, "high": 143.26, "low": 142.29, "close": 142.29, "volume": 129.588, "close_time": 1724198399999}, {"open_time": 1724198400000, "open": 142.3, "high": 142.96, "low": 141.69, "close": 141.86, "volume": 117.423, "close_time": 1724201999999}, {"open_time": 1724202000000, "open": 141.81, "high": 142.52, "low": 141.64, "close": 142.52, "volume": 23.808, "close_time": 1724205599999}, {"open_time": 1724205600000, "open": 142.68, "high": 142.99, "low": 142.14, "close": 142.86, "volume": 50.16, "close_time": 1724209199999}, {"open_time": 1724209200000, "open": 142.84, "high": 142.9, "low": 142.39, "close": 142.48, "volume": 171.173, "close_time": 1724212799999}, {"open_time": 1724212800000, "open": 142.53, "high": 142.8, "low": 142.35, "close": 142.8, "volume": 10.702, "close_time": 1724216399999}, {"open_time": 1724216400000, "open": 142.67, "high": 143.31, "low": 142.57, "close": 143.23, "volume": 13.933, "close_time": 1724219999999}, {"open_time": 1724220000000, "open": 143.3, "high": 143.53, "low": 143.22, "close": 143.38, "volume": 27.239, "close_time": 1724223599999}, {"open_time": 1724223600000, "open": 143.55, "high": 143.75, "low": 142.68, "close": 142.91, "volume": 23.593, "close_time": 1724227199999}, {"open_time": 1724227200000, "open": 143.17, "high": 143.35, "low": 141.94, "close": 142.26, "volume": 18.749, "close_time": 1724230799999}, {"open_time": 1724230800000, "open": 142.28, "high": 142.28, "low": 141.01, "close": 141.42, "volume": 138.169, "close_time": 1724234399999}, {"open_time": 1724234400000, "open": 141.49, "high": 142.32, "low": 141.37, "close": 142.2, "volume": 5.078, "close_time": 1724237999999}, {"open_time": 1724238000000, "open": 141.73, "high": 141.73, "low": 140.81, "close": 141.55, "volume": 248.559, "close_time": 1724241599999}, {"open_time": 1724241600000, "open": 141.27, "high": 141.65, "low": 140.82, "close": 141.3, "volume": 52.596, "close_time": 1724245199999}, {"open_time": 1724245200000, "open": 141.28, "high": 141.56, "low": 138.96, "close": 141.56, "volume": 486.415, "close_time": 1724248799999}, {"open_time": 1724248800000, "open": 141.2, "high": 142.4, "low": 139.11, "close": 139.84, "volume": 192.899, "close_time": 1724252399999}, {"open_time": 1724252400000, "open": 139.73, "high": 140.72, "low": 139.44, "close": 140.38, "volume": 126.707, "close_time": 1724255999999}, {"open_time": 1724256000000, "open": 140.34, "high": 141.24, "low": 139.74, "close": 141.24, "volume": 50.422, "close_time": 1724259599999}, {"open_time": 1724259600000, "open": 141.24, "high": 141.99, "low": 141.07, "close": 141.59, "volume": 59.722, "close_time": 1724263199999}, {"open_time": 1724263200000, "open": 141.38, "high": 143.02, "low": 141.38, "close": 142.61, "volume": 87.486, "close_time": 1724266799999}, {"open_time": 1724266800000, "open": 142.84, "high": 143.66, "low": 142.29, "close": 143.66, "volume": 386.617, "close_time": 1724270399999}, {"open_time": 1724270400000, "open": 143.67, "high": 144.27, "low": 142.54, "close": 142.76, "volume": 199.798, "close_time": 1724273999999}, {"open_time": 1724274000000, "open": 142.9, "high": 143.81, "low": 142.67, "close": 143.62, "volume": 86.345, "close_time": 1724277599999}, {"open_time": 1724277600000, "open": 143.67, "high": 143.75, "low": 142.97, "close": 142.97, "volume": 5.144, "close_time": 1724281199999}, {"open_time": 1724281200000, "open": 142.92, "high": 143.21, "low": 141.72, "close": 142.7, "volume": 217.4, "close_time": 1724284799999}, {"open_time": 1724284800000, "open": 142.75, "high": 143.12, "low": 142.58, "close": 142.72, "volume": 352.624, "close_time": 1724288399999}, {"open_time": 1724288400000, "open": 142.58, "high": 143.21, "low": 142.52, "close": 143.12, "volume": 594.034, "close_time": 1724291999999}, {"open_time": 1724292000000, "open": 142.99, "high": 142.99, "low": 140.73, "close": 141.64, "volume": 98.466, "close_time": 1724295599999}, {"open_time": 1724295600000, "open": 141.29, "high": 141.81, "low": 141.29, "close": 141.78, "volume": 20.054, "close_time": 1724299199999}, {"open_time": 1724299200000, "open": 141.66, "high": 142.2, "low": 141.48, "close": 142.08, "volume": 7.372, "close_time": 1724302799999}, {"open_time": 1724302800000, "open": 142.12, "high": 142.56, "low": 142.12, "close": 142.3, "volume": 361.553, "close_time": 1724306399999}, {"open_time": 1724306400000, "open": 142.31, "high": 142.73, "low": 142.3, "close": 142.71, "volume": 2.761, "close_time": 1724309999999}, {"open_time": 1724310000000, "open": 142.69, "high": 143.59, "low": 142.54, "close": 143.59, "volume": 24.501, "close_time": 1724313599999}, {"open_time": 1724313600000, "open": 143.27, "high": 143.53, "low": 143.18, "close": 143.32, "volume": 4.183, "close_time": 1724317199999}, {"open_time": 1724317200000, "open": 143.22, "high": 143.28, "low": 142.89, "close": 142.9, "volume": 18.426, "close_time": 1724320799999}, {"open_time": 1724320800000, "open": 142.85, "high": 144.02, "low": 142.85, "close": 143.92, "volume": 530.359, "close_time": 1724324399999}, {"open_time": 1724324400000, "open": 143.48, "high": 144.65, "low": 143.48, "close": 144.41, "volume": 43.805, "close_time": 1724327999999}, {"open_time": 1724328000000, "open": 144.35, "high": 144.63, "low": 143.1, "close": 143.43, "volume": 367.362, "close_time": 1724331599999}, {"open_time": 1724331600000, "open": 143.33, "high": 143.76, "low": 142.26, "close": 143.07, "volume": 94.346, "close_time": 1724335199999}, {"open_time": 1724335200000, "open": 142.88, "high": 143.18, "low": 142.26, "close": 142.58, "volume": 326.276, "close_time": 1724338799999}, {"open_time": 1724338800000, "open": 142.73, "high": 143.47, "low": 142.09, "close": 142.67, "volume": 168.396, "close_time": 1724342399999}, {"open_time": 1724342400000, "open": 142.6, "high": 143.3, "low": 142.57, "close": 143.0, "volume": 82.907, "close_time": 1724345999999}, {"open_time": 1724346000000, "open": 142.92, "high": 143.27, "low": 142.49, "close": 142.56, "volume": 34.666, "close_time": 1724349599999}, {"open_time": 1724349600000, "open": 142.59, "high": 143.54, "low": 142.49, "close": 143.34, "volume": 20.447, "close_time": 1724353199999}, {"open_time": 1724353200000, "open": 143.0, "high": 143.07, "low": 142.78, "close": 142.78, "volume": 8.171, "close_time": 1724356799999}, {"open_time": 1724356800000, "open": 142.83, "high": 143.49, "low": 142.82, "close": 143.27, "volume": 25.183, "close_time": 1724360399999}, {"open_time": 1724360400000, "open": 143.29, "high": 143.64, "low": 143.09, "close": 143.35, "volume": 444.552, "close_time": 1724363999999}, {"open_time": 1724364000000, "open": 143.26, "high": 143.43, "low": 143.12, "close": 143.3, "volume": 19.821, "close_time": 1724367599999}, {"open_time": 1724367600000, "open": 143.18, "high": 143.29, "low": 143.06, "close": 143.26, "volume": 117.956, "close_time": 1724371199999}, {"open_time": 1724371200000, "open": 143.17, "high": 145.41, "low": 143.11, "close": 144.55, "volume": 373.154, "close_time": 1724374799999}, {"open_time": 1724374800000, "open": 144.44, "high": 144.73, "low": 143.94, "close": 144.71, "volume": 18.744, "close_time": 1724378399999}, {"open_time": 1724378400000, "open": 144.71, "high": 145.64, "low": 144.7, "close": 145.03, "volume": 83.935, "close_time": 1724381999999}, {"open_time": 1724382000000, "open": 144.9, "high": 145.05, "low": 144.46, "close": 144.52, "volume": 116.681, "close_time": 1724385599999}, {"open_time": 1724385600000, "open": 144.71, "high": 144.97, "low": 144.43, "close": 144.43, "volume": 113.802, "close_time": 1724389199999}, {"open_time": 1724389200000, "open": 144.48, "high": 145.82, "low": 144.48, "close": 145.51, "volume": 21.097, "close_time": 1724392799999}, {"open_time": 1724392800000, "open": 145.57, "high": 145.84, "low": 144.89, "close": 145.84, "volume": 9.229, "close_time": 1724396399999}, {"open_time": 1724396400000, "open": 145.63, "high": 145.63, "low": 145.12, "close": 145.26, "volume": 4.678, "close_time": 1724399999999}, {"open_time": 1724400000000, "open": 145.45, "high": 145.45, "low": 145.06, "close": 145.17, "volume": 50.061, "close_time": 1724403599999}, {"open_time": 1724403600000, "open": 145.17, "high": 145.17, "low": 144.28, "close": 144.37, "volume": 54.914, "close_time": 1724407199999}, {"open_time": 1724407200000, "open": 144.3, "high": 144.63, "low": 144.3, "close": 144.34, "volume": 5.785, "close_time": 1724410799999}, {"open_time": 1724410800000, "open": 144.28, "high": 144.28, "low": 143.48, "close": 143.48, "volume": 26.602, "close_time": 1724414399999}, {"open_time": 1724414400000, "open": 143.67, "high": 144.5, "low": 143.63, "close": 144.47, "volume": 72.417, "close_time": 1724417999999}, {"open_time": 1724418000000, "open": 144.37, "high": 144.58, "low": 143.76, "close": 144.58, "volume": 248.48, "close_time": 1724421599999}, {"open_time": 1724421600000, "open": 144.6, "high": 146.91, "low": 142.81, "close": 143.43, "volume": 411.303, "close_time": 1724425199999}, {"open_time": 1724425200000, "open": 143.41, "high": 145.02, "low": 143.41, "close": 144.44, "volume": 65.777, "close_time": 1724428799999}, {"open_time": 1724428800000, "open": 144.3, "high": 145.23, "low": 144.2, "close": 144.93, "volume": 43.663, "close_time": 1724432399999}, {"open_time": 1724432400000, "open": 145.08, "high": 148.02, "low": 145.07, "close": 148.02, "volume": 1430.012, "close_time": 1724435999999}, {"open_time": 1724436000000, "open": 148.05, "high": 149.27, "low": 147.7, "close": 148.26, "volume": 1759.921, "close_time": 1724439599999}, {"open_time": 1724439600000, "open": 148.29, "high": 150.06, "low": 148.26, "close": 149.81, "volume": 229.26, "close_time": 1724443199999}, {"open_time": 1724443200000, "open": 150.0, "high": 151.43, "low": 150.0, "close": 150.59, "volume": 699.174, "close_time": 1724446799999}, {"open_time": 1724446800000, "open": 150.86, "high": 152.11, "low": 150.78, "close": 152.11, "volume": 304.774, "close_time": 1724450399999}, {"open_time": 1724450400000, "open": 152.12, "high": 153.93, "low": 151.66, "close": 152.09, "volume": 1734.455, "close_time": 1724453999999}, {"open_time": 1724454000000, "open": 151.92, "high": 153.49, "low": 151.9, "close": 153.06, "volume": 127.459, "close_time": 1724457599999}, {"open_time": 1724457600000, "open": 153.05, "high": 154.05, "low": 152.87, "close": 153.2, "volume": 245.306, "close_time": 1724461199999}, {"open_time": 1724461200000, "open": 153.0, "high": 153.0, "low": 151.88, "close": 152.19, "volume": 1110.797, "close_time": 1724464799999}, {"open_time": 1724464800000, "open": 152.63, "high": 154.03, "low": 152.56, "close": 153.08, "volume": 106.399, "close_time": 1724468399999}, {"open_time": 1724468400000, "open": 153.3, "high": 153.43, "low": 153.1, "close": 153.28, "volume": 30.104, "close_time": 1724471999999}, {"open_time": 1724472000000, "open": 153.23, "high": 153.9, "low": 153.06, "close": 153.7, "volume": 559.965, "close_time": 1724475599999}, {"open_time": 1724475600000, "open": 153.73, "high": 155.22, "low": 153.73, "close": 154.38, "volume": 218.114, "close_time": 1724479199999}, {"open_time": 1724479200000, "open": 154.39, "high": 154.72, "low": 154.07, "close": 154.07, "volume": 53.282, "close_time": 1724482799999}, {"open_time": 1724482800000, "open": 154.12, "high": 154.65, "low": 154.12, "close": 154.65, "volume": 230.786, "close_time": 1724486399999}, {"open_time": 1724486400000, "open": 154.54, "high": 155.55, "low": 154.4, "close": 155.55, "volume": 31.771, "close_time": 1724489999999}, {"open_time": 1724490000000, "open": 155.57, "high": 157.92, "low": 155.01, "close": 157.66, "volume": 401.15, "close_time": 1724493599999}, {"open_time": 1724493600000, "open": 157.42, "high": 158.67, "low": 156.76, "close": 157.67, "volume": 184.151, "close_time": 1724497199999}, {"open_time": 1724497200000, "open": 157.93, "high": 158.48, "low": 157.33, "close": 157.33, "volume": 70.751, "close_time": 1724500799999}, {"open_time": 1724500800000, "open": 157.39, "high": 158.21, "low": 157.07, "close": 157.33, "volume": 515.065, "close_time": 1724504399999}, {"open_time": 1724504400000, "open": 157.37, "high": 157.9, "low": 157.24, "close": 157.75, "volume": 222.659, "close_time": 1724507999999}, {"open_time": 1724508000000, "open": 157.92, "high": 158.67, "low": 157.17, "close": 158.67, "volume": 419.176, "close_time": 1724511599999}, {"open_time": 1724511600000, "open": 158.61, "high": 159.68, "low": 158.23, "close": 159.4, "volume": 845.891, "close_time": 1724515199999}, {"open_time": 1724515200000, "open": 159.33, "high": 162.13, "low": 159.33, "close": 161.14, "volume": 647.63, "close_time": 1724518799999}, {"open_time": 1724518800000, "open": 161.3, "high": 162.27, "low": 160.81, "close": 161.02, "volume": 832.872, "close_time": 1724522399999}, {"open_time": 1724522400000, "open": 161.23, "high": 161.95, "low": 160.63, "close": 161.45, "volume": 1528.45, "close_time": 1724525999999}, {"open_time": 1724526000000, "open": 161.47, "high": 161.89, "low": 160.01, "close": 160.62, "volume": 466.08, "close_time": 1724529599999}, {"open_time": 1724529600000, "open": 160.59, "high": 161.08, "low": 160.26, "close": 160.41, "volume": 246.856, "close_time": 1724533199999}, {"open_time": 1724533200000, "open": 160.46, "high": 160.46, "low": 156.84, "close": 157.32, "volume": 1510.74, "close_time": 1724536799999}, {"open_time": 1724536800000, "open": 157.46, "high": 159.34, "low": 157.46, "close": 158.51, "volume": 1686.884, "close_time": 1724540399999}, {"open_time": 1724540400000, "open": 159.0, "high": 160.8, "low": 159.0, "close": 160.57, "volume": 171.43, "close_time": 1724543999999}, {"open_time": 1724544000000, "open": 160.68, "high": 160.68, "low": 158.72, "close": 158.93, "volume": 198.298, "close_time": 1724547599999}, {"open_time": 1724547600000, "open": 158.97, "high": 159.85, "low": 157.49, "close": 158.11, "volume": 329.793, "close_time": 1724551199999}, {"open_time": 1724551200000, "open": 158.44, "high": 158.93, "low": 158.31, "close": 158.7, "volume": 27.413, "close_time": 1724554799999}, {"open_time": 1724554800000, "open": 158.6, "high": 158.6, "low": 157.5, "close": 157.81, "volume": 482.786, "close_time": 1724558399999}, {"open_time": 1724558400000, "open": 158.36, "high": 158.76, "low": 157.53, "close": 158.76, "volume": 30.773, "close_time": 1724561999999}, {"open_time": 1724562000000, "open": 158.74, "high": 159.06, "low": 158.32, "close": 158.32, "volume": 109.106, "close_time": 1724565599999}, {"open_time": 1724565600000, "open": 158.36, "high": 158.36, "low": 157.61, "close": 158.02, "volume": 10.095, "close_time": 1724569199999}, {"open_time": 1724569200000, "open": 157.63, "high": 157.63, "low": 155.33, "close": 156.14, "volume": 870.909, "close_time": 1724572799999}, {"open_time": 1724572800000, "open": 156.36, "high": 157.15, "low": 156.35, "close": 157.1, "volume": 55.96, "close_time": 1724576399999}, {"open_time": 1724576400000, "open": 157.1, "high": 157.75, "low": 156.22, "close": 157.57, "volume": 721.771, "close_time": 1724579999999}, {"open_time": 1724580000000, "open": 157.01, "high": 157.13, "low": 156.41, "close": 156.74, "volume": 2.81, "close_time": 1724583599999}, {"open_time": 1724583600000, "open": 156.89, "high": 157.85, "low": 156.78, "close": 157.67, "volume": 553.908, "close_time": 1724587199999}, {"open_time": 1724587200000, "open": 157.35, "high": 157.6, "low": 157.06, "close": 157.6, "volume": 580.155, "close_time": 1724590799999}, {"open_time": 1724590800000, "open": 157.77, "high": 158.86, "low": 157.69, "close": 158.48, "volume": 1086.164, "close_time": 1724594399999}, {"open_time": 1724594400000, "open": 158.8, "high": 159.76, "low": 158.75, "close": 159.03, "volume": 152.094, "close_time": 1724597999999}, {"open_time": 1724598000000, "open": 159.12, "high": 159.83, "low": 158.63, "close": 159.15, "volume": 53.11, "close_time": 1724601599999}, {"open_time": 1724601600000, "open": 159.36, "high": 160.23, "low": 158.55, "close": 158.55, "volume": 48.325, "close_time": 1724605199999}, {"open_time": 1724605200000, "open": 158.96, "high": 159.59, "low": 158.92, "close": 159.54, "volume": 18.815, "close_time": 1724608799999}, {"open_time": 1724608800000, "open": 159.61, "high": 159.94, "low": 159.1, "close": 159.43, "volume": 58.566, "close_time": 1724612399999}, {"open_time": 1724612400000, "open": 159.54, "high": 159.62, "low": 158.86, "close": 159.13, "volume": 58.883, "close_time": 1724615999999}, {"open_time": 1724616000000, "open": 159.03, "high": 159.4, "low": 158.64, "close": 159.18, "volume": 15.256, "close_time": 1724619599999}, {"open_time": 1724619600000, "open": 159.4, "high": 161.47, "low": 159.32, "close": 161.36, "volume": 1001.973, "close_time": 1724623199999}, {"open_time": 1724623200000, "open": 161.48, "high": 161.89, "low": 160.33, "close": 160.37, "volume": 551.326, "close_time": 1724626799999}, {"open_time": 1724626800000, "open": 160.65, "high": 161.25, "low": 158.58, "close": 159.08, "volume": 118.97, "close_time": 1724630399999}, {"open_time": 1724630400000, "open": 158.9, "high": 159.82, "low": 158.44, "close": 159.26, "volume": 27.417, "close_time": 1724633999999}, {"open_time": 1724634000000, "open": 158.84, "high": 159.17, "low": 158.03, "close": 158.12, "volume": 146.101, "close_time": 1724637599999}, {"open_time": 1724637600000, "open": 158.01, "high": 158.62, "low": 157.6, "close": 158.47, "volume": 114.613, "close_time": 1724641199999}, {"open_time": 1724641200000, "open": 158.43, "high": 160.08, "low": 158.36, "close": 160.08, "volume": 129.084, "close_time": 1724644799999}, {"open_time": 1724644800000, "open": 160.09, "high": 161.03, "low": 160.01, "close": 160.88, "volume": 208.275, "close_time": 1724648399999}, {"open_time": 1724648400000, "open": 160.66, "high": 160.66, "low": 159.56, "close": 159.71, "volume": 125.029, "close_time": 1724651999999}, {"open_time": 1724652000000, "open": 159.53, "high": 159.62, "low": 158.45, "close": 159.32, "volume": 57.57, "close_time": 1724655599999}, {"open_time": 1724655600000, "open": 158.88, "high": 159.31, "low": 158.45, "close": 159.2, "volume": 1.68, "close_time": 1724659199999}, {"open_time": 1724659200000, "open": 159.4, "high": 160.61, "low": 159.4, "close": 159.86, "volume": 29.941, "close_time": 1724662799999}, {"open_time": 1724662800000, "open": 159.7, "high": 160.58, "low": 158.61, "close": 160.58, "volume": 48.607, "close_time": 1724666399999}, {"open_time": 1724666400000, "open": 160.41, "high": 161.83, "low": 160.41, "close": 161.22, "volume": 151.562, "close_time": 1724669999999}, {"open_time": 1724670000000, "open": 161.2, "high": 161.74, "low": 160.27, "close": 160.28, "volume": 52.071, "close_time": 1724673599999}, {"open_time": 1724673600000, "open": 160.28, "high": 160.89, "low": 158.81, "close": 159.77, "volume": 502.201, "close_time": 1724677199999}, {"open_time": 1724677200000, "open": 159.18, "high": 160.42, "low": 159.02, "close": 160.17, "volume": 142.827, "close_time": 1724680799999}, {"open_time": 1724680800000, "open": 160.18, "high": 161.5, "low": 156.08, "close": 157.25, "volume": 1289.28, "close_time": 1724684399999}, {"open_time": 1724684400000, "open": 157.23, "high": 158.22, "low": 156.1, "close": 157.88, "volume": 227.411, "close_time": 1724687999999}, {"open_time": 1724688000000, "open": 157.52, "high": 158.28, "low": 157.11, "close": 157.71, "volume": 41.795, "close_time": 1724691599999}, {"open_time": 1724691600000, "open": 157.85, "high": 157.89, "low": 155.67, "close": 157.71, "volume": 352.955, "close_time": 1724695199999}, {"open_time": 1724695200000, "open": 157.51, "high": 159.27, "low": 156.53, "close": 158.83, "volume": 856.982, "close_time": 1724698799999}, {"open_time": 1724698800000, "open": 158.84, "high": 158.84, "low": 157.7, "close": 157.71, "volume": 39.758, "close_time": 1724702399999}, {"open_time": 1724702400000, "open": 158.07, "high": 159.19, "low": 157.49, "close": 158.69, "volume": 60.059, "close_time": 1724705999999}, {"open_time": 1724706000000, "open": 158.55, "high": 158.55, "low": 156.48, "close": 157.26, "volume": 41.54, "close_time": 1724709599999}, {"open_time": 1724709600000, "open": 157.96, "high": 158.22, "low": 157.18, "close": 157.51, "volume": 13.692, "close_time": 1724713199999}, {"open_time": 1724713200000, "open": 157.23, "high": 158.22, "low": 156.8, "close": 157.29, "volume": 480.035, "close_time": 1724716799999}, {"open_time": 1724716800000, "open": 157.15, "high": 158.21, "low": 157.12, "close": 157.57, "volume": 41.513, "close_time": 1724720399999}, {"open_time": 1724720400000, "open": 157.48, "high": 158.85, "low": 157.48, "close": 158.32, "volume": 216.332, "close_time": 1724723999999}, {"open_time": 1724724000000, "open": 158.31, "high": 158.9, "low": 157.89, "close": 158.19, "volume": 289.304, "close_time": 1724727599999}, {"open_time": 1724727600000, "open": 157.98, "high": 157.98, "low": 157.51, "close": 157.97, "volume": 37.729, "close_time": 1724731199999}, {"open_time": 1724731200000, "open": 158.5, "high": 158.62, "low": 158.04, "close": 158.21, "volume": 15.541, "close_time": 1724734799999}, {"open_time": 1724734800000, "open": 158.58, "high": 159.17, "low": 158.31, "close": 158.73, "volume": 265.064, "close_time": 1724738399999}, {"open_time": 1724738400000, "open": 158.51, "high": 159.13, "low": 157.64, "close": 158.07, "volume": 8.114, "close_time": 1724741999999}, {"open_time": 1724742000000, "open": 158.1, "high": 158.1, "low": 157.38, "close": 157.62, "volume": 17.844, "close_time": 1724745599999}, {"open_time": 1724745600000, "open": 157.85, "high": 157.85, "low": 156.76, "close": 156.91, "volume": 52.579, "close_time": 1724749199999}, {"open_time": 1724749200000, "open": 156.75, "high": 157.6, "low": 156.27, "close": 156.27, "volume": 141.898, "close_time": 1724752799999}, {"open_time": 1724752800000, "open": 156.27, "high": 156.27, "low": 153.56, "close": 153.86, "volume": 320.124, "close_time": 1724756399999}, {"open_time": 1724756400000, "open": 153.61, "high": 154.78, "low": 153.45, "close": 154.26, "volume": 65.547, "close_time": 1724759999999}, {"open_time": 1724760000000, "open": 154.23, "high": 154.34, "low": 152.83, "close": 154.34, "volume": 90.2, "close_time": 1724763599999}, {"open_time": 1724763600000, "open": 154.27, "high": 155.39, "low": 153.5, "close": 155.02, "volume": 89.557, "close_time": 1724767199999}, {"open_time": 1724767200000, "open": 154.33, "high": 155.71, "low": 153.57, "close": 153.82, "volume": 134.819, "close_time": 1724770799999}, {"open_time": 1724770800000, "open": 153.82, "high": 154.82, "low": 153.25, "close": 153.68, "volume": 82.514, "close_time": 1724774399999}, {"open_time": 1724774400000, "open": 153.65, "high": 154.94, "low": 153.32, "close": 153.69, "volume": 14.599, "close_time": 1724777999999}, {"open_time": 1724778000000, "open": 153.68, "high": 154.91, "low": 153.43, "close": 154.88, "volume": 52.524, "close_time": 1724781599999}, {"open_time": 1724781600000, "open": 154.82, "high": 155.4, "low": 154.29, "close": 155.22, "volume": 64.962, "close_time": 1724785199999}, {"open_time": 1724785200000, "open": 155.17, "high": 155.17, "low": 154.39, "close": 154.62, "volume": 194.053, "close_time": 1724788799999}, {"open_time": 1724788800000, "open": 154.72, "high": 155.02, "low": 154.0, "close": 154.0, "volume": 11.293, "close_time": 1724792399999}, {"open_time": 1724792400000, "open": 154.09, "high": 154.09, "low": 147.86, "close": 149.31, "volume": 2302.588, "close_time": 1724795999999}, {"open_time": 1724796000000, "open": 149.45, "high": 149.55, "low": 145.27, "close": 147.39, "volume": 967.283, "close_time": 1724799599999}, {"open_time": 1724799600000, "open": 147.27, "high": 147.77, "low": 146.53, "close": 146.75, "volume": 332.597, "close_time": 1724803199999}, {"open_time": 1724803200000, "open": 146.76, "high": 146.76, "low": 145.49, "close": 145.91, "volume": 1269.337, "close_time": 1724806799999}, {"open_time": 1724806800000, "open": 146.05, "high": 147.05, "low": 145.52, "close": 146.95, "volume": 181.95, "close_time": 1724810399999}, {"open_time": 1724810400000, "open": 146.84, "high": 146.9, "low": 145.87, "close": 146.82, "volume": 37.641, "close_time": 1724813999999}, {"open_time": 1724814000000, "open": 146.78, "high": 148.25, "low": 146.78, "close": 148.25, "volume": 81.715, "close_time": 1724817599999}, {"open_time": 1724817600000, "open": 148.15, "high": 148.25, "low": 147.31, "close": 147.31, "volume": 190.927, "close_time": 1724821199999}, {"open_time": 1724821200000, "open": 147.28, "high": 148.7, "low": 147.27, "close": 147.36, "volume": 94.333, "close_time": 1724824799999}, {"open_time": 1724824800000, "open": 147.35, "high": 147.41, "low": 147.06, "close": 147.14, "volume": 5.506, "close_time": 1724828399999}, {"open_time": 1724828400000, "open": 147.22, "high": 147.3, "low": 143.89, "close": 143.89, "volume": 605.437, "close_time": 1724831999999}, {"open_time": 1724832000000, "open": 143.88, "high": 145.66, "low": 142.91, "close": 145.23, "volume": 1042.935, "close_time": 1724835599999}, {"open_time": 1724835600000, "open": 145.21, "high": 147.89, "low": 144.97, "close": 147.89, "volume": 67.662, "close_time": 1724839199999}, {"open_time": 1724839200000, "open": 147.93, "high": 147.94, "low": 146.75, "close": 146.78, "volume": 77.883, "close_time": 1724842799999}, {"open_time": 1724842800000, "open": 146.75, "high": 147.7, "low": 146.62, "close": 147.3, "volume": 256.131, "close_time": 1724846399999}, {"open_time": 1724846400000, "open": 147.6, "high": 148.42, "low": 147.43, "close": 147.76, "volume": 10.998, "close_time": 1724849999999}, {"open_time": 1724850000000, "open": 147.73, "high": 147.73, "low": 145.21, "close": 145.26, "volume": 357.667, "close_time": 1724853599999}, {"open_time": 1724853600000, "open": 145.24, "high": 146.77, "low": 144.19, "close": 144.89, "volume": 1283.643, "close_time": 1724857199999}, {"open_time": 1724857200000, "open": 144.92, "high": 144.92, "low": 143.35, "close": 144.2, "volume": 133.242, "close_time": 1724860799999}, {"open_time": 1724860800000, "open": 144.03, "high": 144.03, "low": 140.78, "close": 143.05, "volume": 935.558, "close_time": 1724864399999}, {"open_time": 1724864400000, "open": 142.96, "high": 143.25, "low": 141.76, "close": 142.39, "volume": 81.962, "close_time": 1724867999999}, {"open_time": 1724868000000, "open": 142.17, "high": 144.54, "low": 142.07, "close": 144.54, "volume": 66.286, "close_time": 1724871599999}, {"open_time": 1724871600000, "open": 144.55, "high": 145.53, "low": 143.76, "close": 144.0, "volume": 187.885, "close_time": 1724875199999}, {"open_time": 1724875200000, "open": 144.32, "high": 146.24, "low": 143.29, "close": 144.56, "volume": 515.371, "close_time": 1724878799999}, {"open_time": 1724878800000, "open": 144.13, "high": 144.75, "low": 142.92, "close": 143.02, "volume": 265.501, "close_time": 1724882399999}, {"open_time": 1724882400000, "open": 142.93, "high": 143.46, "low": 141.72, "close": 143.46, "volume": 898.332, "close_time": 1724885999999}, {"open_time": 1724886000000, "open": 143.4, "high": 144.19, "low": 143.2, "close": 143.87, "volume": 12.396, "close_time": 1724889599999}, {"open_time": 1724889600000, "open": 144.02, "high": 144.94, "low": 143.85, "close": 144.21, "volume": 50.773, "close_time": 1724893199999}, {"open_time": 1724893200000, "open": 144.38, "high": 144.85, "low": 143.12, "close": 143.52, "volume": 13.473, "close_time": 1724896799999}, {"open_time": 1724896800000, "open": 143.42, "high": 143.94, "low": 143.12, "close": 143.94, "volume": 54.368, "close_time": 1724900399999}, {"open_time": 1724900400000, "open": 144.03, "high": 144.11, "low": 143.18, "close": 143.46, "volume": 7.707, "close_time": 1724903999999}, {"open_time": 1724904000000, "open": 143.52, "high": 143.81, "low": 143.34, "close": 143.52, "volume": 306.606, "close_time": 1724907599999}, {"open_time": 1724907600000, "open": 143.58, "high": 144.34, "low": 143.28, "close": 144.34, "volume": 46.738, "close_time": 1724911199999}, {"open_time": 1724911200000, "open": 144.3, "high": 145.28, "low": 144.16, "close": 144.73, "volume": 12.844, "close_time": 1724914799999}, {"open_time": 1724914800000, "open": 144.9, "high": 144.9, "low": 144.56, "close": 144.7, "volume": 16.265, "close_time": 1724918399999}, {"open_time": 1724918400000, "open": 144.9, "high": 145.12, "low": 144.48, "close": 144.9, "volume": 25.472, "close_time": 1724921999999}, {"open_time": 1724922000000, "open": 144.99, "high": 145.86, "low": 144.96, "close": 145.42, "volume": 70.194, "close_time": 1724925599999}, {"open_time": 1724925600000, "open": 145.5, "high": 145.6, "low": 144.96, "close": 145.04, "volume": 4.421, "close_time": 1724929199999}, {"open_time": 1724929200000, "open": 145.25, "high": 146.75, "low": 145.25, "close": 145.79, "volume": 99.595, "close_time": 1724932799999}, {"open_time": 1724932800000, "open": 145.66, "high": 145.96, "low": 145.28, "close": 145.42, "volume": 126.745, "close_time": 1724936399999}, {"open_time": 1724936400000, "open": 145.51, "high": 145.71, "low": 144.76, "close": 145.71, "volume": 408.003, "close_time": 1724939999999}, {"open_time": 1724940000000, "open": 145.42, "high": 146.17, "low": 144.88, "close": 145.95, "volume": 624.356, "close_time": 1724943599999}, {"open_time": 1724943600000, "open": 145.96, "high": 147.37, "low": 145.96, "close": 146.69, "volume": 168.655, "close_time": 1724947199999}, {"open_time": 1724947200000, "open": 146.71, "high": 147.12, "low": 144.31, "close": 144.59, "volume": 595.19, "close_time": 1724950799999}, {"open_time": 1724950800000, "open": 144.56, "high": 144.9, "low": 144.32, "close": 144.86, "volume": 86.034, "close_time": 1724954399999}, {"open_time": 1724954400000, "open": 144.87, "high": 144.87, "low": 139.96, "close": 140.33, "volume": 454.567, "close_time": 1724957999999}, {"open_time": 1724958000000, "open": 140.34, "high": 141.39, "low": 139.17, "close": 140.84, "volume": 169.218, "close_time": 1724961599999}, {"open_time": 1724961600000, "open": 140.82, "high": 141.46, "low": 139.43, "close": 140.21, "volume": 699.103, "close_time": 1724965199999}, {"open_time": 1724965200000, "open": 139.92, "high": 140.16, "low": 139.31, "close": 139.31, "volume": 86.608, "close_time": 1724968799999}, {"open_time": 1724968800000, "open": 139.3, "high": 140.1, "low": 138.16, "close": 139.7, "volume": 681.951, "close_time": 1724972399999}, {"open_time": 1724972400000, "open": 139.71, "high": 140.28, "low": 139.54, "close": 140.08, "volume": 91.616, "close_time": 1724975999999}, {"open_time": 1724976000000, "open": 140.0, "high": 140.78, "low": 139.76, "close": 140.26, "volume": 537.538, "close_time": 1724979599999}, {"open_time": 1724979600000, "open": 140.26, "high": 140.55, "low": 139.54, "close": 140.01, "volume": 54.483, "close_time": 1724983199999}, {"open_time": 1724983200000, "open": 140.12, "high": 140.12, "low": 138.5, "close": 139.18, "volume": 44.424, "close_time": 1724986799999}, {"open_time": 1724986800000, "open": 139.18, "high": 139.18, "low": 138.5, "close": 139.12, "volume": 26.39, "close_time": 1724990399999}, {"open_time": 1724990400000, "open": 138.81, "high": 139.78, "low": 138.81, "close": 139.21, "volume": 5.134, "close_time": 1724993999999}, {"open_time": 1724994000000, "open": 139.02, "high": 139.02, "low": 137.32, "close": 138.44, "volume": 444.099, "close_time": 1724997599999}, {"open_time": 1724997600000, "open": 137.76, "high": 139.61, "low": 137.59, "close": 139.61, "volume": 70.809, "close_time": 1725001199999}, {"open_time": 1725001200000, "open": 139.61, "high": 139.77, "low": 139.15, "close": 139.15, "volume": 16.854, "close_time": 1725004799999}, {"open_time": 1725004800000, "open": 139.15, "high": 139.82, "low": 139.15, "close": 139.3, "volume": 5.445, "close_time": 1725008399999}, {"open_time": 1725008400000, "open": 139.43, "high": 139.97, "low": 139.43, "close": 139.97, "volume": 54.474, "close_time": 1725011999999}, {"open_time": 1725012000000, "open": 139.72, "high": 139.75, "low": 139.4, "close": 139.68, "volume": 0.109, "close_time": 1725015599999}, {"open_time": 1725015600000, "open": 139.46, "high": 139.61, "low": 138.43, "close": 138.72, "volume": 30.346, "close_time": 1725019199999}, {"open_time": 1725019200000, "open": 138.77, "high": 140.65, "low": 138.52, "close": 140.13, "volume": 539.384, "close_time": 1725022799999}, {"open_time": 1725022800000, "open": 139.89, "high": 140.48, "low": 138.75, "close": 139.72, "volume": 41.946, "close_time": 1725026399999}, {"open_time": 1725026400000, "open": 139.78, "high": 140.33, "low": 135.81, "close": 135.81, "volume": 590.216, "close_time": 1725029999999}, {"open_time": 1725030000000, "open": 135.77, "high": 136.07, "low": 132.64, "close": 132.88, "volume": 1399.471, "close_time": 1725033599999}, {"open_time": 1725033600000, "open": 133.29, "high": 134.44, "low": 132.29, "close": 134.01, "volume": 333.442, "close_time": 1725037199999}, {"open_time": 1725037200000, "open": 133.91, "high": 134.84, "low": 133.54, "close": 134.4, "volume": 41.692, "close_time": 1725040799999}, {"open_time": 1725040800000, "open": 134.44, "high": 137.8, "low": 134.44, "close": 137.07, "volume": 292.532, "close_time": 1725044399999}, {"open_time": 1725044400000, "open": 136.75, "high": 136.92, "low": 135.66, "close": 135.89, "volume": 348.437, "close_time": 1725047999999}, {"open_time": 1725048000000, "open": 136.08, "high": 136.7, "low": 135.7, "close": 136.22, "volume": 221.92, "close_time": 1725051599999}, {"open_time": 1725051600000, "open": 136.39, "high": 136.97, "low": 136.29, "close": 136.5, "volume": 37.693, "close_time": 1725055199999}, {"open_time": 1725055200000, "open": 136.49, "high": 137.85, "low": 136.49, "close": 137.67, "volume": 147.333, "close_time": 1725058799999}, {"open_time": 1725058800000, "open": 137.7, "high": 138.33, "low": 137.7, "close": 138.12, "volume": 124.742, "close_time": 1725062399999}, {"open_time": 1725062400000, "open": 137.97, "high": 139.07, "low": 137.97, "close": 138.58, "volume": 57.175, "close_time": 1725065999999}, {"open_time": 1725066000000, "open": 138.22, "high": 138.43, "low": 137.95, "close": 138.0, "volume": 180.304, "close_time": 1725069599999}, {"open_time": 1725069600000, "open": 138.0, "high": 138.0, "low": 137.57, "close": 137.99, "volume": 96.962, "close_time": 1725073199999}, {"open_time": 1725073200000, "open": 138.1, "high": 138.74, "low": 137.96, "close": 138.3, "volume": 170.35, "close_time": 1725076799999}, {"open_time": 1725076800000, "open": 138.31, "high": 138.7, "low": 138.25, "close": 138.7, "volume": 7.989, "close_time": 1725080399999}, {"open_time": 1725080400000, "open": 138.47, "high": 138.47, "low": 137.76, "close": 137.76, "volume": 24.282, "close_time": 1725083999999}, {"open_time": 1725084000000, "open": 137.66, "high": 138.29, "low": 137.56, "close": 137.97, "volume": 42.861, "close_time": 1725087599999}, {"open_time": 1725087600000, "open": 137.95, "high": 138.08, "low": 137.54, "close": 137.69, "volume": 6.472, "close_time": 1725091199999}, {"open_time": 1725091200000, "open": 137.72, "high": 137.72, "low": 136.03, "close": 136.04, "volume": 142.247, "close_time": 1725094799999}, {"open_time": 1725094800000, "open": 136.03, "high": 136.65, "low": 135.91, "close": 136.54, "volume": 36.533, "close_time": 1725098399999}, {"open_time": 1725098400000, "open": 136.82, "high": 137.41, "low": 136.72, "close": 136.93, "volume": 24.22, "close_time": 1725101999999}, {"open_time": 1725102000000, "open": 137.0, "high": 137.4, "low": 136.78, "close": 136.96, "volume": 2.519, "close_time": 1725105599999}, {"open_time": 1725105600000, "open": 136.88, "high": 137.22, "low": 136.71, "close": 137.13, "volume": 8.868, "close_time": 1725109199999}, {"open_time": 1725109200000, "open": 136.96, "high": 137.02, "low": 135.88, "close": 135.9, "volume": 145.59, "close_time": 1725112799999}, {"open_time": 1725112800000, "open": 135.87, "high": 136.52, "low": 135.68, "close": 136.22, "volume": 65.626, "close_time": 1725116399999}, {"open_time": 1725116400000, "open": 136.23, "high": 136.54, "low": 135.98, "close": 136.54, "volume": 51.183, "close_time": 1725119999999}, {"open_time": 1725120000000, "open": 136.62, "high": 136.62, "low": 135.79, "close": 135.86, "volume": 28.076, "close_time": 1725123599999}, {"open_time": 1725123600000, "open": 136.06, "high": 136.26, "low": 135.0, "close": 135.84, "volume": 44.581, "close_time": 1725127199999}, {"open_time": 1725127200000, "open": 135.85, "high": 136.44, "low": 135.4, "close": 135.56, "volume": 35.71, "close_time": 1725130799999}, {"open_time": 1725130800000, "open": 135.5, "high": 135.5, "low": 134.69, "close": 135.02, "volume": 41.16, "close_time": 1725134399999}, {"open_time": 1725134400000, "open": 134.99, "high": 135.39, "low": 134.58, "close": 135.37, "volume": 109.886, "close_time": 1725137999999}, {"open_time": 1725138000000, "open": 135.18, "high": 136.25, "low": 135.07, "close": 136.06, "volume": 12.693, "close_time": 1725141599999}, {"open_time": 1725141600000, "open": 135.85, "high": 136.01, "low": 135.4, "close": 135.4, "volume": 70.303, "close_time": 1725145199999}, {"open_time": 1725145200000, "open": 135.43, "high": 135.43, "low": 134.93, "close": 135.32, "volume": 6.138, "close_time": 1725148799999}, {"open_time": 1725148800000, "open": 135.32, "high": 135.61, "low": 135.07, "close": 135.39, "volume": 16.326, "close_time": 1725152399999}, {"open_time": 1725152400000, "open": 135.42, "high": 135.42, "low": 133.61, "close": 133.65, "volume": 112.466, "close_time": 1725155999999}, {"open_time": 1725156000000, "open": 133.6, "high": 133.82, "low": 132.97, "close": 133.82, "volume": 208.592, "close_time": 1725159599999}, {"open_time": 1725159600000, "open": 133.89, "high": 134.4, "low": 133.81, "close": 134.12, "volume": 20.412, "close_time": 1725163199999}, {"open_time": 1725163200000, "open": 133.74, "high": 133.87, "low": 133.48, "close": 133.68, "volume": 1093.933, "close_time": 1725166799999}, {"open_time": 1725166800000, "open": 133.69, "high": 133.69, "low": 131.14, "close": 131.71, "volume": 258.679, "close_time": 1725170399999}, {"open_time": 1725170400000, "open": 131.9, "high": 132.68, "low": 131.9, "close": 132.68, "volume": 33.054, "close_time": 1725173999999}, {"open_time": 1725174000000, "open": 132.67, "high": 132.94, "low": 132.21, "close": 132.47, "volume": 59.738, "close_time": 1725177599999}, {"open_time": 1725177600000, "open": 132.69, "high": 132.69, "low": 131.28, "close": 131.37, "volume": 166.157, "close_time": 1725181199999}, {"open_time": 1725181200000, "open": 131.36, "high": 132.12, "low": 130.97, "close": 131.25, "volume": 243.47, "close_time": 1725184799999}, {"open_time": 1725184800000, "open": 130.99, "high": 130.99, "low": 130.36, "close": 130.45, "volume": 25.598, "close_time": 1725188399999}, {"open_time": 1725188400000, "open": 130.45, "high": 131.9, "low": 130.21, "close": 131.84, "volume": 194.235, "close_time": 1725191999999}, {"open_time": 1725192000000, "open": 131.88, "high": 132.07, "low": 130.98, "close": 130.98, "volume": 13.907, "close_time": 1725195599999}, {"open_time": 1725195600000, "open": 131.06, "high": 131.51, "low": 130.27, "close": 131.5, "volume": 104.452, "close_time": 1725199199999}, {"open_time": 1725199200000, "open": 130.89, "high": 132.58, "low": 130.15, "close": 131.81, "volume": 58.539, "close_time": 1725202799999}, {"open_time": 1725202800000, "open": 131.9, "high": 134.77, "low": 131.56, "close": 134.25, "volume": 593.715, "close_time": 1725206399999}, {"open_time": 1725206400000, "open": 134.03, "high": 134.44, "low": 132.8, "close": 133.25, "volume": 178.772, "close_time": 1725209999999}, {"open_time": 1725210000000, "open": 133.06, "high": 133.53, "low": 131.98, "close": 132.56, "volume": 28.787, "close_time": 1725213599999}, {"open_time": 1725213600000, "open": 132.8, "high": 135.21, "low": 132.54, "close": 134.89, "volume": 102.294, "close_time": 1725217199999}, {"open_time": 1725217200000, "open": 135.06, "high": 135.82, "low": 134.29, "close": 134.83, "volume": 145.016, "close_time": 1725220799999}, {"open_time": 1725220800000, "open": 135.24, "high": 136.05, "low": 134.56, "close": 134.95, "volume": 100.712, "close_time": 1725224399999}, {"open_time": 1725224400000, "open": 135.02, "high": 135.02, "low": 133.2, "close": 133.88, "volume": 102.043, "close_time": 1725227999999}, {"open_time": 1725228000000, "open": 133.32, "high": 133.36, "low": 128.88, "close": 129.53, "volume": 1300.868, "close_time": 1725231599999}, {"open_time": 1725231600000, "open": 129.55, "high": 130.4, "low": 127.73, "close": 128.63, "volume": 492.766, "close_time": 1725235199999}, {"open_time": 1725235200000, "open": 128.44, "high": 130.28, "low": 128.33, "close": 129.64, "volume": 346.276, "close_time": 1725238799999}, {"open_time": 1725238800000, "open": 129.54, "high": 130.4, "low": 129.31, "close": 129.79, "volume": 79.703, "close_time": 1725242399999}, {"open_time": 1725242400000, "open": 129.74, "high": 130.66, "low": 128.59, "close": 129.41, "volume": 68.436, "close_time": 1725245999999}, {"open_time": 1725246000000, "open": 129.34, "high": 130.45, "low": 129.34, "close": 130.29, "volume": 53.669, "close_time": 1725249599999}, {"open_time": 1725249600000, "open": 130.24, "high": 130.24, "low": 127.44, "close": 127.66, "volume": 205.423, "close_time": 1725253199999}, {"open_time": 1725253200000, "open": 127.68, "high": 129.89, "low": 127.63, "close": 129.03, "volume": 161.988, "close_time": 1725256799999}, {"open_time": 1725256800000, "open": 129.28, "high": 129.59, "low": 128.39, "close": 128.84, "volume": 119.481, "close_time": 1725260399999}, {"open_time": 1725260400000, "open": 128.96, "high": 129.41, "low": 127.12, "close": 127.67, "volume": 178.666, "close_time": 1725263999999}, {"open_time": 1725264000000, "open": 127.84, "high": 130.61, "low": 127.31, "close": 129.99, "volume": 122.855, "close_time": 1725267599999}, {"open_time": 1725267600000, "open": 129.92, "high": 131.84, "low": 129.12, "close": 131.64, "volume": 70.503, "close_time": 1725271199999}, {"open_time": 1725271200000, "open": 131.6, "high": 132.78, "low": 131.29, "close": 131.99, "volume": 48.461, "close_time": 1725274799999}, {"open_time": 1725274800000, "open": 132.07, "high": 132.55, "low": 131.63, "close": 132.26, "volume": 31.673, "close_time": 1725278399999}, {"open_time": 1725278400000, "open": 131.75, "high": 132.39, "low": 131.43, "close": 132.02, "volume": 32.495, "close_time": 1725281999999}, {"open_time": 1725282000000, "open": 131.89, "high": 132.35, "low": 130.79, "close": 130.8, "volume": 69.52, "close_time": 1725285599999}, {"open_time": 1725285600000, "open": 130.93, "high": 133.22, "low": 130.13, "close": 132.92, "volume": 296.53, "close_time": 1725289199999}, {"open_time": 1725289200000, "open": 132.87, "high": 133.38, "low": 132.45, "close": 132.9, "volume": 44.606, "close_time": 1725292799999}, {"open_time": 1725292800000, "open": 132.69, "high": 133.38, "low": 131.8, "close": 131.81, "volume": 40.47, "close_time": 1725296399999}, {"open_time": 1725296400000, "open": 131.9, "high": 133.58, "low": 131.9, "close": 133.3, "volume": 24.505, "close_time": 1725299999999}, {"open_time": 1725300000000, "open": 133.03, "high": 133.79, "low": 132.65, "close": 133.25, "volume": 42.621, "close_time": 1725303599999}, {"open_time": 1725303600000, "open": 133.22, "high": 133.43, "low": 132.91, "close": 133.03, "volume": 39.99, "close_time": 1725307199999}, {"open_time": 1725307200000, "open": 133.06, "high": 134.82, "low": 132.91, "close": 134.71, "volume": 147.114, "close_time": 1725310799999}, {"open_time": 1725310800000, "open": 134.72, "high": 134.93, "low": 134.0, "close": 134.31, "volume": 195.128, "close_time": 1725314399999}, {"open_time": 1725314400000, "open": 134.29, "high": 134.93, "low": 134.19, "close": 134.77, "volume": 26.277, "close_time": 1725317999999}, {"open_time": 1725318000000, "open": 134.77, "high": 135.31, "low": 134.77, "close": 134.88, "volume": 19.773, "close_time": 1725321599999}, {"open_time": 1725321600000, "open": 134.91, "high": 135.2, "low": 134.28, "close": 134.99, "volume": 20.608, "close_time": 1725325199999}, {"open_time": 1725325200000, "open": 135.04, "high": 135.37, "low": 134.53, "close": 135.26, "volume": 262.456, "close_time": 1725328799999}, {"open_time": 1725328800000, "open": 135.2, "high": 137.27, "low": 135.2, "close": 135.77, "volume": 306.806, "close_time": 1725332399999}, {"open_time": 1725332400000, "open": 135.77, "high": 136.21, "low": 135.46, "close": 135.6, "volume": 51.793, "close_time": 1725335999999}, {"open_time": 1725336000000, "open": 135.61, "high": 135.83, "low": 134.63, "close": 134.63, "volume": 25.778, "close_time": 1725339599999}, {"open_time": 1725339600000, "open": 135.01, "high": 135.4, "low": 134.53, "close": 135.02, "volume": 17.271, "close_time": 1725343199999}, {"open_time": 1725343200000, "open": 134.59, "high": 134.64, "low": 133.65, "close": 133.65, "volume": 44.626, "close_time": 1725346799999}, {"open_time": 1725346800000, "open": 133.86, "high": 134.77, "low": 133.76, "close": 134.48, "volume": 131.766, "close_time": 1725350399999}, {"open_time": 1725350400000, "open": 134.44, "high": 134.5, "low": 132.94, "close": 132.95, "volume": 68.617, "close_time": 1725353999999}, {"open_time": 1725354000000, "open": 133.8, "high": 133.94, "low": 133.58, "close": 133.71, "volume": 45.038, "close_time": 1725357599999}, {"open_time": 1725357600000, "open": 133.56, "high": 134.34, "low": 133.56, "close": 133.92, "volume": 13.469, "close_time": 1725361199999}, {"open_time": 1725361200000, "open": 134.05, "high": 134.47, "low": 133.91, "close": 134.47, "volume": 3.225, "close_time": 1725364799999}, {"open_time": 1725364800000, "open": 134.31, "high": 135.39, "low": 134.31, "close": 134.52, "volume": 101.222, "close_time": 1725368399999}, {"open_time": 1725368400000, "open": 134.44, "high": 134.74, "low": 131.04, "close": 131.48, "volume": 270.337, "close_time": 1725371999999}, {"open_time": 1725372000000, "open": 131.24, "high": 131.24, "low": 130.26, "close": 130.36, "volume": 321.352, "close_time": 1725375599999}, {"open_time": 1725375600000, "open": 130.25, "high": 131.62, "low": 129.49, "close": 129.59, "volume": 922.761, "close_time": 1725379199999}, {"open_time": 1725379200000, "open": 129.99, "high": 130.53, "low": 129.43, "close": 129.88, "volume": 90.119, "close_time": 1725382799999}, {"open_time": 1725382800000, "open": 130.3, "high": 131.39, "low": 130.17, "close": 130.21, "volume": 143.362, "close_time": 1725386399999}, {"open_time": 1725386400000, "open": 130.2, "high": 131.25, "low": 129.82, "close": 131.03, "volume": 24.925, "close_time": 1725389999999}, {"open_time": 1725390000000, "open": 131.04, "high": 132.12, "low": 130.81, "close": 131.11, "volume": 206.535, "close_time": 1725393599999}, {"open_time": 1725393600000, "open": 131.31, "high": 131.61, "low": 130.16, "close": 130.56, "volume": 175.282, "close_time": 1725397199999}, {"open_time": 1725397200000, "open": 130.52, "high": 130.6, "low": 129.4, "close": 130.07, "volume": 623.925, "close_time": 1725400799999}, {"open_time": 1725400800000, "open": 130.0, "high": 130.18, "low": 129.53, "close": 129.53, "volume": 35.159, "close_time": 1725404399999}, {"open_time": 1725404400000, "open": 129.49, "high": 129.49, "low": 127.26, "close": 127.5, "volume": 1259.426, "close_time": 1725407999999}, {"open_time": 1725408000000, "open": 127.75, "high": 128.83, "low": 126.68, "close": 126.79, "volume": 105.361, "close_time": 1725411599999}, {"open_time": 1725411600000, "open": 126.67, "high": 127.54, "low": 123.5, "close": 126.55, "volume": 2403.015, "close_time": 1725415199999}, {"open_time": 1725415200000, "open": 126.43, "high": 127.55, "low": 126.32, "close": 127.23, "volume": 354.162, "close_time": 1725418799999}, {"open_time": 1725418800000, "open": 127.22, "high": 127.95, "low": 127.17, "close": 127.76, "volume": 44.067, "close_time": 1725422399999}, {"open_time": 1725422400000, "open": 127.63, "high": 127.91, "low": 127.05, "close": 127.74, "volume": 27.318, "close_time": 1725425999999}, {"open_time": 1725426000000, "open": 127.4, "high": 127.56, "low": 126.67, "close": 126.94, "volume": 13.314, "close_time": 1725429599999}, {"open_time": 1725429600000, "open": 127.1, "high": 128.81, "low": 127.06, "close": 128.62, "volume": 195.704, "close_time": 1725433199999}, {"open_time": 1725433200000, "open": 128.37, "high": 131.35, "low": 128.37, "close": 130.39, "volume": 665.893, "close_time": 1725436799999}, {"open_time": 1725436800000, "open": 130.43, "high": 130.43, "low": 129.8, "close": 130.06, "volume": 26.317, "close_time": 1725440399999}, {"open_time": 1725440400000, "open": 129.79, "high": 130.58, "low": 129.66, "close": 129.7, "volume": 43.518, "close_time": 1725443999999}, {"open_time": 1725444000000, "open": 129.59, "high": 129.77, "low": 128.49, "close": 128.69, "volume": 15.745, "close_time": 1725447599999}, {"open_time": 1725447600000, "open": 129.13, "high": 129.13, "low": 128.2, "close": 128.67, "volume": 48.123, "close_time": 1725451199999}, {"open_time": 1725451200000, "open": 128.75, "high": 129.58, "low": 128.15, "close": 128.98, "volume": 36.706, "close_time": 1725454799999}, {"open_time": 1725454800000, "open": 128.66, "high": 129.37, "low": 127.97, "close": 129.37, "volume": 33.963, "close_time": 1725458399999}, {"open_time": 1725458400000, "open": 129.16, "high": 133.32, "low": 129.16, "close": 132.92, "volume": 387.905, "close_time": 1725461999999}, {"open_time": 1725462000000, "open": 132.98, "high": 133.98, "low": 131.81, "close": 133.98, "volume": 549.659, "close_time": 1725465599999}, {"open_time": 1725465600000, "open": 133.74, "high": 134.92, "low": 133.0, "close": 134.0, "volume": 465.595, "close_time": 1725469199999}, {"open_time": 1725469200000, "open": 133.97, "high": 134.04, "low": 132.67, "close": 132.67, "volume": 23.651, "close_time": 1725472799999}, {"open_time": 1725472800000, "open": 132.69, "high": 133.38, "low": 132.55, "close": 132.92, "volume": 306.349, "close_time": 1725476399999}, {"open_time": 1725476400000, "open": 132.92, "high": 133.7, "low": 132.68, "close": 132.76, "volume": 201.232, "close_time": 1725479999999}, {"open_time": 1725480000000, "open": 133.28, "high": 133.96, "low": 132.88, "close": 133.96, "volume": 10.233, "close_time": 1725483599999}, {"open_time": 1725483600000, "open": 133.79, "high": 134.3, "low": 133.53, "close": 134.1, "volume": 38.334, "close_time": 1725487199999}, {"open_time": 1725487200000, "open": 134.3, "high": 134.45, "low": 133.48, "close": 134.08, "volume": 411.668, "close_time": 1725490799999}, {"open_time": 1725490800000, "open": 133.93, "high": 134.32, "low": 133.31, "close": 133.55, "volume": 27.99, "close_time": 1725494399999}, {"open_time": 1725494400000, "open": 133.65, "high": 134.1, "low": 133.01, "close": 133.02, "volume": 38.981, "close_time": 1725497999999}, {"open_time": 1725498000000, "open": 133.05, "high": 134.11, "low": 132.84, "close": 133.79, "volume": 148.685, "close_time": 1725501599999}, {"open_time": 1725501600000, "open": 133.84, "high": 134.03, "low": 132.98, "close": 132.98, "volume": 59.093, "close_time": 1725505199999}, {"open_time": 1725505200000, "open": 132.96, "high": 132.96, "low": 131.54, "close": 131.67, "volume": 5403.46, "close_time": 1725508799999}, {"open_time": 1725508800000, "open": 131.92, "high": 134.18, "low": 131.43, "close": 133.62, "volume": 78.367, "close_time": 1725512399999}, {"open_time": 1725512400000, "open": 133.58, "high": 133.58, "low": 132.26, "close": 132.34, "volume": 39.188, "close_time": 1725515999999}, {"open_time": 1725516000000, "open": 132.25, "high": 132.61, "low": 130.94, "close": 132.08, "volume": 29.813, "close_time": 1725519599999}, {"open_time": 1725519600000, "open": 132.09, "high": 133.29, "low": 132.09, "close": 132.94, "volume": 18.981, "close_time": 1725523199999}, {"open_time": 1725523200000, "open": 133.3, "high": 133.75, "low": 132.43, "close": 132.53, "volume": 16.672, "close_time": 1725526799999}, {"open_time": 1725526800000, "open": 132.54, "high": 132.76, "low": 131.8, "close": 132.24, "volume": 40.869, "close_time": 1725530399999}, {"open_time": 1725530400000, "open": 132.42, "high": 132.77, "low": 131.99, "close": 132.5, "volume": 4.827, "close_time": 1725533999999}, {"open_time": 1725534000000, "open": 132.5, "high": 133.12, "low": 132.27, "close": 132.84, "volume": 10.708, "close_time": 1725537599999}, {"open_time": 1725537600000, "open": 132.84, "high": 134.11, "low": 131.99, "close": 133.42, "volume": 117.884, "close_time": 1725541199999}, {"open_time": 1725541200000, "open": 133.38, "high": 134.81, "low": 133.26, "close": 134.57, "volume": 947.006, "close_time": 1725544799999}, {"open_time": 1725544800000, "open": 134.65, "high": 134.88, "low": 131.96, "close": 131.97, "volume": 1850.101, "close_time": 1725548399999}, {"open_time": 1725548400000, "open": 131.96, "high": 132.19, "low": 130.25, "close": 130.79, "volume": 322.087, "close_time": 1725551999999}, {"open_time": 1725552000000, "open": 130.64, "high": 131.04, "low": 129.54, "close": 130.02, "volume": 701.879, "close_time": 1725555599999}, {"open_time": 1725555600000, "open": 129.95, "high": 130.8, "low": 129.65, "close": 130.8, "volume": 107.268, "close_time": 1725559199999}, {"open_time": 1725559200000, "open": 130.8, "high": 131.04, "low": 130.13, "close": 130.61, "volume": 255.885, "close_time": 1725562799999}, {"open_time": 1725562800000, "open": 130.39, "high": 130.51, "low": 128.0, "close": 128.3, "volume": 206.024, "close_time": 1725566399999}, {"open_time": 1725566400000, "open": 128.28, "high": 129.01, "low": 128.22, "close": 128.34, "volume": 64.86, "close_time": 1725569999999}, {"open_time": 1725570000000, "open": 128.43, "high": 129.66, "low": 128.41, "close": 129.64, "volume": 419.439, "close_time": 1725573599999}, {"open_time": 1725573600000, "open": 129.67, "high": 129.83, "low": 128.42, "close": 129.47, "volume": 45.597, "close_time": 1725577199999}, {"open_time": 1725577200000, "open": 129.71, "high": 129.71, "low": 129.3, "close": 129.34, "volume": 46.353, "close_time": 1725580799999}, {"open_time": 1725580800000, "open": 129.44, "high": 129.79, "low": 128.73, "close": 129.25, "volume": 61.934, "close_time": 1725584399999}, {"open_time": 1725584400000, "open": 129.38, "high": 130.53, "low": 128.86, "close": 130.29, "volume": 30.73, "close_time": 1725587999999}, {"open_time": 1725588000000, "open": 130.08, "high": 131.44, "low": 130.08, "close": 131.36, "volume": 71.258, "close_time": 1725591599999}, {"open_time": 1725591600000, "open": 131.06, "high": 131.54, "low": 130.79, "close": 130.79, "volume": 48.245, "close_time": 1725595199999}, {"open_time": 1725595200000, "open": 130.81, "high": 131.11, "low": 130.47, "close": 130.58, "volume": 8.084, "close_time": 1725598799999}, {"open_time": 1725598800000, "open": 130.58, "high": 130.58, "low": 129.62, "close": 130.31, "volume": 67.864, "close_time": 1725602399999}, {"open_time": 1725602400000, "open": 130.04, "high": 130.33, "low": 129.79, "close": 130.26, "volume": 18.219, "close_time": 1725605999999}, {"open_time": 1725606000000, "open": 130.07, "high": 130.07, "low": 127.51, "close": 128.53, "volume": 180.313, "close_time": 1725609599999}, {"open_time": 1725609600000, "open": 128.27, "high": 129.12, "low": 128.27, "close": 128.31, "volume": 21.764, "close_time": 1725613199999}, {"open_time": 1725613200000, "open": 128.64, "high": 129.48, "low": 128.34, "close": 129.48, "volume": 32.01, "close_time": 1725616799999}, {"open_time": 1725616800000, "open": 129.39, "high": 130.98, "low": 129.39, "close": 130.43, "volume": 45.72, "close_time": 1725620399999}, {"open_time": 1725620400000, "open": 130.53, "high": 130.55, "low": 129.9, "close": 130.5, "volume": 6.133, "close_time": 1725623999999}, {"open_time": 1725624000000, "open": 130.49, "high": 134.0, "low": 129.76, "close": 134.0, "volume": 287.372, "close_time": 1725627599999}, {"open_time": 1725627600000, "open": 133.85, "high": 134.16, "low": 130.73, "close": 131.02, "volume": 484.831, "close_time": 1725631199999}, {"open_time": 1725631200000, "open": 130.75, "high": 130.75, "low": 128.51, "close": 129.06, "volume": 491.147, "close_time": 1725634799999}, {"open_time": 1725634800000, "open": 129.02, "high": 129.84, "low": 127.04, "close": 128.04, "volume": 329.238, "close_time": 1725638399999}, {"open_time": 1725638400000, "open": 128.04, "high": 128.27, "low": 125.55, "close": 125.89, "volume": 1198.403, "close_time": 1725641999999}, {"open_time": 1725642000000, "open": 126.33, "high": 127.81, "low": 125.52, "close": 127.01, "volume": 190.295, "close_time": 1725645599999}, {"open_time": 1725645600000, "open": 126.48, "high": 126.7, "low": 124.82, "close": 124.82, "volume": 306.176, "close_time": 1725649199999}, {"open_time": 1725649200000, "open": 124.94, "high": 126.04, "low": 124.08, "close": 125.12, "volume": 1653.691, "close_time": 1725652799999}, {"open_time": 1725652800000, "open": 125.23, "high": 125.99, "low": 121.63, "close": 121.65, "volume": 2813.652, "close_time": 1725656399999}, {"open_time": 1725656400000, "open": 121.65, "high": 124.72, "low": 121.65, "close": 124.72, "volume": 1810.747, "close_time": 1725659999999}, {"open_time": 1725660000000, "open": 124.67, "high": 125.28, "low": 124.23, "close": 124.81, "volume": 101.131, "close_time": 1725663599999}, {"open_time": 1725663600000, "open": 124.66, "high": 125.23, "low": 124.66, "close": 124.93, "volume": 50.513, "close_time": 1725667199999}, {"open_time": 1725667200000, "open": 125.05, "high": 125.69, "low": 124.91, "close": 125.26, "volume": 87.977, "close_time": 1725670799999}, {"open_time": 1725670800000, "open": 125.0, "high": 125.22, "low": 124.21, "close": 124.51, "volume": 33.494, "close_time": 1725674399999}, {"open_time": 1725674400000, "open": 124.55, "high": 125.3, "low": 124.55, "close": 125.08, "volume": 30.057, "close_time": 1725677999999}, {"open_time": 1725678000000, "open": 125.12, "high": 125.45, "low": 125.08, "close": 125.36, "volume": 11.701, "close_time": 1725681599999}, {"open_time": 1725681600000, "open": 125.23, "high": 126.16, "low": 125.18, "close": 126.16, "volume": 35.88, "close_time": 1725685199999}, {"open_time": 1725685200000, "open": 126.16, "high": 127.18, "low": 126.04, "close": 126.81, "volume": 100.123, "close_time": 1725688799999}, {"open_time": 1725688800000, "open": 127.04, "high": 127.41, "low": 126.85, "close": 127.16, "volume": 30.203, "close_time": 1725692399999}, {"open_time": 1725692400000, "open": 127.47, "high": 128.4, "low": 127.15, "close": 127.66, "volume": 159.94, "close_time": 1725695999999}, {"open_time": 1725696000000, "open": 127.66, "high": 127.74, "low": 126.91, "close": 127.42, "volume": 91.383, "close_time": 1725699599999}, {"open_time": 1725699600000, "open": 127.5, "high": 127.5, "low": 126.85, "close": 127.18, "volume": 38.039, "close_time": 1725703199999}, {"open_time": 1725703200000, "open": 127.2, "high": 127.41, "low": 126.93, "close": 126.93, "volume": 15.606, "close_time": 1725706799999}, {"open_time": 1725706800000, "open": 126.99, "high": 127.14, "low": 126.77, "close": 127.12, "volume": 6.669, "close_time": 1725710399999}, {"open_time": 1725710400000, "open": 127.26, "high": 127.63, "low": 127.16, "close": 127.63, "volume": 77.573, "close_time": 1725713999999}, {"open_time": 1725714000000, "open": 127.17, "high": 127.65, "low": 127.02, "close": 127.16, "volume": 49.452, "close_time": 1725717599999}, {"open_time": 1725717600000, "open": 127.14, "high": 127.44, "low": 127.04, "close": 127.38, "volume": 79.726, "close_time": 1725721199999}, {"open_time": 1725721200000, "open": 127.83, "high": 129.3, "low": 127.83, "close": 129.04, "volume": 131.402, "close_time": 1725724799999}, {"open_time": 1725724800000, "open": 128.94, "high": 129.02, "low": 127.51, "close": 127.73, "volume": 582.423, "close_time": 1725728399999}, {"open_time": 1725728400000, "open": 127.58, "high": 127.72, "low": 126.69, "close": 126.69, "volume": 89.325, "close_time": 1725731999999}, {"open_time": 1725732000000, "open": 126.83, "high": 127.81, "low": 126.38, "close": 127.48, "volume": 40.416, "close_time": 1725735599999}, {"open_time": 1725735600000, "open": 127.63, "high": 128.78, "low": 127.63, "close": 128.52, "volume": 33.712, "close_time": 1725739199999}, {"open_time": 1725739200000, "open": 128.33, "high": 128.33, "low": 127.38, "close": 127.38, "volume": 28.752, "close_time": 1725742799999}, {"open_time": 1725742800000, "open": 127.37, "high": 127.75, "low": 126.76, "close": 126.76, "volume": 64.442, "close_time": 1725746399999}, {"open_time": 1725746400000, "open": 127.03, "high": 127.32, "low": 126.64, "close": 126.89, "volume": 6.796, "close_time": 1725749999999}, {"open_time": 1725750000000, "open": 126.79, "high": 127.74, "low": 126.51, "close": 127.66, "volume": 30.705, "close_time": 1725753599999}, {"open_time": 1725753600000, "open": 127.85, "high": 127.85, "low": 126.96, "close": 126.96, "volume": 2.704, "close_time": 1725757199999}, {"open_time": 1725757200000, "open": 127.56, "high": 128.15, "low": 127.56, "close": 127.69, "volume": 18.109, "close_time": 1725760799999}, {"open_time": 1725760800000, "open": 128.16, "high": 128.35, "low": 127.87, "close": 128.31, "volume": 22.945, "close_time": 1725764399999}, {"open_time": 1725764400000, "open": 128.22, "high": 128.41, "low": 127.83, "close": 127.97, "volume": 14.916, "close_time": 1725767999999}, {"open_time": 1725768000000, "open": 128.33, "high": 128.6, "low": 128.04, "close": 128.32, "volume": 29.704, "close_time": 1725771599999}, {"open_time": 1725771600000, "open": 128.38, "high": 128.38, "low": 128.17, "close": 128.17, "volume": 0.056, "close_time": 1725775199999}, {"open_time": 1725775200000, "open": 127.81, "high": 128.39, "low": 127.8, "close": 128.27, "volume": 48.483, "close_time": 1725778799999}, {"open_time": 1725778800000, "open": 128.56, "high": 129.56, "low": 128.56, "close": 129.56, "volume": 36.038, "close_time": 1725782399999}, {"open_time": 1725782400000, "open": 129.32, "high": 129.43, "low": 128.98, "close": 129.43, "volume": 4.618, "close_time": 1725785999999}, {"open_time": 1725786000000, "open": 129.55, "high": 130.56, "low": 129.55, "close": 129.82, "volume": 281.951, "close_time": 1725789599999}, {"open_time": 1725789600000, "open": 129.81, "high": 130.5, "low": 129.75, "close": 130.5, "volume": 94.445, "close_time": 1725793199999}, {"open_time": 1725793200000, "open": 130.53, "high": 130.79, "low": 130.11, "close": 130.27, "volume": 66.456, "close_time": 1725796799999}, {"open_time": 1725796800000, "open": 129.92, "high": 130.09, "low": 128.74, "close": 128.78, "volume": 116.322, "close_time": 1725800399999}, {"open_time": 1725800400000, "open": 128.75, "high": 129.06, "low": 128.42, "close": 128.69, "volume": 42.708, "close_time": 1725803999999}, {"open_time": 1725804000000, "open": 128.91, "high": 129.01, "low": 127.73, "close": 127.73, "volume": 81.921, "close_time": 1725807599999}, {"open_time": 1725807600000, "open": 127.74, "high": 127.91, "low": 126.72, "close": 126.72, "volume": 260.216, "close_time": 1725811199999}, {"open_time": 1725811200000, "open": 126.78, "high": 128.3, "low": 126.78, "close": 127.82, "volume": 88.053, "close_time": 1725814799999}, {"open_time": 1725814800000, "open": 127.85, "high": 129.22, "low": 127.85, "close": 129.22, "volume": 27.761, "close_time": 1725818399999}, {"open_time": 1725818400000, "open": 129.23, "high": 129.29, "low": 128.88, "close": 129.05, "volume": 11.215, "close_time": 1725821999999}, {"open_time": 1725822000000, "open": 128.9, "high": 128.97, "low": 128.47, "close": 128.74, "volume": 3.152, "close_time": 1725825599999}, {"open_time": 1725825600000, "open": 128.63, "high": 128.78, "low": 128.19, "close": 128.61, "volume": 415.522, "close_time": 1725829199999}, {"open_time": 1725829200000, "open": 128.59, "high": 129.76, "low": 128.45, "close": 129.13, "volume": 611.463, "close_time": 1725832799999}, {"open_time": 1725832800000, "open": 129.18, "high": 131.58, "low": 128.79, "close": 129.44, "volume": 697.377, "close_time": 1725836399999}, {"open_time": 1725836400000, "open": 129.43, "high": 130.13, "low": 129.14, "close": 129.86, "volume": 567.462, "close_time": 1725839999999}, {"open_time": 1725840000000, "open": 129.81, "high": 130.89, "low": 129.29, "close": 130.03, "volume": 863.104, "close_time": 1725843599999}, {"open_time": 1725843600000, "open": 130.14, "high": 130.76, "low": 129.35, "close": 129.74, "volume": 177.64, "close_time": 1725847199999}, {"open_time": 1725847200000, "open": 129.86, "high": 129.98, "low": 128.87, "close": 129.65, "volume": 1087.139, "close_time": 1725850799999}, {"open_time": 1725850800000, "open": 129.29, "high": 129.29, "low": 128.03, "close": 128.97, "volume": 411.059, "close_time": 1725854399999}, {"open_time": 1725854400000, "open": 128.6, "high": 128.73, "low": 127.98, "close": 128.35, "volume": 6.055, "close_time": 1725857999999}, {"open_time": 1725858000000, "open": 128.04, "high": 128.3, "low": 127.6, "close": 127.7, "volume": 25.095, "close_time": 1725861599999}, {"open_time": 1725861600000, "open": 127.95, "high": 128.57, "low": 127.72, "close": 128.57, "volume": 44.766, "close_time": 1725865199999}, {"open_time": 1725865200000, "open": 128.33, "high": 129.25, "low": 128.28, "close": 129.14, "volume": 42.103, "close_time": 1725868799999}, {"open_time": 1725868800000, "open": 129.08, "high": 129.66, "low": 129.08, "close": 129.66, "volume": 92.493, "close_time": 1725872399999}, {"open_time": 1725872400000, "open": 129.48, "high": 130.45, "low": 129.38, "close": 129.42, "volume": 206.794, "close_time": 1725875999999}, {"open_time": 1725876000000, "open": 129.38, "high": 130.19, "low": 129.27, "close": 129.7, "volume": 161.898, "close_time": 1725879599999}, {"open_time": 1725879600000, "open": 129.68, "high": 129.68, "low": 129.36, "close": 129.46, "volume": 34.821, "close_time": 1725883199999}, {"open_time": 1725883200000, "open": 129.45, "high": 129.5, "low": 128.43, "close": 129.23, "volume": 72.716, "close_time": 1725886799999}, {"open_time": 1725886800000, "open": 129.17, "high": 129.84, "low": 128.72, "close": 129.84, "volume": 153.0, "close_time": 1725890399999}, {"open_time": 1725890400000, "open": 129.51, "high": 129.85, "low": 127.07, "close": 127.21, "volume": 435.231, "close_time": 1725893999999}, {"open_time": 1725894000000, "open": 127.19, "high": 128.58, "low": 127.19, "close": 128.45, "volume": 395.323, "close_time": 1725897599999}, {"open_time": 1725897600000, "open": 128.43, "high": 133.05, "low": 128.43, "close": 132.39, "volume": 1800.66, "close_time": 1725901199999}, {"open_time": 1725901200000, "open": 132.75, "high": 133.67, "low": 132.58, "close": 132.93, "volume": 985.039, "close_time": 1725904799999}, {"open_time": 1725904800000, "open": 132.95, "high": 133.4, "low": 132.28, "close": 133.32, "volume": 461.736, "close_time": 1725908399999}, {"open_time": 1725908400000, "open": 133.2, "high": 134.89, "low": 133.08, "close": 134.89, "volume": 818.851, "close_time": 1725911999999}, {"open_time": 1725912000000, "open": 134.89, "high": 135.1, "low": 133.8, "close": 134.57, "volume": 151.732, "close_time": 1725915599999}, {"open_time": 1725915600000, "open": 134.63, "high": 137.15, "low": 134.53, "close": 135.08, "volume": 488.633, "close_time": 1725919199999}, {"open_time": 1725919200000, "open": 135.17, "high": 135.36, "low": 134.08, "close": 134.24, "volume": 208.033, "close_time": 1725922799999}, {"open_time": 1725922800000, "open": 134.48, "high": 135.08, "low": 134.2, "close": 134.98, "volume": 221.58, "close_time": 1725926399999}, {"open_time": 1725926400000, "open": 134.98, "high": 135.16, "low": 133.47, "close": 133.89, "volume": 67.674, "close_time": 1725929999999}, {"open_time": 1725930000000, "open": 133.88, "high": 134.17, "low": 133.04, "close": 133.28, "volume": 224.683, "close_time": 1725933599999}, {"open_time": 1725933600000, "open": 133.34, "high": 133.45, "low": 132.83, "close": 133.38, "volume": 154.472, "close_time": 1725937199999}, {"open_time": 1725937200000, "open": 133.38, "high": 133.4, "low": 132.83, "close": 132.83, "volume": 20.246, "close_time": 1725940799999}, {"open_time": 1725940800000, "open": 133.04, "high": 133.31, "low": 132.66, "close": 133.06, "volume": 112.443, "close_time": 1725944399999}, {"open_time": 1725944400000, "open": 133.02, "high": 134.3, "low": 132.89, "close": 134.29, "volume": 183.477, "close_time": 1725947999999}, {"open_time": 1725948000000, "open": 134.27, "high": 134.27, "low": 133.73, "close": 133.73, "volume": 2.511, "close_time": 1725951599999}, {"open_time": 1725951600000, "open": 133.86, "high": 134.76, "low": 133.63, "close": 134.76, "volume": 56.503, "close_time": 1725955199999}, {"open_time": 1725955200000, "open": 134.52, "high": 134.92, "low": 134.29, "close": 134.46, "volume": 7.989, "close_time": 1725958799999}, {"open_time": 1725958800000, "open": 134.44, "high": 134.86, "low": 134.3, "close": 134.63, "volume": 23.376, "close_time": 1725962399999}, {"open_time": 1725962400000, "open": 134.57, "high": 134.99, "low": 134.14, "close": 134.64, "volume": 7.039, "close_time": 1725965999999}, {"open_time": 1725966000000, "open": 135.0, "high": 135.13, "low": 134.76, "close": 135.1, "volume": 53.23, "close_time": 1725969599999}, {"open_time": 1725969600000, "open": 135.07, "high": 135.1, "low": 134.44, "close": 134.44, "volume": 112.494, "close_time": 1725973199999}, {"open_time": 1725973200000, "open": 134.45, "high": 134.45, "low": 133.42, "close": 134.08, "volume": 473.791, "close_time": 1725976799999}, {"open_time": 1725976800000, "open": 133.85, "high": 135.82, "low": 133.85, "close": 134.84, "volume": 433.481, "close_time": 1725980399999}, {"open_time": 1725980400000, "open": 134.92, "high": 135.71, "low": 134.2, "close": 134.2, "volume": 69.092, "close_time": 1725983999999}, {"open_time": 1725984000000, "open": 134.19, "high": 134.87, "low": 133.85, "close": 134.7, "volume": 86.519, "close_time": 1725987599999}, {"open_time": 1725987600000, "open": 134.53, "high": 136.23, "low": 134.46, "close": 135.34, "volume": 691.6, "close_time": 1725991199999}, {"open_time": 1725991200000, "open": 135.72, "high": 137.58, "low": 135.72, "close": 136.43, "volume": 419.908, "close_time": 1725994799999}, {"open_time": 1725994800000, "open": 136.49, "high": 136.69, "low": 135.79, "close": 136.52, "volume": 24.518, "close_time": 1725998399999}, {"open_time": 1725998400000, "open": 136.41, "high": 136.43, "low": 135.81, "close": 135.81, "volume": 64.949, "close_time": 1726001999999}, {"open_time": 1726002000000, "open": 135.76, "high": 135.96, "low": 135.26, "close": 135.26, "volume": 35.851, "close_time": 1726005599999}, {"open_time": 1726005600000, "open": 135.44, "high": 135.93, "low": 135.17, "close": 135.89, "volume": 16.882, "close_time": 1726009199999}, {"open_time": 1726009200000, "open": 135.91, "high": 135.97, "low": 135.41, "close": 135.67, "volume": 29.31, "close_time": 1726012799999}, {"open_time": 1726012800000, "open": 135.79, "high": 135.79, "low": 135.19, "close": 135.68, "volume": 25.47, "close_time": 1726016399999}, {"open_time": 1726016400000, "open": 135.51, "high": 135.51, "low": 133.41, "close": 133.55, "volume": 116.675, "close_time": 1726019999999}, {"open_time": 1726020000000, "open": 133.74, "high": 134.15, "low": 133.74, "close": 134.15, "volume": 15.438, "close_time": 1726023599999}, {"open_time": 1726023600000, "open": 134.02, "high": 134.02, "low": 133.45, "close": 133.45, "volume": 441.262, "close_time": 1726027199999}, {"open_time": 1726027200000, "open": 133.58, "high": 133.58, "low": 131.69, "close": 132.29, "volume": 403.627, "close_time": 1726030799999}, {"open_time": 1726030800000, "open": 132.14, "high": 132.19, "low": 131.38, "close": 131.64, "volume": 108.491, "close_time": 1726034399999}, {"open_time": 1726034400000, "open": 131.49, "high": 132.12, "low": 131.12, "close": 131.59, "volume": 4.49, "close_time": 1726037999999}, {"open_time": 1726038000000, "open": 131.68, "high": 132.39, "low": 131.68, "close": 132.39, "volume": 5.467, "close_time": 1726041599999}, {"open_time": 1726041600000, "open": 132.23, "high": 132.23, "low": 131.01, "close": 131.26, "volume": 71.604, "close_time": 1726045199999}, {"open_time": 1726045200000, "open": 131.33, "high": 131.68, "low": 131.24, "close": 131.44, "volume": 40.796, "close_time": 1726048799999}, {"open_time": 1726048800000, "open": 131.38, "high": 131.4, "low": 130.41, "close": 130.75, "volume": 56.387, "close_time": 1726052399999}, {"open_time": 1726052400000, "open": 131.02, "high": 131.7, "low": 131.02, "close": 131.51, "volume": 28.083, "close_time": 1726055999999}, {"open_time": 1726056000000, "open": 131.57, "high": 132.11, "low": 130.85, "close": 132.01, "volume": 35.329, "close_time": 1726059599999}, {"open_time": 1726059600000, "open": 131.64, "high": 132.7, "low": 129.58, "close": 129.63, "volume": 523.405, "close_time": 1726063199999}, {"open_time": 1726063200000, "open": 129.57, "high": 130.11, "low": 128.34, "close": 129.64, "volume": 287.032, "close_time": 1726066799999}, {"open_time": 1726066800000, "open": 129.71, "high": 132.26, "low": 129.37, "close": 130.78, "volume": 115.257, "close_time": 1726070399999}, {"open_time": 1726070400000, "open": 131.59, "high": 132.35, "low": 131.59, "close": 131.97, "volume": 28.948, "close_time": 1726073999999}, {"open_time": 1726074000000, "open": 132.17, "high": 133.33, "low": 132.06, "close": 133.24, "volume": 117.468, "close_time": 1726077599999}, {"open_time": 1726077600000, "open": 132.97, "high": 133.45, "low": 131.98, "close": 132.15, "volume": 78.857, "close_time": 1726081199999}, {"open_time": 1726081200000, "open": 131.99, "high": 132.86, "low": 131.75, "close": 132.83, "volume": 75.455, "close_time": 1726084799999}, {"open_time": 1726084800000, "open": 132.78, "high": 133.01, "low": 132.65, "close": 132.76, "volume": 40.578, "close_time": 1726088399999}, {"open_time": 1726088400000, "open": 132.77, "high": 132.77, "low": 132.11, "close": 132.24, "volume": 15.513, "close_time": 1726091999999}, {"open_time": 1726092000000, "open": 132.28, "high": 132.53, "low": 129.0, "close": 132.41, "volume": 1370.485, "close_time": 1726095599999}, {"open_time": 1726095600000, "open": 132.42, "high": 132.59, "low": 132.23, "close": 132.29, "volume": 79.065, "close_time": 1726099199999}, {"open_time": 1726099200000, "open": 132.45, "high": 134.0, "low": 132.32, "close": 133.6, "volume": 462.253, "close_time": 1726102799999}, {"open_time": 1726102800000, "open": 133.47, "high": 134.31, "low": 133.47, "close": 134.31, "volume": 268.841, "close_time": 1726106399999}, {"open_time": 1726106400000, "open": 134.31, "high": 135.79, "low": 134.31, "close": 135.35, "volume": 483.831, "close_time": 1726109999999}, {"open_time": 1726110000000, "open": 135.35, "high": 135.95, "low": 135.12, "close": 135.67, "volume": 134.33, "close_time": 1726113599999}, {"open_time": 1726113600000, "open": 135.69, "high": 136.0, "low": 135.11, "close": 135.14, "volume": 34.251, "close_time": 1726117199999}, {"open_time": 1726117200000, "open": 135.16, "high": 135.26, "low": 134.52, "close": 134.95, "volume": 40.704, "close_time": 1726120799999}, {"open_time": 1726120800000, "open": 134.9, "high": 135.13, "low": 134.35, "close": 134.45, "volume": 6.599, "close_time": 1726124399999}, {"open_time": 1726124400000, "open": 134.64, "high": 134.98, "low": 134.62, "close": 134.86, "volume": 14.228, "close_time": 1726127999999}, {"open_time": 1726128000000, "open": 134.86, "high": 134.88, "low": 134.76, "close": 134.76, "volume": 0.39, "close_time": 1726131599999}, {"open_time": 1726131600000, "open": 134.92, "high": 134.95, "low": 134.6, "close": 134.62, "volume": 23.616, "close_time": 1726135199999}, {"open_time": 1726135200000, "open": 134.45, "high": 134.68, "low": 134.29, "close": 134.6, "volume": 2.926, "close_time": 1726138799999}, {"open_time": 1726138800000, "open": 134.31, "high": 134.86, "low": 134.26, "close": 134.86, "volume": 14.638, "close_time": 1726142399999}, {"open_time": 1726142400000, "open": 134.95, "high": 135.01, "low": 134.09, "close": 134.23, "volume": 55.604, "close_time": 1726145999999}, {"open_time": 1726146000000, "open": 134.07, "high": 134.99, "low": 134.01, "close": 134.42, "volume": 23.472, "close_time": 1726149599999}, {"open_time": 1726149600000, "open": 134.42, "high": 136.0, "low": 134.25, "close": 134.25, "volume": 554.589, "close_time": 1726153199999}, {"open_time": 1726153200000, "open": 134.25, "high": 135.26, "low": 133.49, "close": 133.5, "volume": 65.48, "close_time": 1726156799999}, {"open_time": 1726156800000, "open": 133.54, "high": 134.68, "low": 133.54, "close": 134.68, "volume": 68.523, "close_time": 1726160399999}, {"open_time": 1726160400000, "open": 134.63, "high": 135.33, "low": 134.56, "close": 135.33, "volume": 28.707, "close_time": 1726163999999}, {"open_time": 1726164000000, "open": 135.26, "high": 135.64, "low": 134.99, "close": 135.4, "volume": 64.803, "close_time": 1726167599999}, {"open_time": 1726167600000, "open": 134.95, "high": 135.66, "low": 134.95, "close": 135.63, "volume": 5.581, "close_time": 1726171199999}, {"open_time": 1726171200000, "open": 135.56, "high": 136.0, "low": 135.15, "close": 135.67, "volume": 179.502, "close_time": 1726174799999}, {"open_time": 1726174800000, "open": 135.77, "high": 136.0, "low": 135.04, "close": 135.11, "volume": 241.286, "close_time": 1726178399999}, {"open_time": 1726178400000, "open": 135.53, "high": 136.14, "low": 135.53, "close": 135.84, "volume": 598.079, "close_time": 1726181999999}, {"open_time": 1726182000000, "open": 136.09, "high": 136.13, "low": 135.75, "close": 135.88, "volume": 101.226, "close_time": 1726185599999}, {"open_time": 1726185600000, "open": 135.78, "high": 136.14, "low": 135.33, "close": 135.67, "volume": 61.786, "close_time": 1726189199999}, {"open_time": 1726189200000, "open": 135.34, "high": 135.63, "low": 134.35, "close": 134.56, "volume": 50.897, "close_time": 1726192799999}, {"open_time": 1726192800000, "open": 134.92, "high": 134.92, "low": 134.57, "close": 134.76, "volume": 17.787, "close_time": 1726196399999}, {"open_time": 1726196400000, "open": 134.7, "high": 134.76, "low": 134.44, "close": 134.52, "volume": 31.46, "close_time": 1726199999999}, {"open_time": 1726200000000, "open": 134.49, "high": 134.74, "low": 134.25, "close": 134.33, "volume": 36.345, "close_time": 1726203599999}, {"open_time": 1726203600000, "open": 134.31, "high": 134.66, "low": 134.31, "close": 134.54, "volume": 2.329, "close_time": 1726207199999}, {"open_time": 1726207200000, "open": 134.63, "high": 134.63, "low": 133.85, "close": 133.85, "volume": 22.336, "close_time": 1726210799999}, {"open_time": 1726210800000, "open": 133.85, "high": 134.35, "low": 133.78, "close": 134.35, "volume": 19.514, "close_time": 1726214399999}, {"open_time": 1726214400000, "open": 134.44, "high": 134.46, "low": 133.88, "close": 133.88, "volume": 79.22, "close_time": 1726217999999}, {"open_time": 1726218000000, "open": 133.9, "high": 134.34, "low": 133.69, "close": 133.69, "volume": 105.26, "close_time": 1726221599999}, {"open_time": 1726221600000, "open": 133.68, "high": 134.17, "low": 133.13, "close": 134.17, "volume": 230.193, "close_time": 1726225199999}, {"open_time": 1726225200000, "open": 134.07, "high": 134.07, "low": 132.75, "close": 132.75, "volume": 1877.028, "close_time": 1726228799999}, {"open_time": 1726228800000, "open": 132.73, "high": 132.84, "low": 131.77, "close": 132.31, "volume": 637.736, "close_time": 1726232399999}, {"open_time": 1726232400000, "open": 132.52, "high": 132.79, "low": 131.86, "close": 132.79, "volume": 29.591, "close_time": 1726235999999}, {"open_time": 1726236000000, "open": 132.52, "high": 133.77, "low": 132.3, "close": 133.72, "volume": 66.385, "close_time": 1726239599999}, {"open_time": 1726239600000, "open": 133.86, "high": 136.53, "low": 133.85, "close": 136.4, "volume": 205.253, "close_time": 1726243199999}, {"open_time": 1726243200000, "open": 136.53, "high": 137.25, "low": 136.03, "close": 136.34, "volume": 219.446, "close_time": 1726246799999}, {"open_time": 1726246800000, "open": 136.34, "high": 137.07, "low": 136.34, "close": 136.5, "volume": 536.952, "close_time": 1726250399999}, {"open_time": 1726250400000, "open": 136.56, "high": 137.69, "low": 136.44, "close": 137.65, "volume": 303.391, "close_time": 1726253999999}, {"open_time": 1726254000000, "open": 137.7, "high": 137.93, "low": 137.37, "close": 137.76, "volume": 1093.274, "close_time": 1726257599999}, {"open_time": 1726257600000, "open": 137.59, "high": 138.4, "low": 137.59, "close": 138.31, "volume": 37.411, "close_time": 1726261199999}, {"open_time": 1726261200000, "open": 138.12, "high": 139.26, "low": 138.07, "close": 138.6, "volume": 93.755, "close_time": 1726264799999}, {"open_time": 1726264800000, "open": 138.93, "high": 139.51, "low": 138.93, "close": 139.23, "volume": 206.656, "close_time": 1726268399999}, {"open_time": 1726268400000, "open": 139.35, "high": 139.4, "low": 138.48, "close": 138.81, "volume": 188.489, "close_time": 1726271999999}, {"open_time": 1726272000000, "open": 138.78, "high": 138.96, "low": 138.41, "close": 138.59, "volume": 43.244, "close_time": 1726275599999}, {"open_time": 1726275600000, "open": 138.6, "high": 139.48, "low": 138.4, "close": 139.26, "volume": 134.115, "close_time": 1726279199999}, {"open_time": 1726279200000, "open": 139.28, "high": 139.52, "low": 139.01, "close": 139.01, "volume": 214.982, "close_time": 1726282799999}, {"open_time": 1726282800000, "open": 138.92, "high": 139.7, "low": 138.92, "close": 139.3, "volume": 28.722, "close_time": 1726286399999}, {"open_time": 1726286400000, "open": 139.5, "high": 139.54, "low": 139.15, "close": 139.17, "volume": 17.206, "close_time": 1726289999999}, {"open_time": 1726290000000, "open": 139.11, "high": 139.22, "low": 138.08, "close": 138.09, "volume": 50.374, "close_time": 1726293599999}, {"open_time": 1726293600000, "open": 138.09, "high": 138.2, "low": 137.46, "close": 137.75, "volume": 143.336, "close_time": 1726297199999}, {"open_time": 1726297200000, "open": 137.94, "high": 137.94, "low": 137.43, "close": 137.48, "volume": 1.478, "close_time": 1726300799999}, {"open_time": 1726300800000, "open": 137.57, "high": 137.57, "low": 136.76, "close": 136.79, "volume": 212.73, "close_time": 1726304399999}, {"open_time": 1726304400000, "open": 137.04, "high": 137.27, "low": 136.9, "close": 137.27, "volume": 20.715, "close_time": 1726307999999}, {"open_time": 1726308000000, "open": 137.29, "high": 137.29, "low": 136.86, "close": 137.0, "volume": 27.914, "close_time": 1726311599999}, {"open_time": 1726311600000, "open": 136.99, "high": 136.99, "low": 136.65, "close": 136.65, "volume": 4.171, "close_time": 1726315199999}, {"open_time": 1726315200000, "open": 136.78, "high": 137.18, "low": 136.71, "close": 137.05, "volume": 15.732, "close_time": 1726318799999}, {"open_time": 1726318800000, "open": 137.08, "high": 137.08, "low": 136.64, "close": 136.9, "volume": 7.121, "close_time": 1726322399999}, {"open_time": 1726322400000, "open": 137.11, "high": 137.98, "low": 136.82, "close": 137.98, "volume": 53.485, "close_time": 1726325999999}, {"open_time": 1726326000000, "open": 137.78, "high": 137.79, "low": 137.26, "close": 137.26, "volume": 18.569, "close_time": 1726329599999}, {"open_time": 1726329600000, "open": 137.44, "high": 137.88, "low": 137.27, "close": 137.27, "volume": 52.591, "close_time": 1726333199999}, {"open_time": 1726333200000, "open": 137.31, "high": 137.31, "low": 136.87, "close": 136.99, "volume": 54.96, "close_time": 1726336799999}, {"open_time": 1726336800000, "open": 136.91, "high": 136.98, "low": 135.73, "close": 136.98, "volume": 204.888, "close_time": 1726340399999}, {"open_time": 1726340400000, "open": 136.8, "high": 136.86, "low": 136.53, "close": 136.58, "volume": 7.157, "close_time": 1726343999999}, {"open_time": 1726344000000, "open": 136.67, "high": 137.07, "low": 136.66, "close": 136.97, "volume": 19.321, "close_time": 1726347599999}, {"open_time": 1726347600000, "open": 137.04, "high": 137.14, "low": 136.78, "close": 136.89, "volume": 29.819, "close_time": 1726351199999}, {"open_time": 1726351200000, "open": 136.99, "high": 137.25, "low": 136.77, "close": 137.25, "volume": 4.549, "close_time": 1726354799999}, {"open_time": 1726354800000, "open": 137.23, "high": 137.25, "low": 136.98, "close": 137.08, "volume": 20.355, "close_time": 1726358399999}, {"open_time": 1726358400000, "open": 137.22, "high": 137.49, "low": 137.04, "close": 137.48, "volume": 9.105, "close_time": 1726361999999}, {"open_time": 1726362000000, "open": 137.5, "high": 137.76, "low": 137.25, "close": 137.76, "volume": 36.86, "close_time": 1726365599999}, {"open_time": 1726365600000, "open": 137.54, "high": 137.76, "low": 137.54, "close": 137.76, "volume": 12.884, "close_time": 1726369199999}, {"open_time": 1726369200000, "open": 137.63, "high": 137.82, "low": 137.52, "close": 137.52, "volume": 15.916, "close_time": 1726372799999}, {"open_time": 1726372800000, "open": 137.48, "high": 137.57, "low": 137.03, "close": 137.04, "volume": 2.955, "close_time": 1726376399999}, {"open_time": 1726376400000, "open": 136.96, "high": 137.4, "low": 136.95, "close": 137.13, "volume": 9.194, "close_time": 1726379999999}, {"open_time": 1726380000000, "open": 137.19, "high": 137.35, "low": 137.13, "close": 137.35, "volume": 12.45, "close_time": 1726383599999}, {"open_time": 1726383600000, "open": 137.32, "high": 137.32, "low": 136.93, "close": 137.0, "volume": 11.61, "close_time": 1726387199999}, {"open_time": 1726387200000, "open": 137.19, "high": 137.19, "low": 136.64, "close": 136.73, "volume": 24.832, "close_time": 1726390799999}, {"open_time": 1726390800000, "open": 136.73, "high": 136.77, "low": 136.44, "close": 136.44, "volume": 35.557, "close_time": 1726394399999}, {"open_time": 1726394400000, "open": 136.5, "high": 136.57, "low": 135.99, "close": 135.99, "volume": 24.418, "close_time": 1726397999999}, {"open_time": 1726398000000, "open": 135.98, "high": 135.98, "low": 135.31, "close": 135.64, "volume": 63.74, "close_time": 1726401599999}, {"open_time": 1726401600000, "open": 135.53, "high": 135.67, "low": 135.22, "close": 135.66, "volume": 103.242, "close_time": 1726405199999}, {"open_time": 1726405200000, "open": 135.87, "high": 136.28, "low": 135.67, "close": 135.67, "volume": 2.552, "close_time": 1726408799999}, {"open_time": 1726408800000, "open": 135.71, "high": 135.88, "low": 134.76, "close": 135.68, "volume": 72.972, "close_time": 1726412399999}, {"open_time": 1726412400000, "open": 135.8, "high": 135.92, "low": 135.33, "close": 135.83, "volume": 51.013, "close_time": 1726415999999}, {"open_time": 1726416000000, "open": 135.63, "high": 135.71, "low": 133.65, "close": 133.85, "volume": 252.128, "close_time": 1726419599999}, {"open_time": 1726419600000, "open": 133.81, "high": 134.16, "low": 133.0, "close": 133.63, "volume": 198.849, "close_time": 1726423199999}, {"open_time": 1726423200000, "open": 133.31, "high": 134.21, "low": 133.23, "close": 134.21, "volume": 58.37, "close_time": 1726426799999}, {"open_time": 1726426800000, "open": 133.71, "high": 134.14, "low": 133.46, "close": 133.46, "volume": 145.779, "close_time": 1726430399999}, {"open_time": 1726430400000, "open": 133.33, "high": 133.59, "low": 132.96, "close": 133.36, "volume": 72.048, "close_time": 1726433999999}, {"open_time": 1726434000000, "open": 133.19, "high": 133.19, "low": 131.92, "close": 132.29, "volume": 1664.336, "close_time": 1726437599999}, {"open_time": 1726437600000, "open": 132.08, "high": 132.23, "low": 131.45, "close": 131.88, "volume": 1154.887, "close_time": 1726441199999}, {"open_time": 1726441200000, "open": 131.88, "high": 132.27, "low": 130.64, "close": 131.5, "volume": 491.334, "close_time": 1726444799999}, {"open_time": 1726444800000, "open": 131.4, "high": 131.68, "low": 131.02, "close": 131.02, "volume": 141.398, "close_time": 1726448399999}, {"open_time": 1726448400000, "open": 131.06, "high": 131.06, "low": 129.86, "close": 130.32, "volume": 354.524, "close_time": 1726451999999}, {"open_time": 1726452000000, "open": 130.26, "high": 130.5, "low": 129.31, "close": 129.53, "volume": 902.034, "close_time": 1726455599999}, {"open_time": 1726455600000, "open": 129.63, "high": 130.5, "low": 129.63, "close": 130.37, "volume": 11.372, "close_time": 1726459199999}, {"open_time": 1726459200000, "open": 130.55, "high": 130.89, "low": 130.46, "close": 130.55, "volume": 25.474, "close_time": 1726462799999}, {"open_time": 1726462800000, "open": 130.67, "high": 130.72, "low": 130.57, "close": 130.67, "volume": 146.71, "close_time": 1726466399999}, {"open_time": 1726466400000, "open": 131.0, "high": 131.03, "low": 130.5, "close": 130.54, "volume": 401.525, "close_time": 1726469999999}, {"open_time": 1726470000000, "open": 130.69, "high": 131.31, "low": 130.57, "close": 131.19, "volume": 471.454, "close_time": 1726473599999}, {"open_time": 1726473600000, "open": 131.26, "high": 132.31, "low": 131.26, "close": 131.72, "volume": 20.138, "close_time": 1726477199999}, {"open_time": 1726477200000, "open": 131.75, "high": 132.07, "low": 130.91, "close": 131.08, "volume": 28.426, "close_time": 1726480799999}, {"open_time": 1726480800000, "open": 130.9, "high": 132.26, "low": 130.77, "close": 131.77, "volume": 18.597, "close_time": 1726484399999}, {"open_time": 1726484400000, "open": 131.75, "high": 132.13, "low": 131.75, "close": 131.9, "volume": 6.842, "close_time": 1726487999999}, {"open_time": 1726488000000, "open": 132.26, "high": 132.28, "low": 131.73, "close": 131.85, "volume": 1.923, "close_time": 1726491599999}, {"open_time": 1726491600000, "open": 131.72, "high": 132.14, "low": 131.32, "close": 132.14, "volume": 28.356, "close_time": 1726495199999}, {"open_time": 1726495200000, "open": 132.27, "high": 132.27, "low": 130.11, "close": 130.48, "volume": 31.494, "close_time": 1726498799999}, {"open_time": 1726498800000, "open": 130.55, "high": 131.86, "low": 130.55, "close": 131.49, "volume": 64.705, "close_time": 1726502399999}, {"open_time": 1726502400000, "open": 131.49, "high": 131.57, "low": 130.54, "close": 130.54, "volume": 35.285, "close_time": 1726505999999}, {"open_time": 1726506000000, "open": 130.58, "high": 131.61, "low": 129.06, "close": 131.29, "volume": 908.474, "close_time": 1726509599999}, {"open_time": 1726509600000, "open": 131.43, "high": 131.43, "low": 130.01, "close": 130.6, "volume": 260.104, "close_time": 1726513199999}, {"open_time": 1726513200000, "open": 130.42, "high": 131.15, "low": 130.24, "close": 131.0, "volume": 119.546, "close_time": 1726516799999}, {"open_time": 1726516800000, "open": 130.76, "high": 131.4, "low": 130.25, "close": 130.25, "volume": 388.006, "close_time": 1726520399999}, {"open_time": 1726520400000, "open": 130.25, "high": 131.5, "low": 130.05, "close": 131.3, "volume": 116.396, "close_time": 1726523999999}, {"open_time": 1726524000000, "open": 131.19, "high": 131.19, "low": 130.42, "close": 130.62, "volume": 6.683, "close_time": 1726527599999}, {"open_time": 1726527600000, "open": 131.06, "high": 131.83, "low": 130.91, "close": 131.31, "volume": 39.349, "close_time": 1726531199999}, {"open_time": 1726531200000, "open": 131.48, "high": 131.91, "low": 130.76, "close": 130.76, "volume": 23.978, "close_time": 1726534799999}, {"open_time": 1726534800000, "open": 130.93, "high": 131.1, "low": 130.33, "close": 130.58, "volume": 17.516, "close_time": 1726538399999}, {"open_time": 1726538400000, "open": 130.44, "high": 131.48, "low": 130.36, "close": 130.71, "volume": 70.531, "close_time": 1726541999999}, {"open_time": 1726542000000, "open": 130.77, "high": 131.32, "low": 130.76, "close": 131.32, "volume": 33.537, "close_time": 1726545599999}, {"open_time": 1726545600000, "open": 131.16, "high": 131.33, "low": 130.99, "close": 131.28, "volume": 29.608, "close_time": 1726549199999}, {"open_time": 1726549200000, "open": 131.33, "high": 132.71, "low": 131.33, "close": 132.64, "volume": 35.192, "close_time": 1726552799999}, {"open_time": 1726552800000, "open": 132.32, "high": 132.32, "low": 131.99, "close": 132.09, "volume": 0.286, "close_time": 1726556399999}, {"open_time": 1726556400000, "open": 131.99, "high": 132.38, "low": 131.95, "close": 132.2, "volume": 2.958, "close_time": 1726559999999}, {"open_time": 1726560000000, "open": 132.35, "high": 132.59, "low": 132.35, "close": 132.53, "volume": 13.873, "close_time": 1726563599999}, {"open_time": 1726563600000, "open": 132.44, "high": 132.53, "low": 131.72, "close": 132.49, "volume": 56.781, "close_time": 1726567199999}, {"open_time": 1726567200000, "open": 132.52, "high": 133.17, "low": 132.35, "close": 132.71, "volume": 21.366, "close_time": 1726570799999}, {"open_time": 1726570800000, "open": 132.8, "high": 132.9, "low": 131.88, "close": 131.92, "volume": 9.299, "close_time": 1726574399999}, {"open_time": 1726574400000, "open": 132.04, "high": 132.2, "low": 131.56, "close": 132.2, "volume": 13.303, "close_time": 1726577999999}, {"open_time": 1726578000000, "open": 132.31, "high": 132.53, "low": 131.03, "close": 131.05, "volume": 79.762, "close_time": 1726581599999}, {"open_time": 1726581600000, "open": 131.47, "high": 134.94, "low": 131.47, "close": 133.47, "volume": 226.876, "close_time": 1726585199999}, {"open_time": 1726585200000, "open": 133.51, "high": 135.58, "low": 133.51, "close": 134.7, "volume": 1084.954, "close_time": 1726588799999}, {"open_time": 1726588800000, "open": 134.65, "high": 134.98, "low": 132.02, "close": 132.25, "volume": 2128.332, "close_time": 1726592399999}, {"open_time": 1726592400000, "open": 132.24, "high": 133.46, "low": 131.93, "close": 133.02, "volume": 238.953, "close_time": 1726595999999}, {"open_time": 1726596000000, "open": 133.02, "high": 133.14, "low": 132.11, "close": 132.59, "volume": 53.161, "close_time": 1726599599999}, {"open_time": 1726599600000, "open": 132.57, "high": 132.68, "low": 131.18, "close": 132.12, "volume": 383.588, "close_time": 1726603199999}, {"open_time": 1726603200000, "open": 132.14, "high": 132.48, "low": 131.95, "close": 132.1, "volume": 56.398, "close_time": 1726606799999}, {"open_time": 1726606800000, "open": 132.13, "high": 132.65, "low": 132.12, "close": 132.36, "volume": 54.667, "close_time": 1726610399999}, {"open_time": 1726610400000, "open": 132.31, "high": 132.31, "low": 131.7, "close": 131.8, "volume": 130.351, "close_time": 1726613999999}, {"open_time": 1726614000000, "open": 131.7, "high": 131.71, "low": 131.16, "close": 131.55, "volume": 38.25, "close_time": 1726617599999}, {"open_time": 1726617600000, "open": 131.46, "high": 131.57, "low": 130.46, "close": 131.38, "volume": 406.947, "close_time": 1726621199999}, {"open_time": 1726621200000, "open": 131.36, "high": 131.5, "low": 131.05, "close": 131.13, "volume": 24.696, "close_time": 1726624799999}, {"open_time": 1726624800000, "open": 131.34, "high": 131.67, "low": 131.13, "close": 131.67, "volume": 8.152, "close_time": 1726628399999}, {"open_time": 1726628400000, "open": 131.6, "high": 132.06, "low": 131.6, "close": 131.79, "volume": 697.461, "close_time": 1726631999999}, {"open_time": 1726632000000, "open": 131.75, "high": 131.75, "low": 130.67, "close": 131.07, "volume": 592.551, "close_time": 1726635599999}, {"open_time": 1726635600000, "open": 131.0, "high": 131.0, "low": 130.9, "close": 130.96, "volume": 86.733, "close_time": 1726639199999}, {"open_time": 1726639200000, "open": 130.91, "high": 131.11, "low": 130.63, "close": 131.06, "volume": 42.919, "close_time": 1726642799999}, {"open_time": 1726642800000, "open": 131.02, "high": 131.18, "low": 130.95, "close": 131.07, "volume": 75.449, "close_time": 1726646399999}, {"open_time": 1726646400000, "open": 131.03, "high": 131.1, "low": 130.76, "close": 130.79, "volume": 3.235, "close_time": 1726649999999}, {"open_time": 1726650000000, "open": 130.72, "high": 130.72, "low": 129.29, "close": 129.29, "volume": 870.006, "close_time": 1726653599999}, {"open_time": 1726653600000, "open": 129.28, "high": 129.5, "low": 128.22, "close": 129.37, "volume": 135.212, "close_time": 1726657199999}, {"open_time": 1726657200000, "open": 129.52, "high": 129.83, "low": 129.33, "close": 129.35, "volume": 14.669, "close_time": 1726660799999}, {"open_time": 1726660800000, "open": 129.36, "high": 129.99, "low": 128.87, "close": 129.92, "volume": 134.993, "close_time": 1726664399999}, {"open_time": 1726664400000, "open": 129.92, "high": 130.25, "low": 128.38, "close": 128.54, "volume": 209.1, "close_time": 1726667999999}, {"open_time": 1726668000000, "open": 128.43, "high": 128.8, "low": 127.9, "close": 128.08, "volume": 816.203, "close_time": 1726671599999}, {"open_time": 1726671600000, "open": 128.22, "high": 128.41, "low": 127.13, "close": 127.6, "volume": 341.311, "close_time": 1726675199999}, {"open_time": 1726675200000, "open": 127.53, "high": 128.82, "low": 127.24, "close": 128.73, "volume": 212.66, "close_time": 1726678799999}, {"open_time": 1726678800000, "open": 128.74, "high": 129.57, "low": 127.87, "close": 129.57, "volume": 58.093, "close_time": 1726682399999}, {"open_time": 1726682400000, "open": 129.02, "high": 132.85, "low": 129.02, "close": 131.5, "volume": 732.084, "close_time": 1726685999999}, {"open_time": 1726686000000, "open": 131.28, "high": 131.28, "low": 129.06, "close": 129.45, "volume": 570.882, "close_time": 1726689599999}, {"open_time": 1726689600000, "open": 129.38, "high": 130.82, "low": 128.63, "close": 130.82, "volume": 83.907, "close_time": 1726693199999}, {"open_time": 1726693200000, "open": 130.73, "high": 131.6, "low": 130.64, "close": 131.16, "volume": 38.394, "close_time": 1726696799999}, {"open_time": 1726696800000, "open": 131.32, "high": 131.4, "low": 131.0, "close": 131.04, "volume": 88.944, "close_time": 1726700399999}, {"open_time": 1726700400000, "open": 131.57, "high": 134.01, "low": 131.57, "close": 134.01, "volume": 141.229, "close_time": 1726703999999}, {"open_time": 1726704000000, "open": 133.75, "high": 135.87, "low": 133.75, "close": 135.45, "volume": 1673.797, "close_time": 1726707599999}, {"open_time": 1726707600000, "open": 135.29, "high": 135.67, "low": 134.62, "close": 134.98, "volume": 643.691, "close_time": 1726711199999}, {"open_time": 1726711200000, "open": 134.96, "high": 136.85, "low": 134.62, "close": 136.85, "volume": 425.34, "close_time": 1726714799999}, {"open_time": 1726714800000, "open": 136.85, "high": 138.37, "low": 136.79, "close": 137.91, "volume": 1945.825, "close_time": 1726718399999}, {"open_time": 1726718400000, "open": 138.12, "high": 138.88, "low": 137.9, "close": 138.64, "volume": 1224.659, "close_time": 1726721999999}, {"open_time": 1726722000000, "open": 138.6, "high": 139.0, "low": 138.0, "close": 138.2, "volume": 645.515, "close_time": 1726725599999}, {"open_time": 1726725600000, "open": 138.33, "high": 138.75, "low": 137.64, "close": 138.41, "volume": 230.568, "close_time": 1726729199999}, {"open_time": 1726729200000, "open": 138.67, "high": 138.7, "low": 138.18, "close": 138.46, "volume": 98.595, "close_time": 1726732799999}, {"open_time": 1726732800000, "open": 138.52, "high": 138.83, "low": 138.29, "close": 138.29, "volume": 40.729, "close_time": 1726736399999}, {"open_time": 1726736400000, "open": 138.5, "high": 139.0, "low": 138.38, "close": 138.85, "volume": 167.974, "close_time": 1726739999999}, {"open_time": 1726740000000, "open": 138.7, "high": 139.3, "low": 138.51, "close": 138.51, "volume": 59.583, "close_time": 1726743599999}, {"open_time": 1726743600000, "open": 138.55, "high": 139.32, "low": 138.48, "close": 138.87, "volume": 156.017, "close_time": 1726747199999}, {"open_time": 1726747200000, "open": 139.14, "high": 140.56, "low": 139.03, "close": 140.56, "volume": 131.643, "close_time": 1726750799999}, {"open_time": 1726750800000, "open": 140.36, "high": 141.21, "low": 140.08, "close": 140.43, "volume": 81.916, "close_time": 1726754399999}, {"open_time": 1726754400000, "open": 140.38, "high": 141.37, "low": 140.34, "close": 140.86, "volume": 131.65, "close_time": 1726757999999}, {"open_time": 1726758000000, "open": 140.82, "high": 142.74, "low": 140.67, "close": 142.69, "volume": 221.102, "close_time": 1726761599999}, {"open_time": 1726761600000, "open": 142.69, "high": 143.69, "low": 142.49, "close": 143.39, "volume": 256.239, "close_time": 1726765199999}, {"open_time": 1726765200000, "open": 143.22, "high": 143.69, "low": 142.71, "close": 143.09, "volume": 763.43, "close_time": 1726768799999}, {"open_time": 1726768800000, "open": 143.07, "high": 143.71, "low": 142.85, "close": 143.32, "volume": 382.662, "close_time": 1726772399999}, {"open_time": 1726772400000, "open": 143.39, "high": 143.55, "low": 142.94, "close": 143.06, "volume": 240.903, "close_time": 1726775999999}, {"open_time": 1726776000000, "open": 143.15, "high": 143.64, "low": 142.9, "close": 143.45, "volume": 201.962, "close_time": 1726779599999}, {"open_time": 1726779600000, "open": 143.56, "high": 143.69, "low": 141.77, "close": 141.77, "volume": 169.162, "close_time": 1726783199999}, {"open_time": 1726783200000, "open": 141.89, "high": 142.48, "low": 141.01, "close": 142.1, "volume": 192.814, "close_time": 1726786799999}, {"open_time": 1726786800000, "open": 142.29, "high": 142.45, "low": 141.74, "close": 142.24, "volume": 45.982, "close_time": 1726790399999}, {"open_time": 1726790400000, "open": 142.45, "high": 143.0, "low": 141.82, "close": 142.0, "volume": 117.498, "close_time": 1726793999999}, {"open_time": 1726794000000, "open": 141.79, "high": 142.33, "low": 141.1, "close": 142.21, "volume": 237.62, "close_time": 1726797599999}, {"open_time": 1726797600000, "open": 142.16, "high": 142.34, "low": 141.4, "close": 142.34, "volume": 260.843, "close_time": 1726801199999}, {"open_time": 1726801200000, "open": 142.34, "high": 144.43, "low": 142.34, "close": 144.43, "volume": 217.689, "close_time": 1726804799999}, {"open_time": 1726804800000, "open": 144.44, "high": 148.42, "low": 143.85, "close": 148.17, "volume": 731.927, "close_time": 1726808399999}, {"open_time": 1726808400000, "open": 148.27, "high": 149.43, "low": 147.42, "close": 148.21, "volume": 111.028, "close_time": 1726811999999}, {"open_time": 1726812000000, "open": 148.47, "high": 152.29, "low": 148.12, "close": 151.44, "volume": 2760.328, "close_time": 1726815599999}, {"open_time": 1726815600000, "open": 151.3, "high": 151.38, "low": 149.6, "close": 150.59, "volume": 122.54, "close_time": 1726819199999}, {"open_time": 1726819200000, "open": 150.93, "high": 151.33, "low": 150.08, "close": 150.9, "volume": 152.358, "close_time": 1726822799999}, {"open_time": 1726822800000, "open": 150.84, "high": 151.58, "low": 150.67, "close": 151.21, "volume": 30.902, "close_time": 1726826399999}, {"open_time": 1726826400000, "open": 150.81, "high": 151.5, "low": 150.29, "close": 151.5, "volume": 125.774, "close_time": 1726829999999}, {"open_time": 1726830000000, "open": 151.5, "high": 151.58, "low": 150.21, "close": 150.56, "volume": 270.68, "close_time": 1726833599999}, {"open_time": 1726833600000, "open": 150.52, "high": 151.11, "low": 150.28, "close": 150.47, "volume": 18.899, "close_time": 1726837199999}, {"open_time": 1726837200000, "open": 150.48, "high": 150.5, "low": 146.91, "close": 147.24, "volume": 1432.233, "close_time": 1726840799999}, {"open_time": 1726840800000, "open": 147.24, "high": 148.98, "low": 145.98, "close": 147.76, "volume": 719.016, "close_time": 1726844399999}, {"open_time": 1726844400000, "open": 147.76, "high": 148.18, "low": 146.82, "close": 147.71, "volume": 108.649, "close_time": 1726847999999}, {"open_time": 1726848000000, "open": 147.62, "high": 148.0, "low": 147.37, "close": 148.0, "volume": 58.574, "close_time": 1726851599999}, {"open_time": 1726851600000, "open": 147.48, "high": 147.96, "low": 145.83, "close": 145.84, "volume": 124.467, "close_time": 1726855199999}, {"open_time": 1726855200000, "open": 145.84, "high": 145.96, "low": 144.85, "close": 145.93, "volume": 282.242, "close_time": 1726858799999}, {"open_time": 1726858800000, "open": 145.86, "high": 146.86, "low": 145.54, "close": 146.76, "volume": 187.762, "close_time": 1726862399999}, {"open_time": 1726862400000, "open": 146.84, "high": 146.98, "low": 146.56, "close": 146.66, "volume": 13.75, "close_time": 1726865999999}, {"open_time": 1726866000000, "open": 146.7, "high": 147.77, "low": 146.7, "close": 147.23, "volume": 156.818, "close_time": 1726869599999}, {"open_time": 1726869600000, "open": 147.27, "high": 147.68, "low": 146.96, "close": 147.25, "volume": 38.396, "close_time": 1726873199999}, {"open_time": 1726873200000, "open": 147.03, "high": 147.03, "low": 146.24, "close": 146.5, "volume": 27.431, "close_time": 1726876799999}, {"open_time": 1726876800000, "open": 146.47, "high": 147.91, "low": 145.71, "close": 147.21, "volume": 1160.321, "close_time": 1726880399999}, {"open_time": 1726880400000, "open": 147.07, "high": 147.23, "low": 145.47, "close": 145.47, "volume": 253.082, "close_time": 1726883999999}, {"open_time": 1726884000000, "open": 145.57, "high": 145.77, "low": 145.03, "close": 145.66, "volume": 167.884, "close_time": 1726887599999}, {"open_time": 1726887600000, "open": 145.67, "high": 146.49, "low": 145.49, "close": 146.02, "volume": 36.677, "close_time": 1726891199999}, {"open_time": 1726891200000, "open": 145.87, "high": 146.06, "low": 144.7, "close": 145.38, "volume": 60.599, "close_time": 1726894799999}, {"open_time": 1726894800000, "open": 145.38, "high": 145.85, "low": 145.29, "close": 145.7, "volume": 370.705, "close_time": 1726898399999}, {"open_time": 1726898400000, "open": 145.7, "high": 146.74, "low": 145.7, "close": 146.74, "volume": 393.395, "close_time": 1726901999999}, {"open_time": 1726902000000, "open": 146.7, "high": 147.6, "low": 146.7, "close": 147.47, "volume": 292.283, "close_time": 1726905599999}, {"open_time": 1726905600000, "open": 147.34, "high": 147.72, "low": 147.09, "close": 147.09, "volume": 535.682, "close_time": 1726909199999}, {"open_time": 1726909200000, "open": 147.16, "high": 147.53, "low": 147.13, "close": 147.46, "volume": 75.268, "close_time": 1726912799999}, {"open_time": 1726912800000, "open": 147.35, "high": 147.35, "low": 146.54, "close": 146.86, "volume": 1.264, "close_time": 1726916399999}, {"open_time": 1726916400000, "open": 146.86, "high": 147.2, "low": 146.86, "close": 147.2, "volume": 8.702, "close_time": 1726919999999}, {"open_time": 1726920000000, "open": 147.2, "high": 147.32, "low": 146.79, "close": 147.32, "volume": 11.251, "close_time": 1726923599999}, {"open_time": 1726923600000, "open": 147.35, "high": 148.43, "low": 147.07, "close": 148.35, "volume": 438.264, "close_time": 1726927199999}, {"open_time": 1726927200000, "open": 148.48, "high": 149.21, "low": 148.32, "close": 149.01, "volume": 144.517, "close_time": 1726930799999}, {"open_time": 1726930800000, "open": 148.66, "high": 148.66, "low": 147.52, "close": 147.6, "volume": 18.045, "close_time": 1726934399999}, {"open_time": 1726934400000, "open": 147.68, "high": 148.08, "low": 147.29, "close": 147.75, "volume": 39.739, "close_time": 1726937999999}, {"open_time": 1726938000000, "open": 148.02, "high": 148.44, "low": 147.69, "close": 148.06, "volume": 33.526, "close_time": 1726941599999}, {"open_time": 1726941600000, "open": 148.15, "high": 148.62, "low": 147.72, "close": 147.84, "volume": 308.305, "close_time": 1726945199999}, {"open_time": 1726945200000, "open": 147.81, "high": 148.16, "low": 147.34, "close": 147.34, "volume": 890.656, "close_time": 1726948799999}, {"open_time": 1726948800000, "open": 147.42, "high": 147.69, "low": 147.36, "close": 147.61, "volume": 47.395, "close_time": 1726952399999}, {"open_time": 1726952400000, "open": 147.68, "high": 148.08, "low": 147.52, "close": 147.89, "volume": 10.552, "close_time": 1726955999999}, {"open_time": 1726956000000, "open": 147.88, "high": 148.5, "low": 147.85, "close": 148.5, "volume": 48.969, "close_time": 1726959599999}, {"open_time": 1726959600000, "open": 148.5, "high": 149.68, "low": 148.47, "close": 149.32, "volume": 614.356, "close_time": 1726963199999}, {"open_time": 1726963200000, "open": 149.43, "high": 149.81, "low": 148.1, "close": 148.67, "volume": 117.17, "close_time": 1726966799999}, {"open_time": 1726966800000, "open": 148.85, "high": 148.85, "low": 147.77, "close": 147.9, "volume": 161.543, "close_time": 1726970399999}, {"open_time": 1726970400000, "open": 147.93, "high": 148.06, "low": 147.38, "close": 147.62, "volume": 1658.492, "close_time": 1726973999999}, {"open_time": 1726974000000, "open": 147.81, "high": 148.28, "low": 147.71, "close": 148.15, "volume": 29.535, "close_time": 1726977599999}, {"open_time": 1726977600000, "open": 148.2, "high": 148.94, "low": 148.16, "close": 148.61, "volume": 35.482, "close_time": 1726981199999}, {"open_time": 1726981200000, "open": 148.55, "high": 148.55, "low": 147.5, "close": 147.76, "volume": 171.467, "close_time": 1726984799999}, {"open_time": 1726984800000, "open": 147.6, "high": 147.8, "low": 146.49, "close": 146.64, "volume": 43.548, "close_time": 1726988399999}, {"open_time": 1726988400000, "open": 146.65, "high": 147.18, "low": 146.57, "close": 147.18, "volume": 74.001, "close_time": 1726991999999}, {"open_time": 1726992000000, "open": 147.15, "high": 147.49, "low": 146.94, "close": 147.34, "volume": 86.1, "close_time": 1726995599999}, {"open_time": 1726995600000, "open": 146.81, "high": 146.85, "low": 145.09, "close": 145.09, "volume": 177.064, "close_time": 1726999199999}, {"open_time": 1726999200000, "open": 145.09, "high": 145.54, "low": 144.49, "close": 145.0, "volume": 64.958, "close_time": 1727002799999}, {"open_time": 1727002800000, "open": 145.0, "high": 145.0, "low": 144.24, "close": 144.83, "volume": 115.371, "close_time": 1727006399999}, {"open_time": 1727006400000, "open": 144.74, "high": 145.0, "low": 144.34, "close": 144.78, "volume": 30.224, "close_time": 1727009999999}, {"open_time": 1727010000000, "open": 144.7, "high": 144.99, "low": 143.42, "close": 143.71, "volume": 298.396, "close_time": 1727013599999}, {"open_time": 1727013600000, "open": 143.82, "high": 143.95, "low": 142.75, "close": 143.15, "volume": 199.299, "close_time": 1727017199999}, {"open_time": 1727017200000, "open": 143.2, "high": 143.3, "low": 142.78, "close": 143.1, "volume": 77.293, "close_time": 1727020799999}, {"open_time": 1727020800000, "open": 143.07, "high": 143.56, "low": 142.49, "close": 143.56, "volume": 294.247, "close_time": 1727024399999}, {"open_time": 1727024400000, "open": 143.38, "high": 145.02, "low": 143.38, "close": 145.02, "volume": 147.491, "close_time": 1727027999999}, {"open_time": 1727028000000, "open": 144.95, "high": 144.95, "low": 143.89, "close": 144.4, "volume": 202.96, "close_time": 1727031599999}, {"open_time": 1727031600000, "open": 144.05, "high": 144.71, "low": 143.33, "close": 144.7, "volume": 60.138, "close_time": 1727035199999}, {"open_time": 1727035200000, "open": 144.66, "high": 145.07, "low": 144.35, "close": 144.35, "volume": 74.467, "close_time": 1727038799999}, {"open_time": 1727038800000, "open": 144.38, "high": 144.87, "low": 141.87, "close": 141.87, "volume": 125.527, "close_time": 1727042399999}, {"open_time": 1727042400000, "open": 141.91, "high": 145.32, "low": 141.2, "close": 145.32, "volume": 771.93, "close_time": 1727045999999}, {"open_time": 1727046000000, "open": 145.32, "high": 145.44, "low": 144.3, "close": 144.71, "volume": 30.366, "close_time": 1727049599999}, {"open_time": 1727049600000, "open": 144.5, "high": 146.02, "low": 142.25, "close": 145.11, "volume": 175.394, "close_time": 1727053199999}, {"open_time": 1727053200000, "open": 145.11, "high": 147.17, "low": 145.11, "close": 146.3, "volume": 318.248, "close_time": 1727056799999}, {"open_time": 1727056800000, "open": 146.34, "high": 146.89, "low": 145.85, "close": 146.23, "volume": 117.852, "close_time": 1727060399999}, {"open_time": 1727060400000, "open": 146.63, "high": 148.58, "low": 146.37, "close": 147.79, "volume": 1262.085, "close_time": 1727063999999}, {"open_time": 1727064000000, "open": 147.9, "high": 148.04, "low": 146.7, "close": 147.1, "volume": 439.209, "close_time": 1727067599999}, {"open_time": 1727067600000, "open": 147.09, "high": 147.09, "low": 146.17, "close": 146.99, "volume": 11.498, "close_time": 1727071199999}, {"open_time": 1727071200000, "open": 146.57, "high": 147.3, "low": 146.47, "close": 147.3, "volume": 10.06, "close_time": 1727074799999}, {"open_time": 1727074800000, "open": 147.06, "high": 147.06, "low": 145.3, "close": 145.5, "volume": 957.561, "close_time": 1727078399999}, {"open_time": 1727078400000, "open": 145.53, "high": 145.53, "low": 143.53, "close": 143.76, "volume": 77.957, "close_time": 1727081999999}, {"open_time": 1727082000000, "open": 143.76, "high": 145.01, "low": 143.76, "close": 144.58, "volume": 25.535, "close_time": 1727085599999}, {"open_time": 1727085600000, "open": 144.43, "high": 144.43, "low": 143.57, "close": 143.93, "volume": 4.296, "close_time": 1727089199999}, {"open_time": 1727089200000, "open": 143.96, "high": 143.97, "low": 143.2, "close": 143.59, "volume": 43.662, "close_time": 1727092799999}, {"open_time": 1727092800000, "open": 143.48, "high": 143.6, "low": 142.92, "close": 143.32, "volume": 420.091, "close_time": 1727096399999}, {"open_time": 1727096400000, "open": 143.38, "high": 143.82, "low": 143.0, "close": 143.12, "volume": 328.715, "close_time": 1727099999999}, {"open_time": 1727100000000, "open": 143.16, "high": 145.34, "low": 143.01, "close": 143.67, "volume": 872.164, "close_time": 1727103599999}, {"open_time": 1727103600000, "open": 143.53, "high": 144.62, "low": 142.88, "close": 144.35, "volume": 693.67, "close_time": 1727107199999}, {"open_time": 1727107200000, "open": 144.27, "high": 144.83, "low": 143.06, "close": 143.31, "volume": 241.146, "close_time": 1727110799999}, {"open_time": 1727110800000, "open": 143.18, "high": 143.69, "low": 142.86, "close": 143.61, "volume": 282.711, "close_time": 1727114399999}, {"open_time": 1727114400000, "open": 143.58, "high": 144.21, "low": 143.41, "close": 144.06, "volume": 454.758, "close_time": 1727117999999}, {"open_time": 1727118000000, "open": 143.76, "high": 143.99, "low": 143.24, "close": 143.24, "volume": 102.927, "close_time": 1727121599999}, {"open_time": 1727121600000, "open": 143.33, "high": 143.64, "low": 143.0, "close": 143.46, "volume": 53.316, "close_time": 1727125199999}, {"open_time": 1727125200000, "open": 143.37, "high": 144.26, "low": 142.53, "close": 144.26, "volume": 444.48, "close_time": 1727128799999}, {"open_time": 1727128800000, "open": 144.03, "high": 144.42, "low": 143.79, "close": 144.33, "volume": 30.968, "close_time": 1727132399999}, {"open_time": 1727132400000, "open": 144.43, "high": 145.13, "low": 144.2, "close": 144.89, "volume": 27.395, "close_time": 1727135999999}, {"open_time": 1727136000000, "open": 144.84, "high": 145.12, "low": 143.2, "close": 143.65, "volume": 758.466, "close_time": 1727139599999}, {"open_time": 1727139600000, "open": 143.64, "high": 144.55, "low": 143.29, "close": 144.25, "volume": 660.696, "close_time": 1727143199999}, {"open_time": 1727143200000, "open": 143.94, "high": 146.42, "low": 143.52, "close": 146.22, "volume": 408.812, "close_time": 1727146799999}, {"open_time": 1727146800000, "open": 146.23, "high": 146.57, "low": 145.77, "close": 146.41, "volume": 353.071, "close_time": 1727150399999}, {"open_time": 1727150400000, "open": 146.41, "high": 146.41, "low": 145.47, "close": 145.47, "volume": 95.482, "close_time": 1727153999999}, {"open_time": 1727154000000, "open": 145.62, "high": 146.24, "low": 145.62, "close": 146.24, "volume": 143.499, "close_time": 1727157599999}, {"open_time": 1727157600000, "open": 146.2, "high": 146.53, "low": 145.93, "close": 146.23, "volume": 91.624, "close_time": 1727161199999}, {"open_time": 1727161200000, "open": 146.18, "high": 146.75, "low": 146.08, "close": 146.56, "volume": 118.395, "close_time": 1727164799999}, {"open_time": 1727164800000, "open": 146.75, "high": 148.56, "low": 146.57, "close": 148.21, "volume": 202.605, "close_time": 1727168399999}, {"open_time": 1727168400000, "open": 148.22, "high": 148.37, "low": 146.58, "close": 146.62, "volume": 249.603, "close_time": 1727171999999}, {"open_time": 1727172000000, "open": 146.62, "high": 146.96, "low": 146.4, "close": 146.77, "volume": 32.346, "close_time": 1727175599999}, {"open_time": 1727175600000, "open": 146.57, "high": 146.57, "low": 146.05, "close": 146.48, "volume": 83.936, "close_time": 1727179199999}, {"open_time": 1727179200000, "open": 146.51, "high": 147.43, "low": 146.36, "close": 146.95, "volume": 453.208, "close_time": 1727182799999}, {"open_time": 1727182800000, "open": 146.93, "high": 148.34, "low": 146.74, "close": 147.91, "volume": 350.483, "close_time": 1727186399999}, {"open_time": 1727186400000, "open": 147.48, "high": 147.48, "low": 143.94, "close": 145.7, "volume": 858.955, "close_time": 1727189999999}, {"open_time": 1727190000000, "open": 145.38, "high": 145.9, "low": 145.3, "close": 145.87, "volume": 945.257, "close_time": 1727193599999}, {"open_time": 1727193600000, "open": 145.57, "high": 146.57, "low": 145.57, "close": 146.57, "volume": 150.494, "close_time": 1727197199999}, {"open_time": 1727197200000, "open": 146.24, "high": 148.05, "low": 146.24, "close": 147.5, "volume": 66.66, "close_time": 1727200799999}, {"open_time": 1727200800000, "open": 147.31, "high": 147.68, "low": 145.1, "close": 147.16, "volume": 2878.95, "close_time": 1727204399999}, {"open_time": 1727204400000, "open": 147.0, "high": 150.0, "low": 147.0, "close": 148.77, "volume": 2098.576, "close_time": 1727207999999}, {"open_time": 1727208000000, "open": 148.58, "high": 149.61, "low": 147.96, "close": 148.49, "volume": 581.319, "close_time": 1727211599999}, {"open_time": 1727211600000, "open": 148.47, "high": 148.88, "low": 148.18, "close": 148.66, "volume": 104.506, "close_time": 1727215199999}, {"open_time": 1727215200000, "open": 148.62, "high": 153.7, "low": 148.62, "close": 153.1, "volume": 837.49, "close_time": 1727218799999}, {"open_time": 1727218800000, "open": 152.97, "high": 153.37, "low": 152.36, "close": 152.45, "volume": 452.517, "close_time": 1727222399999}, {"open_time": 1727222400000, "open": 152.45, "high": 153.21, "low": 151.64, "close": 151.96, "volume": 417.164, "close_time": 1727225999999}, {"open_time": 1727226000000, "open": 152.0, "high": 153.76, "low": 151.68, "close": 152.77, "volume": 227.364, "close_time": 1727229599999}, {"open_time": 1727229600000, "open": 152.68, "high": 152.68, "low": 151.49, "close": 151.58, "volume": 53.416, "close_time": 1727233199999}, {"open_time": 1727233200000, "open": 151.58, "high": 152.33, "low": 151.15, "close": 151.93, "volume": 206.994, "close_time": 1727236799999}, {"open_time": 1727236800000, "open": 151.93, "high": 152.13, "low": 150.75, "close": 150.77, "volume": 76.816, "close_time": 1727240399999}, {"open_time": 1727240400000, "open": 150.83, "high": 151.22, "low": 150.32, "close": 150.41, "volume": 77.2, "close_time": 1727243999999}, {"open_time": 1727244000000, "open": 150.32, "high": 150.53, "low": 149.77, "close": 150.25, "volume": 569.898, "close_time": 1727247599999}, {"open_time": 1727247600000, "open": 150.17, "high": 150.17, "low": 149.28, "close": 149.97, "volume": 151.249, "close_time": 1727251199999}, {"open_time": 1727251200000, "open": 149.93, "high": 150.34, "low": 149.88, "close": 150.0, "volume": 12.825, "close_time": 1727254799999}, {"open_time": 1727254800000, "open": 150.29, "high": 150.56, "low": 149.83, "close": 149.83, "volume": 46.648, "close_time": 1727258399999}, {"open_time": 1727258400000, "open": 150.01, "high": 150.4, "low": 149.69, "close": 150.4, "volume": 4.805, "close_time": 1727261999999}, {"open_time": 1727262000000, "open": 150.1, "high": 150.91, "low": 150.07, "close": 150.91, "volume": 49.313, "close_time": 1727265599999}, {"open_time": 1727265600000, "open": 150.85, "high": 150.94, "low": 149.94, "close": 150.24, "volume": 9.25, "close_time": 1727269199999}, {"open_time": 1727269200000, "open": 150.0, "high": 150.68, "low": 149.81, "close": 150.68, "volume": 44.151, "close_time": 1727272799999}, {"open_time": 1727272800000, "open": 150.84, "high": 151.74, "low": 150.73, "close": 151.74, "volume": 350.893, "close_time": 1727276399999}, {"open_time": 1727276400000, "open": 151.67, "high": 152.82, "low": 150.44, "close": 150.44, "volume": 218.148, "close_time": 1727279999999}, {"open_time": 1727280000000, "open": 150.49, "high": 151.86, "low": 150.33, "close": 151.7, "volume": 32.443, "close_time": 1727283599999}, {"open_time": 1727283600000, "open": 151.64, "high": 151.67, "low": 148.97, "close": 149.32, "volume": 83.786, "close_time": 1727287199999}, {"open_time": 1727287200000, "open": 149.56, "high": 150.54, "low": 149.56, "close": 150.28, "volume": 31.093, "close_time": 1727290799999}, {"open_time": 1727290800000, "open": 150.57, "high": 151.1, "low": 150.02, "close": 150.02, "volume": 45.424, "close_time": 1727294399999}, {"open_time": 1727294400000, "open": 150.29, "high": 150.76, "low": 150.29, "close": 150.41, "volume": 34.109, "close_time": 1727297999999}, {"open_time": 1727298000000, "open": 150.2, "high": 150.22, "low": 149.42, "close": 149.61, "volume": 204.984, "close_time": 1727301599999}, {"open_time": 1727301600000, "open": 149.58, "high": 149.63, "low": 148.56, "close": 149.02, "volume": 109.511, "close_time": 1727305199999}, {"open_time": 1727305200000, "open": 148.83, "high": 148.83, "low": 147.3, "close": 147.99, "volume": 663.924, "close_time": 1727308799999}, {"open_time": 1727308800000, "open": 147.79, "high": 148.59, "low": 146.68, "close": 146.74, "volume": 107.447, "close_time": 1727312399999}, {"open_time": 1727312400000, "open": 147.0, "high": 147.82, "low": 146.64, "close": 147.82, "volume": 467.425, "close_time": 1727315999999}, {"open_time": 1727316000000, "open": 147.89, "high": 149.3, "low": 147.84, "close": 149.2, "volume": 267.8, "close_time": 1727319599999}, {"open_time": 1727319600000, "open": 149.31, "high": 149.48, "low": 148.84, "close": 149.48, "volume": 28.896, "close_time": 1727323199999}, {"open_time": 1727323200000, "open": 149.19, "high": 149.38, "low": 148.79, "close": 148.79, "volume": 22.636, "close_time": 1727326799999}, {"open_time": 1727326800000, "open": 149.01, "high": 150.17, "low": 148.85, "close": 150.09, "volume": 52.418, "close_time": 1727330399999}, {"open_time": 1727330400000, "open": 150.04, "high": 151.1, "low": 150.02, "close": 150.86, "volume": 91.737, "close_time": 1727333999999}, {"open_time": 1727334000000, "open": 150.61, "high": 151.59, "low": 150.55, "close": 151.59, "volume": 122.142, "close_time": 1727337599999}, {"open_time": 1727337600000, "open": 151.68, "high": 151.84, "low": 150.94, "close": 151.0, "volume": 12.198, "close_time": 1727341199999}, {"open_time": 1727341200000, "open": 150.98, "high": 151.02, "low": 150.55, "close": 151.0, "volume": 19.453, "close_time": 1727344799999}, {"open_time": 1727344800000, "open": 151.07, "high": 152.51, "low": 150.94, "close": 152.51, "volume": 151.042, "close_time": 1727348399999}, {"open_time": 1727348400000, "open": 152.32, "high": 152.7, "low": 151.98, "close": 152.7, "volume": 47.915, "close_time": 1727351999999}, {"open_time": 1727352000000, "open": 152.7, "high": 153.12, "low": 151.07, "close": 152.02, "volume": 272.293, "close_time": 1727355599999}, {"open_time": 1727355600000, "open": 152.0, "high": 152.33, "low": 151.34, "close": 151.68, "volume": 71.556, "close_time": 1727359199999}, {"open_time": 1727359200000, "open": 151.85, "high": 155.25, "low": 151.59, "close": 153.49, "volume": 1695.26, "close_time": 1727362799999}, {"open_time": 1727362800000, "open": 153.41, "high": 157.61, "low": 153.01, "close": 157.0, "volume": 585.439, "close_time": 1727366399999}, {"open_time": 1727366400000, "open": 156.95, "high": 157.93, "low": 156.71, "close": 156.73, "volume": 1486.01, "close_time": 1727369999999}, {"open_time": 1727370000000, "open": 156.77, "high": 157.85, "low": 155.5, "close": 155.95, "volume": 759.56, "close_time": 1727373599999}, {"open_time": 1727373600000, "open": 155.95, "high": 156.69, "low": 155.49, "close": 156.69, "volume": 355.324, "close_time": 1727377199999}, {"open_time": 1727377200000, "open": 156.65, "high": 156.65, "low": 155.36, "close": 155.36, "volume": 488.764, "close_time": 1727380799999}, {"open_time": 1727380800000, "open": 155.36, "high": 155.75, "low": 154.47, "close": 154.47, "volume": 783.358, "close_time": 1727384399999}, {"open_time": 1727384400000, "open": 154.64, "high": 155.83, "low": 154.49, "close": 155.25, "volume": 204.436, "close_time": 1727387999999}, {"open_time": 1727388000000, "open": 155.68, "high": 156.25, "low": 155.49, "close": 156.21, "volume": 187.489, "close_time": 1727391599999}, {"open_time": 1727391600000, "open": 156.12, "high": 156.12, "low": 153.99, "close": 155.23, "volume": 200.565, "close_time": 1727395199999}, {"open_time": 1727395200000, "open": 155.23, "high": 156.17, "low": 154.81, "close": 156.06, "volume": 87.326, "close_time": 1727398799999}, {"open_time": 1727398800000, "open": 156.17, "high": 156.17, "low": 154.37, "close": 154.91, "volume": 85.258, "close_time": 1727402399999}, {"open_time": 1727402400000, "open": 154.99, "high": 155.21, "low": 154.04, "close": 154.24, "volume": 449.477, "close_time": 1727405999999}, {"open_time": 1727406000000, "open": 154.25, "high": 155.71, "low": 154.1, "close": 155.55, "volume": 141.013, "close_time": 1727409599999}, {"open_time": 1727409600000, "open": 155.71, "high": 157.07, "low": 155.67, "close": 156.78, "volume": 47.989, "close_time": 1727413199999}, {"open_time": 1727413200000, "open": 156.64, "high": 157.3, "low": 156.23, "close": 157.3, "volume": 178.53, "close_time": 1727416799999}, {"open_time": 1727416800000, "open": 157.31, "high": 158.79, "low": 157.23, "close": 157.69, "volume": 239.098, "close_time": 1727420399999}, {"open_time": 1727420400000, "open": 157.67, "high": 158.07, "low": 156.96, "close": 157.56, "volume": 76.374, "close_time": 1727423999999}, {"open_time": 1727424000000, "open": 157.49, "high": 158.82, "low": 157.49, "close": 158.43, "volume": 24.19, "close_time": 1727427599999}, {"open_time": 1727427600000, "open": 158.35, "high": 159.08, "low": 157.81, "close": 157.95, "volume": 191.142, "close_time": 1727431199999}, {"open_time": 1727431200000, "open": 157.88, "high": 157.93, "low": 155.94, "close": 156.0, "volume": 122.153, "close_time": 1727434799999}, {"open_time": 1727434800000, "open": 156.0, "high": 156.53, "low": 155.79, "close": 155.93, "volume": 117.038, "close_time": 1727438399999}, {"open_time": 1727438400000, "open": 155.89, "high": 157.45, "low": 155.69, "close": 157.19, "volume": 184.634, "close_time": 1727441999999}, {"open_time": 1727442000000, "open": 157.05, "high": 157.12, "low": 155.74, "close": 156.78, "volume": 537.092, "close_time": 1727445599999}, {"open_time": 1727445600000, "open": 156.78, "high": 160.56, "low": 156.48, "close": 160.06, "volume": 861.497, "close_time": 1727449199999}, {"open_time": 1727449200000, "open": 159.95, "high": 160.85, "low": 159.09, "close": 159.09, "volume": 283.992, "close_time": 1727452799999}, {"open_time": 1727452800000, "open": 159.07, "high": 159.57, "low": 158.18, "close": 159.42, "volume": 615.036, "close_time": 1727456399999}, {"open_time": 1727456400000, "open": 159.22, "high": 159.43, "low": 157.2, "close": 157.85, "volume": 130.761, "close_time": 1727459999999}, {"open_time": 1727460000000, "open": 157.9, "high": 158.39, "low": 157.19, "close": 158.39, "volume": 30.386, "close_time": 1727463599999}, {"open_time": 1727463600000, "open": 158.41, "high": 158.71, "low": 157.33, "close": 157.6, "volume": 34.972, "close_time": 1727467199999}, {"open_time": 1727467200000, "open": 157.6, "high": 158.53, "low": 157.32, "close": 158.09, "volume": 398.283, "close_time": 1727470799999}, {"open_time": 1727470800000, "open": 158.23, "high": 158.23, "low": 157.6, "close": 157.72, "volume": 19.326, "close_time": 1727474399999}, {"open_time": 1727474400000, "open": 157.8, "high": 158.25, "low": 157.5, "close": 158.02, "volume": 115.087, "close_time": 1727477999999}, {"open_time": 1727478000000, "open": 158.18, "high": 158.24, "low": 157.54, "close": 157.77, "volume": 16.776, "close_time": 1727481599999}, {"open_time": 1727481600000, "open": 157.67, "high": 158.18, "low": 157.67, "close": 157.91, "volume": 250.507, "close_time": 1727485199999}, {"open_time": 1727485200000, "open": 158.03, "high": 158.4, "low": 157.8, "close": 158.29, "volume": 7.847, "close_time": 1727488799999}, {"open_time": 1727488800000, "open": 158.42, "high": 159.25, "low": 158.09, "close": 158.63, "volume": 33.689, "close_time": 1727492399999}, {"open_time": 1727492400000, "open": 158.65, "high": 159.04, "low": 158.21, "close": 158.48, "volume": 5.575, "close_time": 1727495999999}, {"open_time": 1727496000000, "open": 158.65, "high": 158.65, "low": 158.19, "close": 158.39, "volume": 11.139, "close_time": 1727499599999}, {"open_time": 1727499600000, "open": 158.37, "high": 158.53, "low": 157.61, "close": 157.68, "volume": 156.662, "close_time": 1727503199999}, {"open_time": 1727503200000, "open": 157.68, "high": 157.71, "low": 156.27, "close": 156.41, "volume": 246.171, "close_time": 1727506799999}, {"open_time": 1727506800000, "open": 156.37, "high": 156.83, "low": 156.28, "close": 156.51, "volume": 38.833, "close_time": 1727510399999}, {"open_time": 1727510400000, "open": 156.43, "high": 156.43, "low": 155.42, "close": 155.42, "volume": 52.937, "close_time": 1727513999999}, {"open_time": 1727514000000, "open": 155.44, "high": 156.76, "low": 155.17, "close": 156.76, "volume": 80.151, "close_time": 1727517599999}, {"open_time": 1727517600000, "open": 156.77, "high": 157.46, "low": 156.74, "close": 157.32, "volume": 24.09, "close_time": 1727521199999}, {"open_time": 1727521200000, "open": 157.47, "high": 157.47, "low": 156.78, "close": 157.01, "volume": 55.587, "close_time": 1727524799999}, {"open_time": 1727524800000, "open": 157.12, "high": 157.12, "low": 156.35, "close": 157.01, "volume": 51.612, "close_time": 1727528399999}, {"open_time": 1727528400000, "open": 157.1, "high": 157.1, "low": 156.27, "close": 156.76, "volume": 13.264, "close_time": 1727531999999}, {"open_time": 1727532000000, "open": 156.94, "high": 157.9, "low": 156.94, "close": 157.88, "volume": 47.046, "close_time": 1727535599999}, {"open_time": 1727535600000, "open": 157.63, "high": 157.63, "low": 156.73, "close": 156.73, "volume": 101.784, "close_time": 1727539199999}, {"open_time": 1727539200000, "open": 156.76, "high": 157.0, "low": 156.45, "close": 156.65, "volume": 393.982, "close_time": 1727542799999}, {"open_time": 1727542800000, "open": 156.64, "high": 157.15, "low": 156.56, "close": 156.68, "volume": 73.319, "close_time": 1727546399999}, {"open_time": 1727546400000, "open": 156.87, "high": 157.05, "low": 156.46, "close": 156.69, "volume": 52.38, "close_time": 1727549999999}, {"open_time": 1727550000000, "open": 156.63, "high": 156.94, "low": 156.63, "close": 156.88, "volume": 12.105, "close_time": 1727553599999}, {"open_time": 1727553600000, "open": 156.73, "high": 156.98, "low": 156.53, "close": 156.58, "volume": 10.481, "close_time": 1727557199999}, {"open_time": 1727557200000, "open": 156.51, "high": 156.58, "low": 155.75, "close": 156.53, "volume": 24.99, "close_time": 1727560799999}, {"open_time": 1727560800000, "open": 156.61, "high": 156.7, "low": 156.31, "close": 156.58, "volume": 13.482, "close_time": 1727564399999}, {"open_time": 1727564400000, "open": 156.64, "high": 156.71, "low": 156.29, "close": 156.71, "volume": 60.171, "close_time": 1727567999999}, {"open_time": 1727568000000, "open": 156.64, "high": 157.58, "low": 156.37, "close": 156.89, "volume": 156.929, "close_time": 1727571599999}, {"open_time": 1727571600000, "open": 156.68, "high": 157.9, "low": 156.68, "close": 157.89, "volume": 19.16, "close_time": 1727575199999}, {"open_time": 1727575200000, "open": 157.89, "high": 158.5, "low": 157.72, "close": 157.76, "volume": 479.063, "close_time": 1727578799999}, {"open_time": 1727578800000, "open": 157.71, "high": 157.8, "low": 157.15, "close": 157.8, "volume": 43.625, "close_time": 1727582399999}, {"open_time": 1727582400000, "open": 157.67, "high": 157.91, "low": 156.44, "close": 157.3, "volume": 109.016, "close_time": 1727585999999}, {"open_time": 1727586000000, "open": 157.11, "high": 157.96, "low": 156.37, "close": 156.37, "volume": 86.105, "close_time": 1727589599999}, {"open_time": 1727589600000, "open": 156.35, "high": 156.38, "low": 155.33, "close": 155.48, "volume": 63.728, "close_time": 1727593199999}, {"open_time": 1727593200000, "open": 155.68, "high": 155.85, "low": 155.19, "close": 155.32, "volume": 24.215, "close_time": 1727596799999}, {"open_time": 1727596800000, "open": 155.64, "high": 156.06, "low": 155.16, "close": 155.94, "volume": 359.232, "close_time": 1727600399999}, {"open_time": 1727600400000, "open": 156.03, "high": 156.55, "low": 156.03, "close": 156.45, "volume": 29.336, "close_time": 1727603999999}, {"open_time": 1727604000000, "open": 156.14, "high": 156.21, "low": 155.27, "close": 156.21, "volume": 6.72, "close_time": 1727607599999}, {"open_time": 1727607600000, "open": 156.21, "high": 156.9, "low": 156.21, "close": 156.78, "volume": 7.141, "close_time": 1727611199999}, {"open_time": 1727611200000, "open": 156.87, "high": 157.15, "low": 156.09, "close": 156.17, "volume": 81.467, "close_time": 1727614799999}, {"open_time": 1727614800000, "open": 156.19, "high": 157.46, "low": 155.74, "close": 157.43, "volume": 40.74, "close_time": 1727618399999}, {"open_time": 1727618400000, "open": 157.01, "high": 157.22, "low": 156.97, "close": 157.0, "volume": 13.077, "close_time": 1727621999999}, {"open_time": 1727622000000, "open": 156.95, "high": 157.39, "low": 156.45, "close": 157.39, "volume": 54.429, "close_time": 1727625599999}, {"open_time": 1727625600000, "open": 157.34, "high": 157.36, "low": 156.73, "close": 157.36, "volume": 15.478, "close_time": 1727629199999}, {"open_time": 1727629200000, "open": 157.38, "high": 158.03, "low": 157.38, "close": 157.79, "volume": 387.377, "close_time": 1727632799999}, {"open_time": 1727632800000, "open": 157.87, "high": 158.15, "low": 157.6, "close": 158.07, "volume": 691.348, "close_time": 1727636399999}, {"open_time": 1727636400000, "open": 158.07, "high": 159.46, "low": 157.85, "close": 159.03, "volume": 184.244, "close_time": 1727639999999}, {"open_time": 1727640000000, "open": 159.13, "high": 160.52, "low": 159.13, "close": 159.83, "volume": 764.482, "close_time": 1727643599999}, {"open_time": 1727643600000, "open": 159.83, "high": 161.7, "low": 159.78, "close": 159.8, "volume": 847.956, "close_time": 1727647199999}, {"open_time": 1727647200000, "open": 160.0, "high": 160.55, "low": 158.84, "close": 158.99, "volume": 491.973, "close_time": 1727650799999}, {"open_time": 1727650800000, "open": 158.99, "high": 158.99, "low": 157.94, "close": 158.39, "volume": 198.352, "close_time": 1727654399999}, {"open_time": 1727654400000, "open": 158.36, "high": 158.81, "low": 156.59, "close": 158.58, "volume": 412.484, "close_time": 1727657999999}, {"open_time": 1727658000000, "open": 158.42, "high": 159.48, "low": 157.17, "close": 157.17, "volume": 80.007, "close_time": 1727661599999}, {"open_time": 1727661600000, "open": 157.29, "high": 157.62, "low": 156.07, "close": 156.08, "volume": 104.597, "close_time": 1727665199999}, {"open_time": 1727665200000, "open": 156.06, "high": 156.85, "low": 155.34, "close": 156.12, "volume": 465.599, "close_time": 1727668799999}, {"open_time": 1727668800000, "open": 156.11, "high": 156.16, "low": 155.32, "close": 156.02, "volume": 192.532, "close_time": 1727672399999}, {"open_time": 1727672400000, "open": 155.95, "high": 156.84, "low": 155.9, "close": 156.84, "volume": 17.268, "close_time": 1727675999999}, {"open_time": 1727676000000, "open": 156.94, "high": 157.34, "low": 156.56, "close": 156.67, "volume": 671.63, "close_time": 1727679599999}, {"open_time": 1727679600000, "open": 156.65, "high": 157.62, "low": 156.64, "close": 157.02, "volume": 26.197, "close_time": 1727683199999}, {"open_time": 1727683200000, "open": 156.89, "high": 156.89, "low": 156.15, "close": 156.35, "volume": 15.204, "close_time": 1727686799999}, {"open_time": 1727686800000, "open": 156.09, "high": 156.33, "low": 154.61, "close": 154.61, "volume": 142.748, "close_time": 1727690399999}, {"open_time": 1727690400000, "open": 154.6, "high": 154.68, "low": 153.88, "close": 154.39, "volume": 181.99, "close_time": 1727693999999}, {"open_time": 1727694000000, "open": 154.36, "high": 155.58, "low": 154.36, "close": 155.57, "volume": 58.991, "close_time": 1727697599999}, {"open_time": 1727697600000, "open": 155.48, "high": 156.77, "low": 155.31, "close": 156.76, "volume": 167.492, "close_time": 1727701199999}, {"open_time": 1727701200000, "open": 156.77, "high": 157.14, "low": 156.44, "close": 157.14, "volume": 34.543, "close_time": 1727704799999}, {"open_time": 1727704800000, "open": 156.68, "high": 157.19, "low": 155.77, "close": 156.53, "volume": 203.634, "close_time": 1727708399999}, {"open_time": 1727708400000, "open": 156.38, "high": 156.86, "low": 154.24, "close": 154.24, "volume": 69.945, "close_time": 1727711999999}, {"open_time": 1727712000000, "open": 154.21, "high": 155.13, "low": 154.17, "close": 154.89, "volume": 791.288, "close_time": 1727715599999}, {"open_time": 1727715600000, "open": 154.89, "high": 155.54, "low": 154.57, "close": 155.54, "volume": 48.023, "close_time": 1727719199999}, {"open_time": 1727719200000, "open": 155.55, "high": 155.7, "low": 154.06, "close": 154.97, "volume": 387.965, "close_time": 1727722799999}, {"open_time": 1727722800000, "open": 154.93, "high": 155.15, "low": 154.26, "close": 155.15, "volume": 571.316, "close_time": 1727726399999}, {"open_time": 1727726400000, "open": 155.29, "high": 156.62, "low": 155.12, "close": 156.62, "volume": 74.196, "close_time": 1727729999999}, {"open_time": 1727730000000, "open": 156.35, "high": 156.58, "low": 155.61, "close": 155.89, "volume": 103.302, "close_time": 1727733599999}, {"open_time": 1727733600000, "open": 155.76, "high": 156.02, "low": 154.47, "close": 154.47, "volume": 90.795, "close_time": 1727737199999}, {"open_time": 1727737200000, "open": 154.46, "high": 154.53, "low": 151.83, "close": 152.68, "volume": 325.21, "close_time": 1727740799999}, {"open_time": 1727740800000, "open": 152.68, "high": 154.21, "low": 151.62, "close": 154.21, "volume": 481.729, "close_time": 1727744399999}, {"open_time": 1727744400000, "open": 154.15, "high": 154.62, "low": 154.01, "close": 154.26, "volume": 150.361, "close_time": 1727747999999}, {"open_time": 1727748000000, "open": 154.36, "high": 154.37, "low": 153.11, "close": 153.9, "volume": 67.712, "close_time": 1727751599999}, {"open_time": 1727751600000, "open": 154.12, "high": 155.14, "low": 154.03, "close": 154.98, "volume": 274.939, "close_time": 1727755199999}, {"open_time": 1727755200000, "open": 155.17, "high": 155.65, "low": 154.78, "close": 155.51, "volume": 18.28, "close_time": 1727758799999}, {"open_time": 1727758800000, "open": 155.51, "high": 155.6, "low": 154.94, "close": 155.42, "volume": 6.829, "close_time": 1727762399999}, {"open_time": 1727762400000, "open": 155.59, "high": 156.7, "low": 155.47, "close": 156.47, "volume": 43.536, "close_time": 1727765999999}, {"open_time": 1727766000000, "open": 156.67, "high": 156.7, "low": 156.21, "close": 156.59, "volume": 9.157, "close_time": 1727769599999}, {"open_time": 1727769600000, "open": 156.7, "high": 156.73, "low": 156.1, "close": 156.18, "volume": 13.729, "close_time": 1727773199999}, {"open_time": 1727773200000, "open": 156.34, "high": 157.11, "low": 156.34, "close": 156.88, "volume": 179.093, "close_time": 1727776799999}, {"open_time": 1727776800000, "open": 156.66, "high": 157.01, "low": 156.63, "close": 156.89, "volume": 131.481, "close_time": 1727780399999}, {"open_time": 1727780400000, "open": 157.19, "high": 157.19, "low": 156.53, "close": 156.53, "volume": 2.651, "close_time": 1727783999999}, {"open_time": 1727784000000, "open": 156.48, "high": 156.61, "low": 155.83, "close": 156.09, "volume": 13.542, "close_time": 1727787599999}, {"open_time": 1727787600000, "open": 155.87, "high": 155.94, "low": 152.24, "close": 153.85, "volume": 542.724, "close_time": 1727791199999}, {"open_time": 1727791200000, "open": 153.97, "high": 154.47, "low": 150.9, "close": 151.3, "volume": 442.639, "close_time": 1727794799999}, {"open_time": 1727794800000, "open": 151.21, "high": 151.25, "low": 146.94, "close": 150.2, "volume": 1388.091, "close_time": 1727798399999}, {"open_time": 1727798400000, "open": 149.97, "high": 150.03, "low": 146.81, "close": 148.65, "volume": 389.764, "close_time": 1727801999999}, {"open_time": 1727802000000, "open": 148.47, "high": 148.47, "low": 143.77, "close": 148.01, "volume": 851.183, "close_time": 1727805599999}, {"open_time": 1727805600000, "open": 148.01, "high": 149.31, "low": 147.31, "close": 147.8, "volume": 153.46, "close_time": 1727809199999}, {"open_time": 1727809200000, "open": 147.74, "high": 147.86, "low": 145.98, "close": 145.98, "volume": 102.445, "close_time": 1727812799999}, {"open_time": 1727812800000, "open": 146.22, "high": 146.22, "low": 143.25, "close": 145.15, "volume": 837.091, "close_time": 1727816399999}, {"open_time": 1727816400000, "open": 145.4, "high": 146.41, "low": 144.6, "close": 146.4, "volume": 51.797, "close_time": 1727819999999}, {"open_time": 1727820000000, "open": 146.41, "high": 146.42, "low": 144.43, "close": 145.03, "volume": 176.983, "close_time": 1727823599999}, {"open_time": 1727823600000, "open": 145.3, "high": 145.59, "low": 144.43, "close": 145.31, "volume": 152.013, "close_time": 1727827199999}, {"open_time": 1727827200000, "open": 145.21, "high": 145.5, "low": 143.71, "close": 144.63, "volume": 79.026, "close_time": 1727830799999}, {"open_time": 1727830800000, "open": 144.5, "high": 146.23, "low": 144.5, "close": 146.2, "volume": 37.204, "close_time": 1727834399999}, {"open_time": 1727834400000, "open": 146.19, "high": 147.31, "low": 145.75, "close": 147.31, "volume": 50.864, "close_time": 1727837999999}, {"open_time": 1727838000000, "open": 147.31, "high": 147.95, "low": 147.22, "close": 147.43, "volume": 152.122, "close_time": 1727841599999}, {"open_time": 1727841600000, "open": 147.18, "high": 147.2, "low": 146.68, "close": 146.84, "volume": 16.53, "close_time": 1727845199999}, {"open_time": 1727845200000, "open": 146.84, "high": 147.03, "low": 146.39, "close": 146.72, "volume": 26.922, "close_time": 1727848799999}, {"open_time": 1727848800000, "open": 146.86, "high": 148.42, "low": 146.75, "close": 148.29, "volume": 883.225, "close_time": 1727852399999}, {"open_time": 1727852400000, "open": 148.29, "high": 148.61, "low": 147.74, "close": 148.61, "volume": 24.584, "close_time": 1727855999999}, {"open_time": 1727856000000, "open": 147.81, "high": 148.35, "low": 147.31, "close": 148.21, "volume": 18.181, "close_time": 1727859599999}, {"open_time": 1727859600000, "open": 147.95, "high": 147.95, "low": 145.87, "close": 145.96, "volume": 57.258, "close_time": 1727863199999}, {"open_time": 1727863200000, "open": 146.02, "high": 147.07, "low": 145.87, "close": 145.87, "volume": 11.02, "close_time": 1727866799999}, {"open_time": 1727866800000, "open": 145.81, "high": 146.57, "low": 145.24, "close": 145.98, "volume": 54.703, "close_time": 1727870399999}, {"open_time": 1727870400000, "open": 146.1, "high": 146.1, "low": 143.83, "close": 144.35, "volume": 885.938, "close_time": 1727873999999}, {"open_time": 1727874000000, "open": 143.83, "high": 146.23, "low": 143.0, "close": 146.23, "volume": 950.42, "close_time": 1727877599999}, {"open_time": 1727877600000, "open": 146.06, "high": 146.84, "low": 145.22, "close": 145.22, "volume": 1075.405, "close_time": 1727881199999}, {"open_time": 1727881200000, "open": 145.36, "high": 147.58, "low": 145.35, "close": 147.24, "volume": 78.889, "close_time": 1727884799999}, {"open_time": 1727884800000, "open": 147.59, "high": 148.3, "low": 146.04, "close": 146.08, "volume": 151.129, "close_time": 1727888399999}, {"open_time": 1727888400000, "open": 146.03, "high": 146.19, "low": 144.88, "close": 145.84, "volume": 80.232, "close_time": 1727891999999}, {"open_time": 1727892000000, "open": 145.73, "high": 145.73, "low": 142.26, "close": 142.45, "volume": 337.332, "close_time": 1727895599999}, {"open_time": 1727895600000, "open": 142.42, "high": 142.88, "low": 138.75, "close": 140.06, "volume": 1072.858, "close_time": 1727899199999}, {"open_time": 1727899200000, "open": 140.07, "high": 141.44, "low": 138.75, "close": 141.16, "volume": 337.839, "close_time": 1727902799999}, {"open_time": 1727902800000, "open": 140.97, "high": 141.42, "low": 139.87, "close": 141.18, "volume": 68.663, "close_time": 1727906399999}, {"open_time": 1727906400000, "open": 140.94, "high": 141.47, "low": 139.49, "close": 141.47, "volume": 123.423, "close_time": 1727909999999}, {"open_time": 1727910000000, "open": 141.41, "high": 141.63, "low": 140.21, "close": 140.33, "volume": 122.579, "close_time": 1727913599999}, {"open_time": 1727913600000, "open": 140.2, "high": 141.39, "low": 138.81, "close": 140.73, "volume": 140.027, "close_time": 1727917199999}, {"open_time": 1727917200000, "open": 140.64, "high": 142.06, "low": 140.64, "close": 141.44, "volume": 69.028, "close_time": 1727920799999}, {"open_time": 1727920800000, "open": 141.45, "high": 142.37, "low": 141.19, "close": 142.36, "volume": 131.615, "close_time": 1727924399999}, {"open_time": 1727924400000, "open": 141.93, "high": 142.85, "low": 141.78, "close": 142.74, "volume": 196.262, "close_time": 1727927999999}, {"open_time": 1727928000000, "open": 142.73, "high": 142.73, "low": 141.86, "close": 141.86, "volume": 36.113, "close_time": 1727931599999}, {"open_time": 1727931600000, "open": 142.07, "high": 142.07, "low": 141.06, "close": 141.09, "volume": 32.86, "close_time": 1727935199999}, {"open_time": 1727935200000, "open": 141.14, "high": 142.09, "low": 141.13, "close": 141.6, "volume": 21.831, "close_time": 1727938799999}, {"open_time": 1727938800000, "open": 141.79, "high": 141.79, "low": 139.96, "close": 139.96, "volume": 39.974, "close_time": 1727942399999}, {"open_time": 1727942400000, "open": 140.13, "high": 140.13, "low": 135.97, "close": 136.27, "volume": 855.276, "close_time": 1727945999999}, {"open_time": 1727946000000, "open": 136.23, "high": 137.62, "low": 135.39, "close": 137.62, "volume": 113.108, "close_time": 1727949599999}, {"open_time": 1727949600000, "open": 137.41, "high": 138.14, "low": 136.81, "close": 138.14, "volume": 55.163, "close_time": 1727953199999}, {"open_time": 1727953200000, "open": 138.18, "high": 138.39, "low": 136.84, "close": 136.93, "volume": 84.177, "close_time": 1727956799999}, {"open_time": 1727956800000, "open": 136.97, "high": 136.97, "low": 135.45, "close": 136.31, "volume": 323.929, "close_time": 1727960399999}, {"open_time": 1727960400000, "open": 136.03, "high": 137.21, "low": 134.5, "close": 137.07, "volume": 553.785, "close_time": 1727963999999}, {"open_time": 1727964000000, "open": 136.69, "high": 138.38, "low": 134.94, "close": 135.45, "volume": 524.111, "close_time": 1727967599999}, {"open_time": 1727967600000, "open": 135.67, "high": 136.04, "low": 133.78, "close": 135.96, "volume": 381.549, "close_time": 1727971199999}, {"open_time": 1727971200000, "open": 135.64, "high": 136.49, "low": 133.97, "close": 135.41, "volume": 284.703, "close_time": 1727974799999}, {"open_time": 1727974800000, "open": 134.85, "high": 136.7, "low": 134.85, "close": 136.01, "volume": 123.263, "close_time": 1727978399999}, {"open_time": 1727978400000, "open": 135.92, "high": 136.94, "low": 135.26, "close": 136.12, "volume": 451.211, "close_time": 1727981999999}, {"open_time": 1727982000000, "open": 136.18, "high": 137.35, "low": 135.48, "close": 137.18, "volume": 298.987, "close_time": 1727985599999}, {"open_time": 1727985600000, "open": 137.18, "high": 137.85, "low": 136.28, "close": 136.44, "volume": 181.918, "close_time": 1727989199999}, {"open_time": 1727989200000, "open": 136.45, "high": 137.57, "low": 135.98, "close": 137.42, "volume": 242.687, "close_time": 1727992799999}, {"open_time": 1727992800000, "open": 137.32, "high": 137.55, "low": 137.01, "close": 137.18, "volume": 7.495, "close_time": 1727996399999}, {"open_time": 1727996400000, "open": 136.95, "high": 137.03, "low": 136.68, "close": 137.03, "volume": 708.497, "close_time": 1727999999999}, {"open_time": 1728000000000, "open": 136.93, "high": 137.54, "low": 136.5, "close": 136.5, "volume": 92.79, "close_time": 1728003599999}, {"open_time": 1728003600000, "open": 136.55, "high": 138.59, "low": 136.47, "close": 138.1, "volume": 55.332, "close_time": 1728007199999}, {"open_time": 1728007200000, "open": 138.34, "high": 138.49, "low": 137.81, "close": 138.2, "volume": 24.651, "close_time": 1728010799999}, {"open_time": 1728010800000, "open": 137.81, "high": 137.96, "low": 137.3, "close": 137.79, "volume": 57.948, "close_time": 1728014399999}, {"open_time": 1728014400000, "open": 137.85, "high": 138.48, "low": 137.61, "close": 137.92, "volume": 10.293, "close_time": 1728017999999}, {"open_time": 1728018000000, "open": 138.01, "high": 139.44, "low": 137.89, "close": 139.37, "volume": 95.938, "close_time": 1728021599999}, {"open_time": 1728021600000, "open": 139.02, "high": 139.62, "low": 138.58, "close": 138.58, "volume": 336.127, "close_time": 1728025199999}, {"open_time": 1728025200000, "open": 139.02, "high": 139.72, "low": 139.02, "close": 139.72, "volume": 3.221, "close_time": 1728028799999}, {"open_time": 1728028800000, "open": 139.43, "high": 140.92, "low": 139.43, "close": 140.18, "volume": 176.44, "close_time": 1728032399999}, {"open_time": 1728032400000, "open": 140.29, "high": 140.38, "low": 139.79, "close": 139.84, "volume": 339.758, "close_time": 1728035999999}, {"open_time": 1728036000000, "open": 140.11, "high": 140.45, "low": 139.69, "close": 139.69, "volume": 12.159, "close_time": 1728039599999}, {"open_time": 1728039600000, "open": 140.06, "high": 140.5, "low": 139.84, "close": 140.43, "volume": 109.009, "close_time": 1728043199999}, {"open_time": 1728043200000, "open": 140.33, "high": 142.22, "low": 139.96, "close": 142.04, "volume": 159.691, "close_time": 1728046799999}, {"open_time": 1728046800000, "open": 142.2, "high": 142.49, "low": 140.5, "close": 141.19, "volume": 297.023, "close_time": 1728050399999}, {"open_time": 1728050400000, "open": 141.18, "high": 141.18, "low": 138.21, "close": 139.8, "volume": 118.476, "close_time": 1728053999999}, {"open_time": 1728054000000, "open": 140.0, "high": 142.4, "low": 139.96, "close": 142.2, "volume": 284.876, "close_time": 1728057599999}, {"open_time": 1728057600000, "open": 142.31, "high": 144.22, "low": 141.92, "close": 143.83, "volume": 271.143, "close_time": 1728061199999}, {"open_time": 1728061200000, "open": 143.65, "high": 143.87, "low": 142.6, "close": 143.0, "volume": 222.641, "close_time": 1728064799999}, {"open_time": 1728064800000, "open": 143.01, "high": 143.76, "low": 142.41, "close": 143.76, "volume": 30.781, "close_time": 1728068399999}, {"open_time": 1728068400000, "open": 143.82, "high": 144.43, "low": 143.65, "close": 143.89, "volume": 125.966, "close_time": 1728071999999}, {"open_time": 1728072000000, "open": 143.79, "high": 143.84, "low": 142.87, "close": 143.63, "volume": 61.485, "close_time": 1728075599999}, {"open_time": 1728075600000, "open": 143.87, "high": 144.02, "low": 143.11, "close": 143.42, "volume": 140.608, "close_time": 1728079199999}, {"open_time": 1728079200000, "open": 143.38, "high": 143.38, "low": 142.66, "close": 142.98, "volume": 82.126, "close_time": 1728082799999}, {"open_time": 1728082800000, "open": 142.85, "high": 143.32, "low": 142.69, "close": 143.13, "volume": 331.222, "close_time": 1728086399999}, {"open_time": 1728086400000, "open": 143.27, "high": 143.93, "low": 143.08, "close": 143.93, "volume": 11.203, "close_time": 1728089999999}, {"open_time": 1728090000000, "open": 143.93, "high": 144.0, "low": 143.09, "close": 143.56, "volume": 53.934, "close_time": 1728093599999}, {"open_time": 1728093600000, "open": 143.53, "high": 143.79, "low": 142.31, "close": 142.45, "volume": 199.906, "close_time": 1728097199999}, {"open_time": 1728097200000, "open": 142.39, "high": 142.39, "low": 141.79, "close": 141.94, "volume": 30.412, "close_time": 1728100799999}, {"open_time": 1728100800000, "open": 141.94, "high": 142.64, "low": 141.66, "close": 142.63, "volume": 5.109, "close_time": 1728104399999}, {"open_time": 1728104400000, "open": 142.76, "high": 143.46, "low": 142.76, "close": 143.41, "volume": 261.75, "close_time": 1728107999999}, {"open_time": 1728108000000, "open": 143.24, "high": 143.88, "low": 143.04, "close": 143.88, "volume": 303.724, "close_time": 1728111599999}, {"open_time": 1728111600000, "open": 143.88, "high": 143.96, "low": 143.62, "close": 143.78, "volume": 566.103, "close_time": 1728115199999}, {"open_time": 1728115200000, "open": 143.69, "high": 144.29, "low": 143.69, "close": 143.77, "volume": 12.588, "close_time": 1728118799999}, {"open_time": 1728118800000, "open": 144.25, "high": 144.27, "low": 144.01, "close": 144.26, "volume": 17.665, "close_time": 1728122399999}, {"open_time": 1728122400000, "open": 144.18, "high": 144.18, "low": 143.94, "close": 143.94, "volume": 38.431, "close_time": 1728125999999}, {"open_time": 1728126000000, "open": 143.91, "high": 144.0, "low": 143.18, "close": 143.43, "volume": 18.533, "close_time": 1728129599999}, {"open_time": 1728129600000, "open": 143.59, "high": 143.75, "low": 143.34, "close": 143.75, "volume": 39.494, "close_time": 1728133199999}, {"open_time": 1728133200000, "open": 143.68, "high": 143.82, "low": 142.76, "close": 142.83, "volume": 38.185, "close_time": 1728136799999}, {"open_time": 1728136800000, "open": 142.87, "high": 143.41, "low": 142.8, "close": 143.41, "volume": 310.324, "close_time": 1728140399999}, {"open_time": 1728140400000, "open": 143.14, "high": 143.3, "low": 143.04, "close": 143.21, "volume": 1.798, "close_time": 1728143999999}, {"open_time": 1728144000000, "open": 143.04, "high": 143.45, "low": 142.65, "close": 142.65, "volume": 302.638, "close_time": 1728147599999}, {"open_time": 1728147600000, "open": 142.68, "high": 143.12, "low": 142.65, "close": 142.97, "volume": 51.494, "close_time": 1728151199999}, {"open_time": 1728151200000, "open": 143.06, "high": 143.13, "low": 142.84, "close": 142.85, "volume": 7.022, "close_time": 1728154799999}, {"open_time": 1728154800000, "open": 142.6, "high": 142.88, "low": 142.49, "close": 142.83, "volume": 279.538, "close_time": 1728158399999}, {"open_time": 1728158400000, "open": 142.76, "high": 142.76, "low": 141.72, "close": 141.72, "volume": 142.917, "close_time": 1728161999999}, {"open_time": 1728162000000, "open": 141.87, "high": 142.71, "low": 141.8, "close": 142.31, "volume": 87.076, "close_time": 1728165599999}, {"open_time": 1728165600000, "open": 142.3, "high": 142.95, "low": 142.3, "close": 142.95, "volume": 12.177, "close_time": 1728169199999}, {"open_time": 1728169200000, "open": 142.83, "high": 142.99, "low": 142.73, "close": 142.98, "volume": 3.245, "close_time": 1728172799999}, {"open_time": 1728172800000, "open": 142.47, "high": 142.72, "low": 142.47, "close": 142.55, "volume": 10.563, "close_time": 1728176399999}, {"open_time": 1728176400000, "open": 142.84, "high": 143.5, "low": 142.84, "close": 143.5, "volume": 114.712, "close_time": 1728179999999}, {"open_time": 1728180000000, "open": 143.51, "high": 143.8, "low": 143.27, "close": 143.48, "volume": 92.527, "close_time": 1728183599999}, {"open_time": 1728183600000, "open": 143.29, "high": 143.72, "low": 143.16, "close": 143.17, "volume": 23.029, "close_time": 1728187199999}, {"open_time": 1728187200000, "open": 143.14, "high": 143.23, "low": 142.51, "close": 142.62, "volume": 5.556, "close_time": 1728190799999}, {"open_time": 1728190800000, "open": 142.72, "high": 142.72, "low": 142.66, "close": 142.66, "volume": 0.104, "close_time": 1728194399999}, {"open_time": 1728194400000, "open": 142.78, "high": 143.36, "low": 142.78, "close": 142.97, "volume": 84.567, "close_time": 1728197999999}, {"open_time": 1728198000000, "open": 143.23, "high": 143.31, "low": 142.95, "close": 143.0, "volume": 4.056, "close_time": 1728201599999}, {"open_time": 1728201600000, "open": 143.15, "high": 143.38, "low": 142.7, "close": 143.22, "volume": 34.8, "close_time": 1728205199999}, {"open_time": 1728205200000, "open": 143.45, "high": 144.14, "low": 143.45, "close": 144.14, "volume": 205.427, "close_time": 1728208799999}, {"open_time": 1728208800000, "open": 143.49, "high": 143.92, "low": 143.38, "close": 143.38, "volume": 4.272, "close_time": 1728212399999}, {"open_time": 1728212400000, "open": 143.61, "high": 144.04, "low": 143.47, "close": 144.04, "volume": 0.44, "close_time": 1728215999999}, {"open_time": 1728216000000, "open": 143.99, "high": 144.02, "low": 143.79, "close": 144.01, "volume": 121.818, "close_time": 1728219599999}, {"open_time": 1728219600000, "open": 144.02, "high": 144.36, "low": 144.02, "close": 144.27, "volume": 770.578, "close_time": 1728223199999}, {"open_time": 1728223200000, "open": 144.09, "high": 145.99, "low": 143.94, "close": 145.95, "volume": 180.495, "close_time": 1728226799999}, {"open_time": 1728226800000, "open": 145.82, "high": 146.12, "low": 145.03, "close": 145.63, "volume": 123.031, "close_time": 1728230399999}, {"open_time": 1728230400000, "open": 145.68, "high": 145.84, "low": 144.88, "close": 144.88, "volume": 85.844, "close_time": 1728233999999}, {"open_time": 1728234000000, "open": 144.89, "high": 145.37, "low": 144.88, "close": 145.28, "volume": 24.696, "close_time": 1728237599999}, {"open_time": 1728237600000, "open": 145.24, "high": 145.84, "low": 145.24, "close": 145.84, "volume": 15.501, "close_time": 1728241199999}, {"open_time": 1728241200000, "open": 145.86, "high": 146.32, "low": 145.37, "close": 145.48, "volume": 94.508, "close_time": 1728244799999}, {"open_time": 1728244800000, "open": 145.34, "high": 145.56, "low": 145.24, "close": 145.4, "volume": 29.446, "close_time": 1728248399999}, {"open_time": 1728248400000, "open": 145.56, "high": 145.84, "low": 144.35, "close": 144.37, "volume": 68.667, "close_time": 1728251999999}, {"open_time": 1728252000000, "open": 144.44, "high": 145.34, "low": 144.44, "close": 145.1, "volume": 212.053, "close_time": 1728255599999}, {"open_time": 1728255600000, "open": 145.34, "high": 146.52, "low": 145.34, "close": 146.52, "volume": 89.808, "close_time": 1728259199999}, {"open_time": 1728259200000, "open": 146.48, "high": 148.72, "low": 146.01, "close": 148.52, "volume": 189.905, "close_time": 1728262799999}, {"open_time": 1728262800000, "open": 148.55, "high": 150.11, "low": 148.55, "close": 150.02, "volume": 205.88, "close_time": 1728266399999}, {"open_time": 1728266400000, "open": 149.84, "high": 150.38, "low": 148.37, "close": 149.01, "volume": 455.986, "close_time": 1728269999999}, {"open_time": 1728270000000, "open": 149.21, "high": 149.66, "low": 148.81, "close": 149.66, "volume": 175.492, "close_time": 1728273599999}, {"open_time": 1728273600000, "open": 149.64, "high": 150.01, "low": 149.22, "close": 149.33, "volume": 115.621, "close_time": 1728277199999}, {"open_time": 1728277200000, "open": 149.3, "high": 149.61, "low": 148.64, "close": 148.76, "volume": 115.599, "close_time": 1728280799999}, {"open_time": 1728280800000, "open": 148.83, "high": 149.31, "low": 148.8, "close": 149.31, "volume": 8.874, "close_time": 1728284399999}, {"open_time": 1728284400000, "open": 149.19, "high": 149.32, "low": 148.04, "close": 148.09, "volume": 107.222, "close_time": 1728287999999}, {"open_time": 1728288000000, "open": 148.08, "high": 149.08, "low": 148.04, "close": 148.58, "volume": 33.766, "close_time": 1728291599999}, {"open_time": 1728291600000, "open": 148.35, "high": 148.35, "low": 146.83, "close": 147.31, "volume": 107.133, "close_time": 1728295199999}, {"open_time": 1728295200000, "open": 147.15, "high": 147.15, "low": 146.21, "close": 146.65, "volume": 25.169, "close_time": 1728298799999}, {"open_time": 1728298800000, "open": 146.27, "high": 147.33, "low": 145.76, "close": 147.33, "volume": 106.683, "close_time": 1728302399999}, {"open_time": 1728302400000, "open": 147.3, "high": 147.3, "low": 146.6, "close": 146.77, "volume": 2.156, "close_time": 1728305999999}, {"open_time": 1728306000000, "open": 146.77, "high": 147.88, "low": 146.77, "close": 147.88, "volume": 64.016, "close_time": 1728309599999}, {"open_time": 1728309600000, "open": 147.8, "high": 152.12, "low": 147.78, "close": 150.94, "volume": 1005.521, "close_time": 1728313199999}, {"open_time": 1728313200000, "open": 150.55, "high": 150.55, "low": 148.69, "close": 148.92, "volume": 1113.674, "close_time": 1728316799999}, {"open_time": 1728316800000, "open": 149.17, "high": 149.49, "low": 148.19, "close": 149.22, "volume": 236.552, "close_time": 1728320399999}, {"open_time": 1728320400000, "open": 149.01, "high": 149.26, "low": 148.49, "close": 148.99, "volume": 107.064, "close_time": 1728323999999}, {"open_time": 1728324000000, "open": 149.03, "high": 149.07, "low": 145.62, "close": 145.85, "volume": 141.428, "close_time": 1728327599999}, {"open_time": 1728327600000, "open": 145.77, "high": 147.29, "low": 145.73, "close": 146.85, "volume": 198.567, "close_time": 1728331199999}, {"open_time": 1728331200000, "open": 147.16, "high": 147.16, "low": 145.67, "close": 145.67, "volume": 23.334, "close_time": 1728334799999}, {"open_time": 1728334800000, "open": 145.87, "high": 146.94, "low": 145.87, "close": 146.81, "volume": 107.499, "close_time": 1728338399999}, {"open_time": 1728338400000, "open": 146.8, "high": 146.9, "low": 144.97, "close": 144.97, "volume": 1101.131, "close_time": 1728341999999}, {"open_time": 1728342000000, "open": 144.97, "high": 145.59, "low": 143.9, "close": 144.04, "volume": 510.214, "close_time": 1728345599999}, {"open_time": 1728345600000, "open": 143.96, "high": 144.96, "low": 143.65, "close": 144.96, "volume": 213.209, "close_time": 1728349199999}, {"open_time": 1728349200000, "open": 144.78, "high": 145.32, "low": 144.05, "close": 145.26, "volume": 18.728, "close_time": 1728352799999}, {"open_time": 1728352800000, "open": 145.34, "high": 145.45, "low": 144.21, "close": 145.21, "volume": 46.691, "close_time": 1728356399999}, {"open_time": 1728356400000, "open": 145.19, "high": 145.2, "low": 144.43, "close": 144.43, "volume": 108.727, "close_time": 1728359999999}, {"open_time": 1728360000000, "open": 144.96, "high": 144.96, "low": 143.72, "close": 144.01, "volume": 39.052, "close_time": 1728363599999}, {"open_time": 1728363600000, "open": 143.81, "high": 143.81, "low": 143.01, "close": 143.35, "volume": 56.104, "close_time": 1728367199999}, {"open_time": 1728367200000, "open": 143.61, "high": 144.25, "low": 142.85, "close": 144.25, "volume": 52.195, "close_time": 1728370799999}, {"open_time": 1728370800000, "open": 144.06, "high": 144.07, "low": 142.3, "close": 143.12, "volume": 75.774, "close_time": 1728374399999}, {"open_time": 1728374400000, "open": 142.87, "high": 143.65, "low": 142.87, "close": 143.58, "volume": 30.089, "close_time": 1728377999999}, {"open_time": 1728378000000, "open": 143.65, "high": 143.88, "low": 142.9, "close": 143.85, "volume": 32.774, "close_time": 1728381599999}, {"open_time": 1728381600000, "open": 143.68, "high": 144.25, "low": 143.38, "close": 144.01, "volume": 48.144, "close_time": 1728385199999}, {"open_time": 1728385200000, "open": 144.11, "high": 144.5, "low": 144.11, "close": 144.3, "volume": 300.189, "close_time": 1728388799999}, {"open_time": 1728388800000, "open": 144.5, "high": 144.5, "low": 143.3, "close": 143.3, "volume": 17.821, "close_time": 1728392399999}, {"open_time": 1728392400000, "open": 143.29, "high": 144.92, "low": 142.74, "close": 144.87, "volume": 97.515, "close_time": 1728395999999}, {"open_time": 1728396000000, "open": 144.97, "high": 145.43, "low": 142.53, "close": 144.16, "volume": 155.753, "close_time": 1728399599999}, {"open_time": 1728399600000, "open": 143.97, "high": 144.35, "low": 141.32, "close": 142.91, "volume": 234.383, "close_time": 1728403199999}, {"open_time": 1728403200000, "open": 142.46, "high": 143.85, "low": 141.85, "close": 143.85, "volume": 33.934, "close_time": 1728406799999}, {"open_time": 1728406800000, "open": 143.87, "high": 143.93, "low": 142.37, "close": 143.29, "volume": 25.072, "close_time": 1728410399999}, {"open_time": 1728410400000, "open": 143.32, "high": 143.81, "low": 142.41, "close": 142.88, "volume": 48.211, "close_time": 1728413999999}, {"open_time": 1728414000000, "open": 142.88, "high": 143.97, "low": 142.35, "close": 143.97, "volume": 37.055, "close_time": 1728417599999}, {"open_time": 1728417600000, "open": 143.63, "high": 144.4, "low": 143.59, "close": 144.4, "volume": 33.101, "close_time": 1728421199999}, {"open_time": 1728421200000, "open": 144.4, "high": 144.63, "low": 144.08, "close": 144.09, "volume": 222.304, "close_time": 1728424799999}, {"open_time": 1728424800000, "open": 144.1, "high": 144.11, "low": 143.21, "close": 143.24, "volume": 107.237, "close_time": 1728428399999}, {"open_time": 1728428400000, "open": 143.31, "high": 143.48, "low": 142.64, "close": 143.38, "volume": 33.544, "close_time": 1728431999999}, {"open_time": 1728432000000, "open": 143.39, "high": 144.11, "low": 143.31, "close": 144.07, "volume": 28.173, "close_time": 1728435599999}, {"open_time": 1728435600000, "open": 144.07, "high": 145.15, "low": 144.07, "close": 144.89, "volume": 83.378, "close_time": 1728439199999}, {"open_time": 1728439200000, "open": 144.86, "high": 144.86, "low": 143.95, "close": 143.95, "volume": 7.673, "close_time": 1728442799999}, {"open_time": 1728442800000, "open": 143.96, "high": 144.36, "low": 143.47, "close": 143.96, "volume": 21.732, "close_time": 1728446399999}, {"open_time": 1728446400000, "open": 143.88, "high": 144.02, "low": 143.27, "close": 143.35, "volume": 19.744, "close_time": 1728449999999}, {"open_time": 1728450000000, "open": 143.36, "high": 144.18, "low": 143.1, "close": 144.18, "volume": 22.104, "close_time": 1728453599999}, {"open_time": 1728453600000, "open": 144.02, "high": 144.1, "low": 143.22, "close": 143.42, "volume": 619.64, "close_time": 1728457199999}, {"open_time": 1728457200000, "open": 143.42, "high": 143.42, "low": 142.74, "close": 142.97, "volume": 26.256, "close_time": 1728460799999}, {"open_time": 1728460800000, "open": 143.27, "high": 143.32, "low": 142.55, "close": 142.83, "volume": 10.78, "close_time": 1728464399999}, {"open_time": 1728464400000, "open": 142.81, "high": 143.11, "low": 142.81, "close": 143.11, "volume": 23.566, "close_time": 1728467999999}, {"open_time": 1728468000000, "open": 143.16, "high": 143.22, "low": 142.54, "close": 142.61, "volume": 16.411, "close_time": 1728471599999}, {"open_time": 1728471600000, "open": 142.7, "high": 143.12, "low": 142.68, "close": 143.12, "volume": 2.771, "close_time": 1728475199999}, {"open_time": 1728475200000, "open": 143.27, "high": 143.27, "low": 141.28, "close": 141.76, "volume": 113.018, "close_time": 1728478799999}, {"open_time": 1728478800000, "open": 141.92, "high": 142.05, "low": 140.32, "close": 141.23, "volume": 941.46, "close_time": 1728482399999}, {"open_time": 1728482400000, "open": 141.16, "high": 142.09, "low": 140.78, "close": 141.14, "volume": 187.992, "close_time": 1728485999999}, {"open_time": 1728486000000, "open": 141.44, "high": 143.0, "low": 141.44, "close": 142.65, "volume": 32.28, "close_time": 1728489599999}, {"open_time": 1728489600000, "open": 142.73, "high": 142.73, "low": 140.73, "close": 140.78, "volume": 64.354, "close_time": 1728493199999}, {"open_time": 1728493200000, "open": 140.71, "high": 141.43, "low": 140.49, "close": 141.25, "volume": 45.175, "close_time": 1728496799999}, {"open_time": 1728496800000, "open": 141.12, "high": 141.37, "low": 139.89, "close": 140.68, "volume": 141.438, "close_time": 1728500399999}, {"open_time": 1728500400000, "open": 140.48, "high": 140.96, "low": 140.13, "close": 140.89, "volume": 503.572, "close_time": 1728503999999}, {"open_time": 1728504000000, "open": 141.11, "high": 141.11, "low": 138.82, "close": 138.82, "volume": 323.907, "close_time": 1728507599999}, {"open_time": 1728507600000, "open": 138.81, "high": 140.06, "low": 138.75, "close": 140.0, "volume": 556.433, "close_time": 1728511199999}, {"open_time": 1728511200000, "open": 140.0, "high": 140.0, "low": 139.32, "close": 139.41, "volume": 105.095, "close_time": 1728514799999}, {"open_time": 1728514800000, "open": 139.32, "high": 139.66, "low": 139.17, "close": 139.17, "volume": 56.34, "close_time": 1728518399999}, {"open_time": 1728518400000, "open": 139.36, "high": 139.36, "low": 137.79, "close": 138.72, "volume": 162.028, "close_time": 1728521999999}, {"open_time": 1728522000000, "open": 138.72, "high": 139.83, "low": 138.64, "close": 139.34, "volume": 73.581, "close_time": 1728525599999}, {"open_time": 1728525600000, "open": 139.34, "high": 139.98, "low": 139.34, "close": 139.98, "volume": 84.102, "close_time": 1728529199999}, {"open_time": 1728529200000, "open": 139.66, "high": 140.35, "low": 139.66, "close": 139.79, "volume": 13.092, "close_time": 1728532799999}, {"open_time": 1728532800000, "open": 139.92, "high": 140.1, "low": 139.9, "close": 140.1, "volume": 5.845, "close_time": 1728536399999}, {"open_time": 1728536400000, "open": 139.96, "high": 140.78, "low": 139.49, "close": 140.53, "volume": 11.125, "close_time": 1728539999999}, {"open_time": 1728540000000, "open": 140.34, "high": 140.52, "low": 140.28, "close": 140.52, "volume": 86.627, "close_time": 1728543599999}, {"open_time": 1728543600000, "open": 140.57, "high": 140.57, "low": 139.87, "close": 139.87, "volume": 4.421, "close_time": 1728547199999}, {"open_time": 1728547200000, "open": 139.85, "high": 139.92, "low": 138.72, "close": 138.74, "volume": 39.234, "close_time": 1728550799999}, {"open_time": 1728550800000, "open": 138.74, "high": 138.87, "low": 137.56, "close": 138.47, "volume": 68.924, "close_time": 1728554399999}, {"open_time": 1728554400000, "open": 138.59, "high": 139.63, "low": 138.59, "close": 139.49, "volume": 18.343, "close_time": 1728557999999}, {"open_time": 1728558000000, "open": 139.44, "high": 140.47, "low": 139.44, "close": 140.47, "volume": 56.213, "close_time": 1728561599999}, {"open_time": 1728561600000, "open": 140.42, "high": 140.69, "low": 138.39, "close": 139.4, "volume": 102.016, "close_time": 1728565199999}, {"open_time": 1728565200000, "open": 139.05, "high": 140.1, "low": 137.4, "close": 138.38, "volume": 120.644, "close_time": 1728568799999}, {"open_time": 1728568800000, "open": 138.57, "high": 138.58, "low": 136.33, "close": 137.49, "volume": 656.703, "close_time": 1728572399999}, {"open_time": 1728572400000, "open": 137.49, "high": 138.58, "low": 137.16, "close": 138.58, "volume": 192.416, "close_time": 1728575999999}, {"open_time": 1728576000000, "open": 138.6, "high": 139.01, "low": 137.77, "close": 138.24, "volume": 73.992, "close_time": 1728579599999}, {"open_time": 1728579600000, "open": 138.26, "high": 138.43, "low": 136.57, "close": 136.68, "volume": 68.828, "close_time": 1728583199999}, {"open_time": 1728583200000, "open": 136.63, "high": 137.37, "low": 135.65, "close": 137.29, "volume": 214.983, "close_time": 1728586799999}, {"open_time": 1728586800000, "open": 137.32, "high": 138.09, "low": 136.98, "close": 138.09, "volume": 56.958, "close_time": 1728590399999}, {"open_time": 1728590400000, "open": 138.1, "high": 138.71, "low": 137.29, "close": 137.53, "volume": 81.114, "close_time": 1728593999999}, {"open_time": 1728594000000, "open": 137.68, "high": 138.57, "low": 137.34, "close": 138.57, "volume": 14.826, "close_time": 1728597599999}, {"open_time": 1728597600000, "open": 138.58, "high": 138.81, "low": 137.99, "close": 138.74, "volume": 19.066, "close_time": 1728601199999}, {"open_time": 1728601200000, "open": 138.63, "high": 139.02, "low": 138.63, "close": 139.02, "volume": 97.559, "close_time": 1728604799999}, {"open_time": 1728604800000, "open": 138.92, "high": 139.72, "low": 138.88, "close": 139.47, "volume": 73.41, "close_time": 1728608399999}, {"open_time": 1728608400000, "open": 139.44, "high": 140.44, "low": 138.74, "close": 140.14, "volume": 62.243, "close_time": 1728611999999}, {"open_time": 1728612000000, "open": 140.2, "high": 140.93, "low": 139.8, "close": 140.85, "volume": 96.127, "close_time": 1728615599999}, {"open_time": 1728615600000, "open": 140.9, "high": 141.44, "low": 140.9, "close": 140.91, "volume": 80.092, "close_time": 1728619199999}, {"open_time": 1728619200000, "open": 140.94, "high": 141.08, "low": 140.86, "close": 140.91, "volume": 29.064, "close_time": 1728622799999}, {"open_time": 1728622800000, "open": 141.15, "high": 141.31, "low": 141.08, "close": 141.17, "volume": 39.995, "close_time": 1728626399999}, {"open_time": 1728626400000, "open": 141.15, "high": 141.81, "low": 141.04, "close": 141.64, "volume": 75.481, "close_time": 1728629999999}, {"open_time": 1728630000000, "open": 141.6, "high": 142.08, "low": 141.03, "close": 141.03, "volume": 54.597, "close_time": 1728633599999}, {"open_time": 1728633600000, "open": 141.21, "high": 141.45, "low": 141.08, "close": 141.36, "volume": 3.407, "close_time": 1728637199999}, {"open_time": 1728637200000, "open": 141.47, "high": 142.05, "low": 141.47, "close": 142.02, "volume": 21.049, "close_time": 1728640799999}, {"open_time": 1728640800000, "open": 142.05, "high": 142.51, "low": 141.7, "close": 141.82, "volume": 68.884, "close_time": 1728644399999}, {"open_time": 1728644400000, "open": 141.7, "high": 142.06, "low": 141.58, "close": 141.91, "volume": 19.864, "close_time": 1728647999999}, {"open_time": 1728648000000, "open": 142.05, "high": 142.89, "low": 142.05, "close": 142.66, "volume": 71.891, "close_time": 1728651599999}, {"open_time": 1728651600000, "open": 142.72, "high": 143.69, "low": 142.3, "close": 143.61, "volume": 117.102, "close_time": 1728655199999}, {"open_time": 1728655200000, "open": 143.61, "high": 144.17, "low": 143.6, "close": 143.86, "volume": 193.603, "close_time": 1728658799999}, {"open_time": 1728658800000, "open": 144.05, "high": 145.28, "low": 143.71, "close": 144.27, "volume": 530.839, "close_time": 1728662399999}, {"open_time": 1728662400000, "open": 144.64, "high": 144.7, "low": 143.88, "close": 144.59, "volume": 95.45, "close_time": 1728665999999}, {"open_time": 1728666000000, "open": 144.61, "high": 145.7, "low": 144.61, "close": 145.7, "volume": 132.307, "close_time": 1728669599999}, {"open_time": 1728669600000, "open": 145.7, "high": 145.97, "low": 145.3, "close": 145.76, "volume": 99.189, "close_time": 1728673199999}, {"open_time": 1728673200000, "open": 145.54, "high": 146.32, "low": 145.07, "close": 145.24, "volume": 138.224, "close_time": 1728676799999}, {"open_time": 1728676800000, "open": 145.24, "high": 145.8, "low": 144.92, "close": 145.8, "volume": 104.452, "close_time": 1728680399999}, {"open_time": 1728680400000, "open": 145.84, "high": 145.95, "low": 145.35, "close": 145.85, "volume": 55.84, "close_time": 1728683999999}, {"open_time": 1728684000000, "open": 145.82, "high": 145.89, "low": 145.35, "close": 145.65, "volume": 35.918, "close_time": 1728687599999}, {"open_time": 1728687600000, "open": 145.4, "high": 145.74, "low": 145.18, "close": 145.18, "volume": 4.962, "close_time": 1728691199999}, {"open_time": 1728691200000, "open": 145.57, "high": 146.49, "low": 145.3, "close": 146.1, "volume": 440.83, "close_time": 1728694799999}, {"open_time": 1728694800000, "open": 145.94, "high": 145.97, "low": 145.57, "close": 145.92, "volume": 23.461, "close_time": 1728698399999}, {"open_time": 1728698400000, "open": 145.91, "high": 145.91, "low": 144.96, "close": 144.96, "volume": 121.412, "close_time": 1728701999999}, {"open_time": 1728702000000, "open": 145.06, "high": 145.28, "low": 144.77, "close": 145.06, "volume": 37.524, "close_time": 1728705599999}, {"open_time": 1728705600000, "open": 145.3, "high": 145.8, "low": 145.21, "close": 145.31, "volume": 40.171, "close_time": 1728709199999}, {"open_time": 1728709200000, "open": 145.63, "high": 145.89, "low": 145.46, "close": 145.89, "volume": 82.281, "close_time": 1728712799999}, {"open_time": 1728712800000, "open": 145.7, "high": 145.94, "low": 145.59, "close": 145.94, "volume": 10.276, "close_time": 1728716399999}, {"open_time": 1728716400000, "open": 145.63, "high": 145.93, "low": 145.53, "close": 145.62, "volume": 0.38, "close_time": 1728719999999}, {"open_time": 1728720000000, "open": 145.49, "high": 145.87, "low": 145.4, "close": 145.75, "volume": 39.732, "close_time": 1728723599999}, {"open_time": 1728723600000, "open": 145.7, "high": 145.7, "low": 145.58, "close": 145.7, "volume": 14.703, "close_time": 1728727199999}, {"open_time": 1728727200000, "open": 145.96, "high": 146.68, "low": 145.96, "close": 146.52, "volume": 56.018, "close_time": 1728730799999}, {"open_time": 1728730800000, "open": 146.54, "high": 147.0, "low": 146.34, "close": 146.34, "volume": 23.466, "close_time": 1728734399999}, {"open_time": 1728734400000, "open": 146.26, "high": 147.1, "low": 145.96, "close": 146.94, "volume": 31.217, "close_time": 1728737999999}, {"open_time": 1728738000000, "open": 147.11, "high": 147.17, "low": 146.34, "close": 146.34, "volume": 28.094, "close_time": 1728741599999}, {"open_time": 1728741600000, "open": 146.46, "high": 147.04, "low": 146.38, "close": 146.91, "volume": 289.221, "close_time": 1728745199999}, {"open_time": 1728745200000, "open": 146.9, "high": 146.9, "low": 145.84, "close": 146.17, "volume": 708.013, "close_time": 1728748799999}, {"open_time": 1728748800000, "open": 146.17, "high": 146.87, "low": 146.17, "close": 146.78, "volume": 93.206, "close_time": 1728752399999}, {"open_time": 1728752400000, "open": 146.42, "high": 146.9, "low": 146.42, "close": 146.9, "volume": 28.199, "close_time": 1728755999999}, {"open_time": 1728756000000, "open": 146.88, "high": 147.1, "low": 146.23, "close": 146.54, "volume": 95.377, "close_time": 1728759599999}, {"open_time": 1728759600000, "open": 146.56, "high": 146.9, "low": 146.34, "close": 146.85, "volume": 70.983, "close_time": 1728763199999}, {"open_time": 1728763200000, "open": 146.47, "high": 146.96, "low": 146.47, "close": 146.72, "volume": 10.257, "close_time": 1728766799999}, {"open_time": 1728766800000, "open": 146.72, "high": 147.1, "low": 146.67, "close": 146.67, "volume": 33.852, "close_time": 1728770399999}, {"open_time": 1728770400000, "open": 146.67, "high": 146.67, "low": 146.15, "close": 146.66, "volume": 468.463, "close_time": 1728773999999}, {"open_time": 1728774000000, "open": 146.66, "high": 146.66, "low": 146.18, "close": 146.37, "volume": 75.313, "close_time": 1728777599999}, {"open_time": 1728777600000, "open": 146.13, "high": 146.7, "low": 146.13, "close": 146.46, "volume": 20.028, "close_time": 1728781199999}, {"open_time": 1728781200000, "open": 146.46, "high": 146.46, "low": 145.77, "close": 145.97, "volume": 63.887, "close_time": 1728784799999}, {"open_time": 1728784800000, "open": 145.98, "high": 146.03, "low": 145.81, "close": 146.03, "volume": 16.146, "close_time": 1728788399999}, {"open_time": 1728788400000, "open": 146.1, "high": 146.1, "low": 145.23, "close": 145.23, "volume": 42.082, "close_time": 1728791999999}, {"open_time": 1728792000000, "open": 145.34, "high": 145.84, "low": 145.34, "close": 145.66, "volume": 21.556, "close_time": 1728795599999}, {"open_time": 1728795600000, "open": 145.84, "high": 146.41, "low": 145.84, "close": 146.39, "volume": 6.464, "close_time": 1728799199999}, {"open_time": 1728799200000, "open": 146.39, "high": 146.77, "low": 146.22, "close": 146.22, "volume": 24.152, "close_time": 1728802799999}, {"open_time": 1728802800000, "open": 146.19, "high": 146.2, "low": 145.91, "close": 146.02, "volume": 13.045, "close_time": 1728806399999}, {"open_time": 1728806400000, "open": 146.16, "high": 146.76, "low": 146.16, "close": 146.35, "volume": 18.9, "close_time": 1728809999999}, {"open_time": 1728810000000, "open": 146.36, "high": 147.35, "low": 146.17, "close": 147.08, "volume": 403.456, "close_time": 1728813599999}, {"open_time": 1728813600000, "open": 147.07, "high": 147.83, "low": 146.98, "close": 147.14, "volume": 115.587, "close_time": 1728817199999}, {"open_time": 1728817200000, "open": 147.41, "high": 147.41, "low": 146.14, "close": 146.72, "volume": 537.393, "close_time": 1728820799999}, {"open_time": 1728820800000, "open": 146.56, "high": 147.51, "low": 146.56, "close": 147.35, "volume": 22.142, "close_time": 1728824399999}, {"open_time": 1728824400000, "open": 147.42, "high": 147.83, "low": 147.29, "close": 147.29, "volume": 4.396, "close_time": 1728827999999}, {"open_time": 1728828000000, "open": 146.95, "high": 146.95, "low": 145.48, "close": 145.51, "volume": 50.803, "close_time": 1728831599999}, {"open_time": 1728831600000, "open": 145.39, "high": 145.75, "low": 144.52, "close": 144.75, "volume": 85.561, "close_time": 1728835199999}, {"open_time": 1728835200000, "open": 145.05, "high": 145.78, "low": 144.65, "close": 145.78, "volume": 36.388, "close_time": 1728838799999}, {"open_time": 1728838800000, "open": 145.81, "high": 146.16, "low": 145.3, "close": 145.49, "volume": 14.313, "close_time": 1728842399999}, {"open_time": 1728842400000, "open": 145.55, "high": 145.55, "low": 144.8, "close": 145.31, "volume": 30.166, "close_time": 1728845999999}, {"open_time": 1728846000000, "open": 145.61, "high": 146.04, "low": 145.51, "close": 145.95, "volume": 19.827, "close_time": 1728849599999}, {"open_time": 1728849600000, "open": 145.82, "high": 146.2, "low": 145.82, "close": 145.97, "volume": 22.423, "close_time": 1728853199999}, {"open_time": 1728853200000, "open": 146.06, "high": 147.4, "low": 146.06, "close": 147.4, "volume": 39.37, "close_time": 1728856799999}, {"open_time": 1728856800000, "open": 147.24, "high": 148.3, "low": 147.24, "close": 147.71, "volume": 278.016, "close_time": 1728860399999}, {"open_time": 1728860400000, "open": 147.75, "high": 147.77, "low": 146.92, "close": 147.55, "volume": 50.114, "close_time": 1728863999999}, {"open_time": 1728864000000, "open": 147.55, "high": 147.55, "low": 146.91, "close": 147.35, "volume": 117.1, "close_time": 1728867599999}, {"open_time": 1728867600000, "open": 147.32, "high": 147.84, "low": 147.0, "close": 147.55, "volume": 359.98, "close_time": 1728871199999}, {"open_time": 1728871200000, "open": 147.54, "high": 148.3, "low": 147.24, "close": 148.08, "volume": 1056.124, "close_time": 1728874799999}, {"open_time": 1728874800000, "open": 148.08, "high": 151.93, "low": 147.81, "close": 151.93, "volume": 1967.75, "close_time": 1728878399999}, {"open_time": 1728878400000, "open": 151.41, "high": 152.84, "low": 151.41, "close": 152.22, "volume": 412.769, "close_time": 1728881999999}, {"open_time": 1728882000000, "open": 152.23, "high": 152.23, "low": 150.59, "close": 151.31, "volume": 139.53, "close_time": 1728885599999}, {"open_time": 1728885600000, "open": 151.3, "high": 151.83, "low": 150.98, "close": 151.83, "volume": 14.966, "close_time": 1728889199999}, {"open_time": 1728889200000, "open": 151.36, "high": 152.42, "low": 151.24, "close": 152.06, "volume": 143.561, "close_time": 1728892799999}, {"open_time": 1728892800000, "open": 152.42, "high": 152.85, "low": 151.94, "close": 152.76, "volume": 72.817, "close_time": 1728896399999}, {"open_time": 1728896400000, "open": 152.32, "high": 153.03, "low": 152.09, "close": 152.55, "volume": 100.351, "close_time": 1728899999999}, {"open_time": 1728900000000, "open": 152.84, "high": 153.26, "low": 152.23, "close": 153.06, "volume": 70.196, "close_time": 1728903599999}, {"open_time": 1728903600000, "open": 152.82, "high": 153.16, "low": 152.22, "close": 152.78, "volume": 29.582, "close_time": 1728907199999}, {"open_time": 1728907200000, "open": 152.95, "high": 153.27, "low": 152.58, "close": 152.72, "volume": 44.168, "close_time": 1728910799999}, {"open_time": 1728910800000, "open": 152.51, "high": 153.67, "low": 152.45, "close": 153.62, "volume": 89.573, "close_time": 1728914399999}, {"open_time": 1728914400000, "open": 153.63, "high": 155.69, "low": 153.63, "close": 155.05, "volume": 662.261, "close_time": 1728917999999}, {"open_time": 1728918000000, "open": 155.2, "high": 157.41, "low": 155.2, "close": 156.65, "volume": 918.685, "close_time": 1728921599999}, {"open_time": 1728921600000, "open": 156.17, "high": 156.17, "low": 154.66, "close": 155.03, "volume": 145.405, "close_time": 1728925199999}, {"open_time": 1728925200000, "open": 154.99, "high": 155.86, "low": 154.94, "close": 155.27, "volume": 197.28, "close_time": 1728928799999}, {"open_time": 1728928800000, "open": 155.62, "high": 156.16, "low": 155.27, "close": 155.82, "volume": 209.716, "close_time": 1728932399999}, {"open_time": 1728932400000, "open": 155.82, "high": 155.82, "low": 155.13, "close": 155.55, "volume": 38.678, "close_time": 1728935999999}, {"open_time": 1728936000000, "open": 155.47, "high": 156.21, "low": 155.45, "close": 156.15, "volume": 135.102, "close_time": 1728939599999}, {"open_time": 1728939600000, "open": 156.04, "high": 156.5, "low": 155.61, "close": 155.8, "volume": 86.975, "close_time": 1728943199999}, {"open_time": 1728943200000, "open": 156.1, "high": 157.27, "low": 156.04, "close": 157.27, "volume": 334.493, "close_time": 1728946799999}, {"open_time": 1728946800000, "open": 156.64, "high": 157.68, "low": 156.64, "close": 157.5, "volume": 33.655, "close_time": 1728950399999}, {"open_time": 1728950400000, "open": 157.59, "high": 157.96, "low": 156.65, "close": 157.78, "volume": 83.602, "close_time": 1728953999999}, {"open_time": 1728954000000, "open": 157.47, "high": 157.85, "low": 156.46, "close": 157.06, "volume": 174.8, "close_time": 1728957599999}, {"open_time": 1728957600000, "open": 156.97, "high": 157.45, "low": 156.88, "close": 157.23, "volume": 58.821, "close_time": 1728961199999}, {"open_time": 1728961200000, "open": 156.81, "high": 156.99, "low": 155.3, "close": 155.3, "volume": 83.413, "close_time": 1728964799999}, {"open_time": 1728964800000, "open": 155.54, "high": 156.06, "low": 155.12, "close": 156.05, "volume": 21.95, "close_time": 1728968399999}, {"open_time": 1728968400000, "open": 155.59, "high": 155.59, "low": 154.13, "close": 154.24, "volume": 71.684, "close_time": 1728971999999}, {"open_time": 1728972000000, "open": 154.13, "high": 154.8, "low": 153.8, "close": 154.8, "volume": 90.172, "close_time": 1728975599999}, {"open_time": 1728975600000, "open": 154.8, "high": 155.19, "low": 154.8, "close": 155.14, "volume": 34.084, "close_time": 1728979199999}, {"open_time": 1728979200000, "open": 155.23, "high": 155.3, "low": 154.95, "close": 154.95, "volume": 3.147, "close_time": 1728982799999}, {"open_time": 1728982800000, "open": 154.66, "high": 154.78, "low": 154.19, "close": 154.62, "volume": 133.308, "close_time": 1728986399999}, {"open_time": 1728986400000, "open": 154.58, "high": 155.05, "low": 154.18, "close": 155.05, "volume": 18.61, "close_time": 1728989999999}, {"open_time": 1728990000000, "open": 154.87, "high": 154.87, "low": 151.92, "close": 152.02, "volume": 251.973, "close_time": 1728993599999}, {"open_time": 1728993600000, "open": 152.01, "high": 153.79, "low": 152.01, "close": 153.79, "volume": 12.184, "close_time": 1728997199999}, {"open_time": 1728997200000, "open": 153.69, "high": 157.8, "low": 153.24, "close": 157.19, "volume": 132.984, "close_time": 1729000799999}, {"open_time": 1729000800000, "open": 157.8, "high": 158.7, "low": 151.48, "close": 152.32, "volume": 1279.642, "close_time": 1729004399999}, {"open_time": 1729004400000, "open": 152.29, "high": 154.65, "low": 150.44, "close": 153.23, "volume": 367.463, "close_time": 1729007999999}, {"open_time": 1729008000000, "open": 153.37, "high": 156.1, "low": 153.18, "close": 155.01, "volume": 139.822, "close_time": 1729011599999}, {"open_time": 1729011600000, "open": 154.77, "high": 155.59, "low": 154.05, "close": 155.34, "volume": 38.43, "close_time": 1729015199999}, {"open_time": 1729015200000, "open": 154.8, "high": 156.0, "low": 154.8, "close": 155.31, "volume": 453.179, "close_time": 1729018799999}, {"open_time": 1729018800000, "open": 155.05, "high": 155.31, "low": 154.24, "close": 155.05, "volume": 33.354, "close_time": 1729022399999}, {"open_time": 1729022400000, "open": 154.86, "high": 155.12, "low": 152.21, "close": 152.78, "volume": 180.948, "close_time": 1729025999999}, {"open_time": 1729026000000, "open": 152.89, "high": 153.48, "low": 152.38, "close": 153.23, "volume": 71.068, "close_time": 1729029599999}, {"open_time": 1729029600000, "open": 153.48, "high": 153.84, "low": 153.03, "close": 153.03, "volume": 79.746, "close_time": 1729033199999}, {"open_time": 1729033200000, "open": 153.06, "high": 154.86, "low": 153.06, "close": 154.75, "volume": 23.678, "close_time": 1729036799999}, {"open_time": 1729036800000, "open": 154.63, "high": 154.9, "low": 153.44, "close": 153.83, "volume": 92.626, "close_time": 1729040399999}, {"open_time": 1729040400000, "open": 153.83, "high": 154.87, "low": 153.09, "close": 154.68, "volume": 68.542, "close_time": 1729043999999}, {"open_time": 1729044000000, "open": 154.87, "high": 156.09, "low": 154.42, "close": 154.42, "volume": 220.804, "close_time": 1729047599999}, {"open_time": 1729047600000, "open": 154.42, "high": 154.77, "low": 153.87, "close": 154.14, "volume": 43.749, "close_time": 1729051199999}, {"open_time": 1729051200000, "open": 154.33, "high": 154.54, "low": 153.3, "close": 153.95, "volume": 77.319, "close_time": 1729054799999}, {"open_time": 1729054800000, "open": 153.67, "high": 154.53, "low": 153.67, "close": 154.24, "volume": 40.653, "close_time": 1729058399999}, {"open_time": 1729058400000, "open": 154.1, "high": 154.79, "low": 153.4, "close": 154.1, "volume": 47.48, "close_time": 1729061999999}, {"open_time": 1729062000000, "open": 153.49, "high": 153.65, "low": 153.0, "close": 153.55, "volume": 50.201, "close_time": 1729065599999}, {"open_time": 1729065600000, "open": 153.64, "high": 154.74, "low": 153.55, "close": 154.54, "volume": 30.777, "close_time": 1729069199999}, {"open_time": 1729069200000, "open": 154.62, "high": 155.72, "low": 154.42, "close": 155.15, "volume": 79.756, "close_time": 1729072799999}, {"open_time": 1729072800000, "open": 155.12, "high": 156.16, "low": 155.1, "close": 155.91, "volume": 163.069, "close_time": 1729076399999}, {"open_time": 1729076400000, "open": 155.59, "high": 158.0, "low": 155.54, "close": 156.06, "volume": 138.267, "close_time": 1729079999999}, {"open_time": 1729080000000, "open": 156.41, "high": 156.41, "low": 155.27, "close": 155.49, "volume": 94.446, "close_time": 1729083599999}, {"open_time": 1729083600000, "open": 155.42, "high": 155.62, "low": 154.01, "close": 154.37, "volume": 168.9, "close_time": 1729087199999}, {"open_time": 1729087200000, "open": 154.37, "high": 156.67, "low": 154.2, "close": 155.08, "volume": 157.302, "close_time": 1729090799999}, {"open_time": 1729090800000, "open": 155.0, "high": 155.78, "low": 154.17, "close": 155.67, "volume": 126.992, "close_time": 1729094399999}, {"open_time": 1729094400000, "open": 155.78, "high": 155.83, "low": 154.27, "close": 155.25, "volume": 43.344, "close_time": 1729097999999}, {"open_time": 1729098000000, "open": 155.19, "high": 155.52, "low": 154.88, "close": 155.35, "volume": 37.424, "close_time": 1729101599999}, {"open_time": 1729101600000, "open": 155.0, "high": 155.27, "low": 154.46, "close": 154.46, "volume": 69.166, "close_time": 1729105199999}, {"open_time": 1729105200000, "open": 154.53, "high": 154.66, "low": 154.24, "close": 154.59, "volume": 44.357, "close_time": 1729108799999}, {"open_time": 1729108800000, "open": 154.24, "high": 154.96, "low": 154.16, "close": 154.58, "volume": 56.632, "close_time": 1729112399999}, {"open_time": 1729112400000, "open": 154.36, "high": 154.66, "low": 153.77, "close": 153.78, "volume": 31.945, "close_time": 1729115999999}, {"open_time": 1729116000000, "open": 153.98, "high": 154.91, "low": 153.88, "close": 154.88, "volume": 36.58, "close_time": 1729119599999}, {"open_time": 1729119600000, "open": 154.68, "high": 154.68, "low": 154.19, "close": 154.32, "volume": 4.724, "close_time": 1729123199999}, {"open_time": 1729123200000, "open": 154.31, "high": 155.44, "low": 154.22, "close": 155.27, "volume": 9.061, "close_time": 1729126799999}, {"open_time": 1729126800000, "open": 154.78, "high": 155.47, "low": 154.24, "close": 155.47, "volume": 42.763, "close_time": 1729130399999}, {"open_time": 1729130400000, "open": 155.48, "high": 155.52, "low": 154.01, "close": 154.09, "volume": 101.905, "close_time": 1729133999999}, {"open_time": 1729134000000, "open": 154.04, "high": 154.65, "low": 153.85, "close": 154.51, "volume": 32.504, "close_time": 1729137599999}, {"open_time": 1729137600000, "open": 154.6, "high": 154.83, "low": 153.12, "close": 153.48, "volume": 279.979, "close_time": 1729141199999}, {"open_time": 1729141200000, "open": 153.41, "high": 153.69, "low": 152.51, "close": 152.82, "volume": 101.159, "close_time": 1729144799999}, {"open_time": 1729144800000, "open": 152.54, "high": 153.32, "low": 152.39, "close": 152.39, "volume": 43.317, "close_time": 1729148399999}, {"open_time": 1729148400000, "open": 152.39, "high": 152.69, "low": 151.73, "close": 152.67, "volume": 63.484, "close_time": 1729151999999}, {"open_time": 1729152000000, "open": 152.57, "high": 153.17, "low": 152.32, "close": 153.14, "volume": 33.148, "close_time": 1729155599999}, {"open_time": 1729155600000, "open": 153.21, "high": 153.39, "low": 152.91, "close": 153.01, "volume": 25.961, "close_time": 1729159199999}, {"open_time": 1729159200000, "open": 153.06, "high": 153.06, "low": 151.5, "close": 152.48, "volume": 21.723, "close_time": 1729162799999}, {"open_time": 1729162800000, "open": 152.54, "high": 152.54, "low": 151.21, "close": 151.21, "volume": 405.986, "close_time": 1729166399999}, {"open_time": 1729166400000, "open": 151.28, "high": 152.38, "low": 151.14, "close": 152.38, "volume": 81.723, "close_time": 1729169999999}, {"open_time": 1729170000000, "open": 152.41, "high": 152.98, "low": 151.5, "close": 152.11, "volume": 188.682, "close_time": 1729173599999}, {"open_time": 1729173600000, "open": 151.94, "high": 152.27, "low": 150.97, "close": 152.01, "volume": 351.659, "close_time": 1729177199999}, {"open_time": 1729177200000, "open": 151.7, "high": 153.0, "low": 151.4, "close": 153.0, "volume": 85.304, "close_time": 1729180799999}, {"open_time": 1729180800000, "open": 152.45, "high": 152.6, "low": 150.81, "close": 151.28, "volume": 111.422, "close_time": 1729184399999}, {"open_time": 1729184400000, "open": 151.36, "high": 151.37, "low": 149.33, "close": 149.49, "volume": 334.703, "close_time": 1729187999999}, {"open_time": 1729188000000, "open": 149.45, "high": 149.56, "low": 147.84, "close": 148.65, "volume": 472.48, "close_time": 1729191599999}, {"open_time": 1729191600000, "open": 148.59, "high": 149.65, "low": 148.57, "close": 149.65, "volume": 62.624, "close_time": 1729195199999}, {"open_time": 1729195200000, "open": 149.3, "high": 150.37, "low": 149.3, "close": 149.69, "volume": 73.16, "close_time": 1729198799999}, {"open_time": 1729198800000, "open": 149.94, "high": 150.21, "low": 149.92, "close": 150.1, "volume": 24.545, "close_time": 1729202399999}, {"open_time": 1729202400000, "open": 150.19, "high": 150.78, "low": 150.11, "close": 150.78, "volume": 258.798, "close_time": 1729205999999}, {"open_time": 1729206000000, "open": 150.35, "high": 150.49, "low": 150.29, "close": 150.49, "volume": 12.518, "close_time": 1729209599999}, {"open_time": 1729209600000, "open": 150.28, "high": 150.76, "low": 149.87, "close": 149.93, "volume": 78.103, "close_time": 1729213199999}, {"open_time": 1729213200000, "open": 150.38, "high": 152.5, "low": 150.38, "close": 152.39, "volume": 109.285, "close_time": 1729216799999}, {"open_time": 1729216800000, "open": 152.49, "high": 153.11, "low": 152.2, "close": 153.11, "volume": 398.923, "close_time": 1729220399999}, {"open_time": 1729220400000, "open": 153.07, "high": 153.07, "low": 151.88, "close": 151.88, "volume": 144.586, "close_time": 1729223999999}, {"open_time": 1729224000000, "open": 151.91, "high": 152.78, "low": 151.91, "close": 152.74, "volume": 88.238, "close_time": 1729227599999}, {"open_time": 1729227600000, "open": 152.34, "high": 152.93, "low": 152.34, "close": 152.93, "volume": 67.591, "close_time": 1729231199999}, {"open_time": 1729231200000, "open": 152.88, "high": 153.91, "low": 152.88, "close": 153.63, "volume": 31.255, "close_time": 1729234799999}, {"open_time": 1729234800000, "open": 153.92, "high": 154.14, "low": 153.53, "close": 154.05, "volume": 62.275, "close_time": 1729238399999}, {"open_time": 1729238400000, "open": 153.92, "high": 154.24, "low": 153.57, "close": 153.83, "volume": 26.939, "close_time": 1729241999999}, {"open_time": 1729242000000, "open": 153.72, "high": 154.16, "low": 153.26, "close": 153.58, "volume": 25.022, "close_time": 1729245599999}, {"open_time": 1729245600000, "open": 153.54, "high": 154.0, "low": 153.5, "close": 153.79, "volume": 22.727, "close_time": 1729249199999}, {"open_time": 1729249200000, "open": 153.75, "high": 154.06, "low": 153.01, "close": 153.01, "volume": 39.788, "close_time": 1729252799999}, {"open_time": 1729252800000, "open": 153.2, "high": 153.29, "low": 152.32, "close": 152.42, "volume": 54.211, "close_time": 1729256399999}, {"open_time": 1729256400000, "open": 152.41, "high": 153.78, "low": 152.41, "close": 153.52, "volume": 59.545, "close_time": 1729259999999}, {"open_time": 1729260000000, "open": 153.79, "high": 154.54, "low": 153.14, "close": 154.22, "volume": 569.168, "close_time": 1729263599999}, {"open_time": 1729263600000, "open": 154.38, "high": 154.85, "low": 154.01, "close": 154.22, "volume": 108.857, "close_time": 1729267199999}, {"open_time": 1729267200000, "open": 154.39, "high": 155.45, "low": 153.79, "close": 155.18, "volume": 1079.19, "close_time": 1729270799999}, {"open_time": 1729270800000, "open": 155.44, "high": 156.15, "low": 154.97, "close": 155.59, "volume": 167.845, "close_time": 1729274399999}, {"open_time": 1729274400000, "open": 155.61, "high": 156.61, "low": 155.3, "close": 156.09, "volume": 362.124, "close_time": 1729277999999}, {"open_time": 1729278000000, "open": 156.08, "high": 156.08, "low": 154.63, "close": 154.72, "volume": 69.296, "close_time": 1729281599999}, {"open_time": 1729281600000, "open": 154.61, "high": 154.93, "low": 154.34, "close": 154.66, "volume": 85.301, "close_time": 1729285199999}, {"open_time": 1729285200000, "open": 154.71, "high": 154.77, "low": 153.88, "close": 154.33, "volume": 32.039, "close_time": 1729288799999}, {"open_time": 1729288800000, "open": 154.09, "high": 154.33, "low": 153.92, "close": 154.33, "volume": 85.778, "close_time": 1729292399999}, {"open_time": 1729292400000, "open": 154.44, "high": 155.04, "low": 154.3, "close": 155.04, "volume": 16.994, "close_time": 1729295999999}, {"open_time": 1729296000000, "open": 154.99, "high": 154.99, "low": 154.38, "close": 154.59, "volume": 10.931, "close_time": 1729299599999}, {"open_time": 1729299600000, "open": 154.55, "high": 154.87, "low": 154.07, "close": 154.56, "volume": 146.762, "close_time": 1729303199999}, {"open_time": 1729303200000, "open": 154.23, "high": 154.84, "low": 154.2, "close": 154.71, "volume": 19.26, "close_time": 1729306799999}, {"open_time": 1729306800000, "open": 154.77, "high": 155.57, "low": 154.58, "close": 154.58, "volume": 71.71, "close_time": 1729310399999}, {"open_time": 1729310400000, "open": 154.62, "high": 154.93, "low": 154.24, "close": 154.24, "volume": 18.595, "close_time": 1729313999999}, {"open_time": 1729314000000, "open": 154.52, "high": 154.95, "low": 154.33, "close": 154.95, "volume": 8.906, "close_time": 1729317599999}, {"open_time": 1729317600000, "open": 154.79, "high": 154.95, "low": 154.55, "close": 154.55, "volume": 47.661, "close_time": 1729321199999}, {"open_time": 1729321200000, "open": 154.55, "high": 154.55, "low": 154.17, "close": 154.35, "volume": 62.491, "close_time": 1729324799999}, {"open_time": 1729324800000, "open": 154.58, "high": 154.86, "low": 154.39, "close": 154.86, "volume": 16.766, "close_time": 1729328399999}, {"open_time": 1729328400000, "open": 154.88, "high": 154.88, "low": 154.45, "close": 154.77, "volume": 50.459, "close_time": 1729331999999}, {"open_time": 1729332000000, "open": 154.67, "high": 154.87, "low": 154.48, "close": 154.82, "volume": 39.311, "close_time": 1729335599999}, {"open_time": 1729335600000, "open": 154.3, "high": 154.74, "low": 153.7, "close": 153.83, "volume": 35.876, "close_time": 1729339199999}, {"open_time": 1729339200000, "open": 153.72, "high": 154.65, "low": 153.72, "close": 154.59, "volume": 8.764, "close_time": 1729342799999}, {"open_time": 1729342800000, "open": 154.59, "high": 154.84, "low": 154.39, "close": 154.66, "volume": 20.029, "close_time": 1729346399999}, {"open_time": 1729346400000, "open": 154.91, "high": 156.81, "low": 154.85, "close": 156.78, "volume": 165.886, "close_time": 1729349999999}, {"open_time": 1729350000000, "open": 156.81, "high": 157.03, "low": 156.03, "close": 156.41, "volume": 499.515, "close_time": 1729353599999}, {"open_time": 1729353600000, "open": 156.41, "high": 156.78, "low": 155.87, "close": 156.16, "volume": 125.635, "close_time": 1729357199999}, {"open_time": 1729357200000, "open": 156.1, "high": 156.2, "low": 155.41, "close": 155.57, "volume": 57.675, "close_time": 1729360799999}, {"open_time": 1729360800000, "open": 155.5, "high": 156.15, "low": 155.5, "close": 156.06, "volume": 40.122, "close_time": 1729364399999}, {"open_time": 1729364400000, "open": 155.9, "high": 156.59, "low": 155.9, "close": 156.23, "volume": 32.827, "close_time": 1729367999999}, {"open_time": 1729368000000, "open": 156.23, "high": 156.67, "low": 156.23, "close": 156.59, "volume": 189.231, "close_time": 1729371599999}, {"open_time": 1729371600000, "open": 156.64, "high": 157.85, "low": 156.58, "close": 157.04, "volume": 979.957, "close_time": 1729375199999}, {"open_time": 1729375200000, "open": 157.13, "high": 158.78, "low": 157.04, "close": 158.78, "volume": 291.997, "close_time": 1729378799999}, {"open_time": 1729378800000, "open": 158.72, "high": 159.74, "low": 158.57, "close": 159.74, "volume": 338.503, "close_time": 1729382399999}, {"open_time": 1729382400000, "open": 159.74, "high": 159.96, "low": 158.75, "close": 158.8, "volume": 260.25, "close_time": 1729385999999}, {"open_time": 1729386000000, "open": 158.81, "high": 159.29, "low": 158.54, "close": 159.06, "volume": 63.525, "close_time": 1729389599999}, {"open_time": 1729389600000, "open": 159.0, "high": 159.0, "low": 158.44, "close": 158.59, "volume": 108.905, "close_time": 1729393199999}, {"open_time": 1729393200000, "open": 158.45, "high": 158.59, "low": 157.98, "close": 158.59, "volume": 454.402, "close_time": 1729396799999}, {"open_time": 1729396800000, "open": 158.58, "high": 159.29, "low": 158.43, "close": 159.24, "volume": 60.239, "close_time": 1729400399999}, {"open_time": 1729400400000, "open": 159.27, "high": 160.0, "low": 159.05, "close": 159.41, "volume": 345.274, "close_time": 1729403999999}, {"open_time": 1729404000000, "open": 159.41, "high": 159.41, "low": 158.49, "close": 159.11, "volume": 46.313, "close_time": 1729407599999}, {"open_time": 1729407600000, "open": 159.17, "high": 159.17, "low": 158.67, "close": 158.84, "volume": 60.065, "close_time": 1729411199999}, {"open_time": 1729411200000, "open": 158.85, "high": 159.2, "low": 158.33, "close": 158.77, "volume": 152.764, "close_time": 1729414799999}, {"open_time": 1729414800000, "open": 158.67, "high": 159.38, "low": 158.67, "close": 159.38, "volume": 81.242, "close_time": 1729418399999}, {"open_time": 1729418400000, "open": 159.06, "high": 159.06, "low": 158.5, "close": 158.67, "volume": 56.729, "close_time": 1729421999999}, {"open_time": 1729422000000, "open": 158.67, "high": 158.99, "low": 158.37, "close": 158.99, "volume": 56.691, "close_time": 1729425599999}, {"open_time": 1729425600000, "open": 158.99, "high": 158.99, "low": 158.5, "close": 158.52, "volume": 41.279, "close_time": 1729429199999}, {"open_time": 1729429200000, "open": 158.32, "high": 158.68, "low": 157.65, "close": 158.08, "volume": 56.643, "close_time": 1729432799999}, {"open_time": 1729432800000, "open": 158.22, "high": 160.95, "low": 158.22, "close": 160.73, "volume": 432.785, "close_time": 1729436399999}, {"open_time": 1729436400000, "open": 160.87, "high": 160.88, "low": 158.64, "close": 159.84, "volume": 718.111, "close_time": 1729439999999}, {"open_time": 1729440000000, "open": 160.04, "high": 160.17, "low": 159.45, "close": 159.97, "volume": 131.545, "close_time": 1729443599999}, {"open_time": 1729443600000, "open": 160.19, "high": 160.58, "low": 159.43, "close": 160.08, "volume": 150.624, "close_time": 1729447199999}, {"open_time": 1729447200000, "open": 160.02, "high": 161.03, "low": 160.02, "close": 160.38, "volume": 63.374, "close_time": 1729450799999}, {"open_time": 1729450800000, "open": 160.38, "high": 160.38, "low": 159.65, "close": 160.26, "volume": 40.848, "close_time": 1729454399999}, {"open_time": 1729454400000, "open": 160.16, "high": 162.7, "low": 160.16, "close": 162.6, "volume": 472.239, "close_time": 1729457999999}, {"open_time": 1729458000000, "open": 162.59, "high": 163.63, "low": 162.35, "close": 163.63, "volume": 666.953, "close_time": 1729461599999}, {"open_time": 1729461600000, "open": 163.63, "high": 166.57, "low": 163.59, "close": 166.16, "volume": 1203.317, "close_time": 1729465199999}, {"open_time": 1729465200000, "open": 166.45, "high": 167.3, "low": 166.01, "close": 166.97, "volume": 635.95, "close_time": 1729468799999}, {"open_time": 1729468800000, "open": 166.97, "high": 169.27, "low": 166.97, "close": 168.39, "volume": 807.539, "close_time": 1729472399999}, {"open_time": 1729472400000, "open": 168.39, "high": 169.71, "low": 168.25, "close": 169.62, "volume": 363.076, "close_time": 1729475999999}, {"open_time": 1729476000000, "open": 169.65, "high": 169.79, "low": 167.87, "close": 168.65, "volume": 742.74, "close_time": 1729479599999}, {"open_time": 1729479600000, "open": 168.52, "high": 169.39, "low": 168.36, "close": 169.39, "volume": 189.35, "close_time": 1729483199999}, {"open_time": 1729483200000, "open": 169.39, "high": 170.13, "low": 168.67, "close": 170.13, "volume": 717.332, "close_time": 1729486799999}, {"open_time": 1729486800000, "open": 169.89, "high": 170.91, "low": 169.61, "close": 169.63, "volume": 436.176, "close_time": 1729490399999}, {"open_time": 1729490400000, "open": 169.64, "high": 170.95, "low": 168.83, "close": 168.88, "volume": 31.032, "close_time": 1729493999999}, {"open_time": 1729494000000, "open": 169.27, "high": 169.73, "low": 168.69, "close": 168.73, "volume": 10.523, "close_time": 1729497599999}, {"open_time": 1729497600000, "open": 168.7, "high": 169.46, "low": 166.65, "close": 166.65, "volume": 135.784, "close_time": 1729501199999}, {"open_time": 1729501200000, "open": 166.73, "high": 167.49, "low": 165.86, "close": 166.59, "volume": 50.276, "close_time": 1729504799999}, {"open_time": 1729504800000, "open": 166.67, "high": 167.29, "low": 166.0, "close": 166.0, "volume": 72.993, "close_time": 1729508399999}, {"open_time": 1729508400000, "open": 166.24, "high": 166.86, "low": 165.86, "close": 166.29, "volume": 53.252, "close_time": 1729511999999}, {"open_time": 1729512000000, "open": 166.45, "high": 166.97, "low": 165.49, "close": 165.76, "volume": 78.653, "close_time": 1729515599999}, {"open_time": 1729515600000, "open": 165.55, "high": 166.04, "low": 161.44, "close": 162.71, "volume": 159.092, "close_time": 1729519199999}, {"open_time": 1729519200000, "open": 162.44, "high": 164.69, "low": 162.44, "close": 163.9, "volume": 344.3, "close_time": 1729522799999}, {"open_time": 1729522800000, "open": 163.89, "high": 165.25, "low": 163.14, "close": 165.25, "volume": 199.919, "close_time": 1729526399999}, {"open_time": 1729526400000, "open": 165.25, "high": 165.25, "low": 163.1, "close": 164.69, "volume": 608.542, "close_time": 1729529999999}, {"open_time": 1729530000000, "open": 164.7, "high": 165.96, "low": 164.67, "close": 165.9, "volume": 117.339, "close_time": 1729533599999}, {"open_time": 1729533600000, "open": 165.7, "high": 165.93, "low": 164.66, "close": 165.57, "volume": 127.935, "close_time": 1729537199999}, {"open_time": 1729537200000, "open": 165.6, "high": 167.73, "low": 165.6, "close": 167.44, "volume": 315.514, "close_time": 1729540799999}, {"open_time": 1729540800000, "open": 167.44, "high": 167.44, "low": 166.22, "close": 166.51, "volume": 204.072, "close_time": 1729544399999}, {"open_time": 1729544400000, "open": 166.49, "high": 167.54, "low": 166.49, "close": 167.2, "volume": 4.628, "close_time": 1729547999999}, {"open_time": 1729548000000, "open": 167.2, "high": 167.89, "low": 166.84, "close": 167.6, "volume": 92.123, "close_time": 1729551599999}, {"open_time": 1729551600000, "open": 167.57, "high": 167.57, "low": 165.65, "close": 165.65, "volume": 106.566, "close_time": 1729555199999}, {"open_time": 1729555200000, "open": 165.91, "high": 165.98, "low": 163.1, "close": 165.22, "volume": 364.805, "close_time": 1729558799999}, {"open_time": 1729558800000, "open": 165.33, "high": 167.14, "low": 165.09, "close": 166.99, "volume": 791.688, "close_time": 1729562399999}, {"open_time": 1729562400000, "open": 166.96, "high": 167.59, "low": 166.09, "close": 166.09, "volume": 488.799, "close_time": 1729565999999}, {"open_time": 1729566000000, "open": 166.17, "high": 166.41, "low": 165.6, "close": 166.4, "volume": 130.284, "close_time": 1729569599999}, {"open_time": 1729569600000, "open": 166.23, "high": 167.0, "low": 166.01, "close": 166.86, "volume": 223.839, "close_time": 1729573199999}, {"open_time": 1729573200000, "open": 167.1, "high": 168.37, "low": 166.89, "close": 168.37, "volume": 252.602, "close_time": 1729576799999}, {"open_time": 1729576800000, "open": 168.35, "high": 168.75, "low": 168.14, "close": 168.47, "volume": 355.827, "close_time": 1729580399999}, {"open_time": 1729580400000, "open": 168.28, "high": 168.28, "low": 167.01, "close": 167.05, "volume": 65.826, "close_time": 1729583999999}, {"open_time": 1729584000000, "open": 167.02, "high": 167.06, "low": 165.09, "close": 165.69, "volume": 59.9, "close_time": 1729587599999}, {"open_time": 1729587600000, "open": 165.53, "high": 165.69, "low": 163.7, "close": 165.09, "volume": 98.781, "close_time": 1729591199999}, {"open_time": 1729591200000, "open": 164.86, "high": 166.75, "low": 164.49, "close": 166.48, "volume": 120.167, "close_time": 1729594799999}, {"open_time": 1729594800000, "open": 166.59, "high": 168.99, "low": 166.42, "close": 167.94, "volume": 112.569, "close_time": 1729598399999}, {"open_time": 1729598400000, "open": 168.05, "high": 169.18, "low": 165.76, "close": 166.29, "volume": 254.962, "close_time": 1729601999999}, {"open_time": 1729602000000, "open": 166.4, "high": 166.97, "low": 164.95, "close": 166.17, "volume": 217.31, "close_time": 1729605599999}, {"open_time": 1729605600000, "open": 165.94, "high": 170.0, "low": 165.94, "close": 169.69, "volume": 206.203, "close_time": 1729609199999}, {"open_time": 1729609200000, "open": 169.96, "high": 170.81, "low": 167.39, "close": 167.89, "volume": 1048.025, "close_time": 1729612799999}, {"open_time": 1729612800000, "open": 167.86, "high": 168.09, "low": 166.08, "close": 166.1, "volume": 90.151, "close_time": 1729616399999}, {"open_time": 1729616400000, "open": 166.12, "high": 167.49, "low": 166.12, "close": 167.18, "volume": 41.879, "close_time": 1729619999999}, {"open_time": 1729620000000, "open": 167.19, "high": 168.54, "low": 166.98, "close": 168.02, "volume": 49.123, "close_time": 1729623599999}, {"open_time": 1729623600000, "open": 168.0, "high": 168.94, "low": 167.79, "close": 168.39, "volume": 25.271, "close_time": 1729627199999}, {"open_time": 1729627200000, "open": 168.39, "high": 168.58, "low": 167.8, "close": 168.41, "volume": 39.109, "close_time": 1729630799999}, {"open_time": 1729630800000, "open": 168.38, "high": 168.38, "low": 167.16, "close": 167.65, "volume": 54.42, "close_time": 1729634399999}, {"open_time": 1729634400000, "open": 167.57, "high": 169.02, "low": 167.57, "close": 168.91, "volume": 74.906, "close_time": 1729637999999}, {"open_time": 1729638000000, "open": 168.8, "high": 169.05, "low": 167.0, "close": 167.47, "volume": 29.807, "close_time": 1729641599999}, {"open_time": 1729641600000, "open": 167.2, "high": 167.93, "low": 165.95, "close": 166.14, "volume": 187.906, "close_time": 1729645199999}, {"open_time": 1729645200000, "open": 166.24, "high": 167.41, "low": 166.24, "close": 167.39, "volume": 161.087, "close_time": 1729648799999}, {"open_time": 1729648800000, "open": 167.39, "high": 167.41, "low": 166.06, "close": 166.27, "volume": 80.152, "close_time": 1729652399999}, {"open_time": 1729652400000, "open": 166.0, "high": 166.35, "low": 164.61, "close": 165.71, "volume": 92.19, "close_time": 1729655999999}, {"open_time": 1729656000000, "open": 165.59, "high": 165.96, "low": 165.11, "close": 165.69, "volume": 18.837, "close_time": 1729659599999}, {"open_time": 1729659600000, "open": 165.55, "high": 165.86, "low": 164.45, "close": 165.14, "volume": 20.042, "close_time": 1729663199999}, {"open_time": 1729663200000, "open": 165.29, "high": 166.22, "low": 165.06, "close": 165.27, "volume": 76.45, "close_time": 1729666799999}, {"open_time": 1729666800000, "open": 165.3, "high": 165.68, "low": 164.79, "close": 165.63, "volume": 71.923, "close_time": 1729670399999}, {"open_time": 1729670400000, "open": 165.27, "high": 166.33, "low": 164.59, "close": 164.78, "volume": 84.765, "close_time": 1729673999999}, {"open_time": 1729674000000, "open": 164.99, "high": 165.96, "low": 164.26, "close": 165.67, "volume": 77.736, "close_time": 1729677599999}, {"open_time": 1729677600000, "open": 165.75, "high": 166.6, "low": 165.57, "close": 165.57, "volume": 31.528, "close_time": 1729681199999}, {"open_time": 1729681200000, "open": 165.7, "high": 166.79, "low": 165.7, "close": 166.27, "volume": 32.391, "close_time": 1729684799999}, {"open_time": 1729684800000, "open": 166.29, "high": 166.93, "low": 165.09, "close": 166.31, "volume": 102.54, "close_time": 1729688399999}, {"open_time": 1729688400000, "open": 166.41, "high": 169.23, "low": 166.11, "close": 168.98, "volume": 924.967, "close_time": 1729691999999}, {"open_time": 1729692000000, "open": 169.09, "high": 169.09, "low": 167.37, "close": 167.75, "volume": 75.609, "close_time": 1729695599999}, {"open_time": 1729695600000, "open": 167.55, "high": 168.1, "low": 166.43, "close": 168.0, "volume": 444.697, "close_time": 1729699199999}, {"open_time": 1729699200000, "open": 168.1, "high": 168.23, "low": 165.56, "close": 165.56, "volume": 343.567, "close_time": 1729702799999}, {"open_time": 1729702800000, "open": 165.63, "high": 167.16, "low": 165.53, "close": 166.33, "volume": 304.829, "close_time": 1729706399999}, {"open_time": 1729706400000, "open": 166.41, "high": 170.08, "low": 164.74, "close": 169.61, "volume": 607.743, "close_time": 1729709999999}, {"open_time": 1729710000000, "open": 169.79, "high": 173.09, "low": 169.03, "close": 172.17, "volume": 882.104, "close_time": 1729713599999}, {"open_time": 1729713600000, "open": 172.29, "high": 173.89, "low": 172.19, "close": 173.39, "volume": 1067.52, "close_time": 1729717199999}, {"open_time": 1729717200000, "open": 173.43, "high": 173.43, "low": 171.26, "close": 171.36, "volume": 137.575, "close_time": 1729720799999}, {"open_time": 1729720800000, "open": 171.36, "high": 171.89, "low": 170.13, "close": 170.97, "volume": 94.233, "close_time": 1729724399999}, {"open_time": 1729724400000, "open": 170.97, "high": 171.81, "low": 170.85, "close": 170.86, "volume": 47.327, "close_time": 1729727999999}, {"open_time": 1729728000000, "open": 170.86, "high": 172.48, "low": 170.62, "close": 172.48, "volume": 136.696, "close_time": 1729731599999}, {"open_time": 1729731600000, "open": 172.48, "high": 173.51, "low": 172.28, "close": 172.8, "volume": 271.227, "close_time": 1729735199999}, {"open_time": 1729735200000, "open": 172.83, "high": 174.32, "low": 172.72, "close": 174.27, "volume": 745.909, "close_time": 1729738799999}, {"open_time": 1729738800000, "open": 174.24, "high": 174.32, "low": 173.73, "close": 174.32, "volume": 54.689, "close_time": 1729742399999}, {"open_time": 1729742400000, "open": 173.8, "high": 174.6, "low": 173.38, "close": 173.43, "volume": 471.776, "close_time": 1729745999999}, {"open_time": 1729746000000, "open": 173.53, "high": 173.7, "low": 172.84, "close": 173.07, "volume": 30.368, "close_time": 1729749599999}, {"open_time": 1729749600000, "open": 172.85, "high": 173.81, "low": 172.76, "close": 173.01, "volume": 151.648, "close_time": 1729753199999}, {"open_time": 1729753200000, "open": 173.33, "high": 173.49, "low": 173.17, "close": 173.35, "volume": 21.341, "close_time": 1729756799999}, {"open_time": 1729756800000, "open": 173.64, "high": 173.8, "low": 172.02, "close": 172.02, "volume": 28.453, "close_time": 1729760399999}, {"open_time": 1729760400000, "open": 172.02, "high": 172.27, "low": 171.04, "close": 171.22, "volume": 56.122, "close_time": 1729763999999}, {"open_time": 1729764000000, "open": 171.22, "high": 172.61, "low": 171.22, "close": 172.53, "volume": 354.425, "close_time": 1729767599999}, {"open_time": 1729767600000, "open": 172.3, "high": 173.62, "low": 172.01, "close": 173.2, "volume": 30.096, "close_time": 1729771199999}, {"open_time": 1729771200000, "open": 173.08, "high": 175.0, "low": 173.08, "close": 174.16, "volume": 189.143, "close_time": 1729774799999}, {"open_time": 1729774800000, "open": 174.3, "high": 175.61, "low": 174.08, "close": 175.48, "volume": 161.708, "close_time": 1729778399999}, {"open_time": 1729778400000, "open": 175.08, "high": 176.54, "low": 174.44, "close": 175.72, "volume": 319.325, "close_time": 1729781999999}, {"open_time": 1729782000000, "open": 175.64, "high": 176.52, "low": 174.97, "close": 175.45, "volume": 738.607, "close_time": 1729785599999}, {"open_time": 1729785600000, "open": 175.16, "high": 176.77, "low": 174.73, "close": 176.48, "volume": 199.945, "close_time": 1729789199999}, {"open_time": 1729789200000, "open": 176.7, "high": 176.87, "low": 175.28, "close": 175.3, "volume": 108.7, "close_time": 1729792799999}, {"open_time": 1729792800000, "open": 175.44, "high": 176.14, "low": 175.29, "close": 176.14, "volume": 53.209, "close_time": 1729796399999}, {"open_time": 1729796400000, "open": 176.27, "high": 177.55, "low": 176.27, "close": 177.25, "volume": 227.294, "close_time": 1729799999999}, {"open_time": 1729800000000, "open": 176.94, "high": 177.32, "low": 176.47, "close": 177.15, "volume": 196.257, "close_time": 1729803599999}, {"open_time": 1729803600000, "open": 177.13, "high": 178.48, "low": 177.1, "close": 177.85, "volume": 301.875, "close_time": 1729807199999}, {"open_time": 1729807200000, "open": 177.99, "high": 179.09, "low": 177.98, "close": 178.65, "volume": 570.469, "close_time": 1729810799999}, {"open_time": 1729810800000, "open": 178.22, "high": 178.22, "low": 176.8, "close": 177.26, "volume": 354.241, "close_time": 1729814399999}, {"open_time": 1729814400000, "open": 177.02, "high": 177.45, "low": 176.27, "close": 176.72, "volume": 93.133, "close_time": 1729817999999}, {"open_time": 1729818000000, "open": 176.45, "high": 176.45, "low": 175.45, "close": 175.49, "volume": 67.711, "close_time": 1729821599999}, {"open_time": 1729821600000, "open": 175.81, "high": 176.4, "low": 175.24, "close": 175.86, "volume": 182.076, "close_time": 1729825199999}, {"open_time": 1729825200000, "open": 175.8, "high": 176.16, "low": 174.48, "close": 174.55, "volume": 122.659, "close_time": 1729828799999}, {"open_time": 1729828800000, "open": 174.62, "high": 174.62, "low": 172.85, "close": 172.85, "volume": 167.592, "close_time": 1729832399999}, {"open_time": 1729832400000, "open": 173.21, "high": 173.92, "low": 172.34, "close": 173.64, "volume": 66.026, "close_time": 1729835999999}, {"open_time": 1729836000000, "open": 173.92, "high": 174.25, "low": 173.84, "close": 173.96, "volume": 12.525, "close_time": 1729839599999}, {"open_time": 1729839600000, "open": 173.81, "high": 173.81, "low": 171.59, "close": 171.59, "volume": 129.466, "close_time": 1729843199999}, {"open_time": 1729843200000, "open": 171.95, "high": 172.78, "low": 171.02, "close": 172.44, "volume": 43.16, "close_time": 1729846799999}, {"open_time": 1729846800000, "open": 172.28, "high": 173.07, "low": 170.94, "close": 173.07, "volume": 189.055, "close_time": 1729850399999}, {"open_time": 1729850400000, "open": 173.07, "high": 173.8, "low": 172.59, "close": 173.77, "volume": 12.468, "close_time": 1729853999999}, {"open_time": 1729854000000, "open": 173.41, "high": 174.02, "low": 173.3, "close": 173.77, "volume": 12.339, "close_time": 1729857599999}, {"open_time": 1729857600000, "open": 173.53, "high": 174.37, "low": 173.43, "close": 173.43, "volume": 173.741, "close_time": 1729861199999}, {"open_time": 1729861200000, "open": 173.45, "high": 175.12, "low": 172.99, "close": 175.0, "volume": 183.699, "close_time": 1729864799999}, {"open_time": 1729864800000, "open": 175.11, "high": 176.89, "low": 174.53, "close": 175.71, "volume": 152.551, "close_time": 1729868399999}, {"open_time": 1729868400000, "open": 175.71, "high": 176.45, "low": 171.41, "close": 172.65, "volume": 283.723, "close_time": 1729871999999}, {"open_time": 1729872000000, "open": 172.15, "high": 173.03, "low": 170.6, "close": 171.96, "volume": 1109.934, "close_time": 1729875599999}, {"open_time": 1729875600000, "open": 171.86, "high": 172.1, "low": 167.12, "close": 168.36, "volume": 911.461, "close_time": 1729879199999}, {"open_time": 1729879200000, "open": 167.96, "high": 171.48, "low": 165.29, "close": 169.51, "volume": 1872.107, "close_time": 1729882799999}, {"open_time": 1729882800000, "open": 169.44, "high": 169.6, "low": 167.69, "close": 168.48, "volume": 397.411, "close_time": 1729886399999}, {"open_time": 1729886400000, "open": 168.3, "high": 168.73, "low": 166.57, "close": 167.21, "volume": 181.27, "close_time": 1729889999999}, {"open_time": 1729890000000, "open": 167.41, "high": 168.57, "low": 167.41, "close": 168.11, "volume": 325.69, "close_time": 1729893599999}, {"open_time": 1729893600000, "open": 168.17, "high": 168.17, "low": 163.73, "close": 163.85, "volume": 712.568, "close_time": 1729897199999}, {"open_time": 1729897200000, "open": 163.85, "high": 165.28, "low": 159.83, "close": 165.28, "volume": 1603.802, "close_time": 1729900799999}, {"open_time": 1729900800000, "open": 164.88, "high": 165.82, "low": 164.01, "close": 165.05, "volume": 116.577, "close_time": 1729904399999}, {"open_time": 1729904400000, "open": 164.8, "high": 165.26, "low": 163.5, "close": 163.5, "volume": 41.391, "close_time": 1729907999999}, {"open_time": 1729908000000, "open": 163.45, "high": 165.84, "low": 162.59, "close": 165.1, "volume": 173.748, "close_time": 1729911599999}, {"open_time": 1729911600000, "open": 164.85, "high": 165.77, "low": 164.23, "close": 165.7, "volume": 20.9, "close_time": 1729915199999}, {"open_time": 1729915200000, "open": 165.82, "high": 166.45, "low": 165.46, "close": 166.43, "volume": 229.338, "close_time": 1729918799999}, {"open_time": 1729918800000, "open": 166.44, "high": 167.56, "low": 166.2, "close": 166.98, "volume": 69.163, "close_time": 1729922399999}, {"open_time": 1729922400000, "open": 166.87, "high": 168.44, "low": 166.47, "close": 168.35, "volume": 62.887, "close_time": 1729925999999}, {"open_time": 1729926000000, "open": 168.39, "high": 169.07, "low": 167.39, "close": 167.68, "volume": 370.232, "close_time": 1729929599999}, {"open_time": 1729929600000, "open": 167.61, "high": 168.57, "low": 167.61, "close": 168.57, "volume": 0.999, "close_time": 1729933199999}, {"open_time": 1729933200000, "open": 168.4, "high": 169.45, "low": 168.13, "close": 169.07, "volume": 75.983, "close_time": 1729936799999}, {"open_time": 1729936800000, "open": 169.11, "high": 170.2, "low": 169.11, "close": 169.32, "volume": 101.11, "close_time": 1729940399999}, {"open_time": 1729940400000, "open": 169.29, "high": 169.29, "low": 168.39, "close": 168.39, "volume": 5.816, "close_time": 1729943999999}, {"open_time": 1729944000000, "open": 168.69, "high": 169.39, "low": 168.35, "close": 168.92, "volume": 21.384, "close_time": 1729947599999}, {"open_time": 1729947600000, "open": 169.14, "high": 169.21, "low": 168.09, "close": 168.22, "volume": 33.271, "close_time": 1729951199999}, {"open_time": 1729951200000, "open": 168.33, "high": 168.48, "low": 167.4, "close": 168.01, "volume": 992.512, "close_time": 1729954799999}, {"open_time": 1729954800000, "open": 167.86, "high": 169.26, "low": 167.86, "close": 168.84, "volume": 139.023, "close_time": 1729958399999}, {"open_time": 1729958400000, "open": 168.92, "high": 169.64, "low": 168.48, "close": 169.33, "volume": 64.245, "close_time": 1729961999999}, {"open_time": 1729962000000, "open": 169.49, "high": 170.11, "low": 168.93, "close": 170.11, "volume": 26.225, "close_time": 1729965599999}, {"open_time": 1729965600000, "open": 170.11, "high": 170.29, "low": 169.72, "close": 169.99, "volume": 110.245, "close_time": 1729969199999}, {"open_time": 1729969200000, "open": 170.31, "high": 172.19, "low": 170.31, "close": 171.52, "volume": 264.593, "close_time": 1729972799999}, {"open_time": 1729972800000, "open": 171.53, "high": 172.87, "low": 171.45, "close": 172.29, "volume": 279.876, "close_time": 1729976399999}, {"open_time": 1729976400000, "open": 172.44, "high": 173.02, "low": 171.0, "close": 171.23, "volume": 71.991, "close_time": 1729979999999}, {"open_time": 1729980000000, "open": 171.51, "high": 171.8, "low": 170.95, "close": 171.33, "volume": 131.521, "close_time": 1729983599999}, {"open_time": 1729983600000, "open": 171.11, "high": 171.39, "low": 170.75, "close": 170.86, "volume": 56.707, "close_time": 1729987199999}, {"open_time": 1729987200000, "open": 170.91, "high": 171.22, "low": 170.4, "close": 170.89, "volume": 17.732, "close_time": 1729990799999}, {"open_time": 1729990800000, "open": 170.63, "high": 172.28, "low": 170.6, "close": 172.13, "volume": 31.187, "close_time": 1729994399999}, {"open_time": 1729994400000, "open": 172.29, "high": 173.21, "low": 171.41, "close": 171.41, "volume": 147.786, "close_time": 1729997999999}, {"open_time": 1729998000000, "open": 171.6, "high": 172.29, "low": 171.25, "close": 171.9, "volume": 82.593, "close_time": 1730001599999}, {"open_time": 1730001600000, "open": 172.11, "high": 172.44, "low": 171.87, "close": 172.36, "volume": 5.138, "close_time": 1730005199999}, {"open_time": 1730005200000, "open": 172.54, "high": 172.92, "low": 172.45, "close": 172.69, "volume": 58.559, "close_time": 1730008799999}, {"open_time": 1730008800000, "open": 172.39, "high": 173.25, "low": 172.17, "close": 173.14, "volume": 57.226, "close_time": 1730012399999}, {"open_time": 1730012400000, "open": 173.17, "high": 173.42, "low": 172.93, "close": 173.23, "volume": 27.468, "close_time": 1730015999999}, {"open_time": 1730016000000, "open": 173.26, "high": 174.97, "low": 173.14, "close": 174.47, "volume": 311.734, "close_time": 1730019599999}, {"open_time": 1730019600000, "open": 174.53, "high": 174.9, "low": 173.75, "close": 174.38, "volume": 139.33, "close_time": 1730023199999}, {"open_time": 1730023200000, "open": 174.38, "high": 174.38, "low": 173.67, "close": 173.67, "volume": 25.95, "close_time": 1730026799999}, {"open_time": 1730026800000, "open": 173.56, "high": 174.75, "low": 173.51, "close": 173.95, "volume": 31.056, "close_time": 1730030399999}, {"open_time": 1730030400000, "open": 174.01, "high": 175.83, "low": 174.01, "close": 175.8, "volume": 233.16, "close_time": 1730033999999}, {"open_time": 1730034000000, "open": 175.56, "high": 176.55, "low": 175.45, "close": 175.7, "volume": 212.812, "close_time": 1730037599999}, {"open_time": 1730037600000, "open": 176.0, "high": 176.54, "low": 175.69, "close": 176.13, "volume": 76.297, "close_time": 1730041199999}, {"open_time": 1730041200000, "open": 176.36, "high": 176.49, "low": 175.55, "close": 175.63, "volume": 150.813, "close_time": 1730044799999}, {"open_time": 1730044800000, "open": 175.75, "high": 176.54, "low": 174.75, "close": 176.54, "volume": 298.065, "close_time": 1730048399999}, {"open_time": 1730048400000, "open": 176.41, "high": 177.46, "low": 176.18, "close": 176.18, "volume": 199.108, "close_time": 1730051999999}, {"open_time": 1730052000000, "open": 176.16, "high": 177.27, "low": 175.9, "close": 175.9, "volume": 52.425, "close_time": 1730055599999}, {"open_time": 1730055600000, "open": 175.87, "high": 177.24, "low": 175.67, "close": 177.24, "volume": 54.151, "close_time": 1730059199999}, {"open_time": 1730059200000, "open": 176.78, "high": 177.24, "low": 176.54, "close": 176.85, "volume": 118.255, "close_time": 1730062799999}, {"open_time": 1730062800000, "open": 177.07, "high": 177.32, "low": 176.59, "close": 176.76, "volume": 269.408, "close_time": 1730066399999}, {"open_time": 1730066400000, "open": 177.32, "high": 177.77, "low": 176.5, "close": 177.72, "volume": 308.649, "close_time": 1730069999999}, {"open_time": 1730070000000, "open": 177.25, "high": 177.63, "low": 176.21, "close": 176.49, "volume": 93.975, "close_time": 1730073599999}, {"open_time": 1730073600000, "open": 176.46, "high": 176.99, "low": 175.11, "close": 175.99, "volume": 541.554, "close_time": 1730077199999}, {"open_time": 1730077200000, "open": 175.94, "high": 176.35, "low": 175.35, "close": 175.35, "volume": 90.318, "close_time": 1730080799999}, {"open_time": 1730080800000, "open": 175.41, "high": 176.09, "low": 174.86, "close": 175.22, "volume": 70.847, "close_time": 1730084399999}, {"open_time": 1730084400000, "open": 174.89, "high": 176.33, "low": 174.89, "close": 175.54, "volume": 79.908, "close_time": 1730087999999}, {"open_time": 1730088000000, "open": 175.56, "high": 175.56, "low": 173.88, "close": 175.17, "volume": 92.651, "close_time": 1730091599999}, {"open_time": 1730091600000, "open": 174.86, "high": 174.87, "low": 173.22, "close": 173.97, "volume": 328.05, "close_time": 1730095199999}, {"open_time": 1730095200000, "open": 173.86, "high": 174.49, "low": 173.3, "close": 174.49, "volume": 320.57, "close_time": 1730098799999}, {"open_time": 1730098800000, "open": 174.5, "high": 176.54, "low": 174.5, "close": 175.72, "volume": 36.598, "close_time": 1730102399999}, {"open_time": 1730102400000, "open": 175.69, "high": 177.23, "low": 175.69, "close": 176.62, "volume": 22.379, "close_time": 1730105999999}, {"open_time": 1730106000000, "open": 176.73, "high": 177.65, "low": 176.46, "close": 177.52, "volume": 64.76, "close_time": 1730109599999}, {"open_time": 1730109600000, "open": 177.54, "high": 178.0, "low": 177.13, "close": 177.52, "volume": 39.467, "close_time": 1730113199999}, {"open_time": 1730113200000, "open": 177.34, "high": 177.63, "low": 176.89, "close": 177.04, "volume": 120.899, "close_time": 1730116799999}, {"open_time": 1730116800000, "open": 176.81, "high": 177.77, "low": 176.41, "close": 177.7, "volume": 45.67, "close_time": 1730120399999}, {"open_time": 1730120400000, "open": 177.43, "high": 177.43, "low": 175.21, "close": 175.25, "volume": 126.703, "close_time": 1730123999999}, {"open_time": 1730124000000, "open": 175.22, "high": 175.55, "low": 173.43, "close": 175.04, "volume": 804.675, "close_time": 1730127599999}, {"open_time": 1730127600000, "open": 174.61, "high": 174.64, "low": 173.41, "close": 173.44, "volume": 276.17, "close_time": 1730131199999}, {"open_time": 1730131200000, "open": 173.47, "high": 175.1, "low": 173.19, "close": 173.9, "volume": 117.808, "close_time": 1730134799999}, {"open_time": 1730134800000, "open": 173.9, "high": 175.72, "low": 172.63, "close": 174.73, "volume": 179.867, "close_time": 1730138399999}, {"open_time": 1730138400000, "open": 174.69, "high": 175.77, "low": 174.53, "close": 175.52, "volume": 503.863, "close_time": 1730141999999}, {"open_time": 1730142000000, "open": 175.38, "high": 177.41, "low": 175.38, "close": 176.23, "volume": 635.177, "close_time": 1730145599999}, {"open_time": 1730145600000, "open": 176.2, "high": 176.5, "low": 175.62, "close": 176.36, "volume": 38.189, "close_time": 1730149199999}, {"open_time": 1730149200000, "open": 176.54, "high": 177.61, "low": 176.15, "close": 177.6, "volume": 69.935, "close_time": 1730152799999}, {"open_time": 1730152800000, "open": 177.6, "high": 179.36, "low": 177.44, "close": 178.0, "volume": 918.629, "close_time": 1730156399999}, {"open_time": 1730156400000, "open": 178.67, "high": 178.92, "low": 177.78, "close": 178.03, "volume": 150.205, "close_time": 1730159999999}, {"open_time": 1730160000000, "open": 177.79, "high": 178.34, "low": 177.24, "close": 178.27, "volume": 36.516, "close_time": 1730163599999}, {"open_time": 1730163600000, "open": 177.76, "high": 178.07, "low": 177.24, "close": 177.64, "volume": 149.073, "close_time": 1730167199999}, {"open_time": 1730167200000, "open": 177.85, "high": 181.8, "low": 177.52, "close": 180.77, "volume": 966.985, "close_time": 1730170799999}, {"open_time": 1730170800000, "open": 180.82, "high": 183.0, "low": 180.08, "close": 181.71, "volume": 1399.269, "close_time": 1730174399999}, {"open_time": 1730174400000, "open": 181.75, "high": 182.6, "low": 181.51, "close": 181.56, "volume": 200.835, "close_time": 1730177999999}, {"open_time": 1730178000000, "open": 181.51, "high": 181.56, "low": 180.45, "close": 180.75, "volume": 164.843, "close_time": 1730181599999}, {"open_time": 1730181600000, "open": 180.62, "high": 181.01, "low": 180.11, "close": 180.2, "volume": 81.662, "close_time": 1730185199999}, {"open_time": 1730185200000, "open": 180.29, "high": 180.51, "low": 179.53, "close": 180.0, "volume": 222.385, "close_time": 1730188799999}, {"open_time": 1730188800000, "open": 180.2, "high": 181.48, "low": 180.02, "close": 181.12, "volume": 505.281, "close_time": 1730192399999}, {"open_time": 1730192400000, "open": 180.84, "high": 181.48, "low": 180.61, "close": 180.89, "volume": 48.647, "close_time": 1730195999999}, {"open_time": 1730196000000, "open": 180.94, "high": 181.33, "low": 180.73, "close": 181.08, "volume": 153.061, "close_time": 1730199599999}, {"open_time": 1730199600000, "open": 181.09, "high": 181.6, "low": 180.35, "close": 180.82, "volume": 12.851, "close_time": 1730203199999}, {"open_time": 1730203200000, "open": 180.72, "high": 180.89, "low": 179.11, "close": 179.11, "volume": 286.669, "close_time": 1730206799999}, {"open_time": 1730206800000, "open": 179.15, "high": 179.55, "low": 178.46, "close": 179.55, "volume": 104.725, "close_time": 1730210399999}, {"open_time": 1730210400000, "open": 179.52, "high": 179.81, "low": 178.52, "close": 179.22, "volume": 73.484, "close_time": 1730213999999}, {"open_time": 1730214000000, "open": 179.22, "high": 180.17, "low": 178.76, "close": 180.0, "volume": 230.177, "close_time": 1730217599999}, {"open_time": 1730217600000, "open": 179.79, "high": 182.67, "low": 179.79, "close": 182.43, "volume": 384.861, "close_time": 1730221199999}, {"open_time": 1730221200000, "open": 182.21, "high": 182.69, "low": 180.27, "close": 181.04, "volume": 349.929, "close_time": 1730224799999}, {"open_time": 1730224800000, "open": 180.96, "high": 182.06, "low": 180.65, "close": 181.72, "volume": 604.222, "close_time": 1730228399999}, {"open_time": 1730228400000, "open": 181.22, "high": 181.93, "low": 178.53, "close": 178.88, "volume": 599.586, "close_time": 1730231999999}, {"open_time": 1730232000000, "open": 178.86, "high": 179.04, "low": 177.29, "close": 178.48, "volume": 160.948, "close_time": 1730235599999}, {"open_time": 1730235600000, "open": 178.27, "high": 179.3, "low": 178.13, "close": 178.73, "volume": 292.62, "close_time": 1730239199999}, {"open_time": 1730239200000, "open": 178.73, "high": 180.24, "low": 178.73, "close": 179.63, "volume": 90.521, "close_time": 1730242799999}, {"open_time": 1730242800000, "open": 179.81, "high": 179.81, "low": 178.78, "close": 179.2, "volume": 48.807, "close_time": 1730246399999}, {"open_time": 1730246400000, "open": 179.32, "high": 179.51, "low": 178.12, "close": 178.12, "volume": 35.738, "close_time": 1730249999999}, {"open_time": 1730250000000, "open": 178.09, "high": 179.49, "low": 177.41, "close": 179.27, "volume": 274.204, "close_time": 1730253599999}, {"open_time": 1730253600000, "open": 179.21, "high": 180.44, "low": 179.17, "close": 179.74, "volume": 326.133, "close_time": 1730257199999}, {"open_time": 1730257200000, "open": 180.0, "high": 180.41, "low": 179.77, "close": 180.19, "volume": 13.625, "close_time": 1730260799999}, {"open_time": 1730260800000, "open": 180.08, "high": 180.63, "low": 179.78, "close": 180.63, "volume": 115.012, "close_time": 1730264399999}, {"open_time": 1730264400000, "open": 180.42, "high": 180.96, "low": 179.78, "close": 179.83, "volume": 106.635, "close_time": 1730267999999}, {"open_time": 1730268000000, "open": 179.93, "high": 180.74, "low": 179.35, "close": 179.59, "volume": 220.874, "close_time": 1730271599999}, {"open_time": 1730271600000, "open": 179.51, "high": 179.92, "low": 178.94, "close": 179.06, "volume": 46.285, "close_time": 1730275199999}, {"open_time": 1730275200000, "open": 179.35, "high": 179.56, "low": 178.59, "close": 178.65, "volume": 7.342, "close_time": 1730278799999}, {"open_time": 1730278800000, "open": 178.59, "high": 178.93, "low": 178.07, "close": 178.07, "volume": 72.274, "close_time": 1730282399999}, {"open_time": 1730282400000, "open": 178.72, "high": 178.79, "low": 177.84, "close": 177.84, "volume": 24.792, "close_time": 1730285999999}, {"open_time": 1730286000000, "open": 177.87, "high": 177.87, "low": 176.04, "close": 176.68, "volume": 113.258, "close_time": 1730289599999}, {"open_time": 1730289600000, "open": 176.32, "high": 176.32, "low": 175.37, "close": 175.99, "volume": 55.513, "close_time": 1730293199999}, {"open_time": 1730293200000, "open": 175.9, "high": 176.47, "low": 174.78, "close": 176.47, "volume": 162.733, "close_time": 1730296799999}, {"open_time": 1730296800000, "open": 176.47, "high": 177.28, "low": 176.11, "close": 176.72, "volume": 822.072, "close_time": 1730300399999}, {"open_time": 1730300400000, "open": 176.7, "high": 176.7, "low": 173.68, "close": 174.63, "volume": 730.025, "close_time": 1730303999999}, {"open_time": 1730304000000, "open": 174.22, "high": 175.82, "low": 173.86, "close": 175.8, "volume": 212.753, "close_time": 1730307599999}, {"open_time": 1730307600000, "open": 175.8, "high": 175.86, "low": 174.8, "close": 175.47, "volume": 235.413, "close_time": 1730311199999}, {"open_time": 1730311200000, "open": 175.54, "high": 175.93, "low": 174.5, "close": 174.5, "volume": 39.051, "close_time": 1730314799999}, {"open_time": 1730314800000, "open": 174.99, "high": 175.19, "low": 174.25, "close": 174.71, "volume": 27.662, "close_time": 1730318399999}, {"open_time": 1730318400000, "open": 175.24, "high": 176.74, "low": 173.99, "close": 176.74, "volume": 144.388, "close_time": 1730321999999}, {"open_time": 1730322000000, "open": 176.78, "high": 177.24, "low": 174.87, "close": 175.13, "volume": 107.233, "close_time": 1730325599999}, {"open_time": 1730325600000, "open": 175.21, "high": 176.03, "low": 174.9, "close": 175.99, "volume": 19.82, "close_time": 1730329199999}, {"open_time": 1730329200000, "open": 175.58, "high": 176.15, "low": 175.55, "close": 175.56, "volume": 49.268, "close_time": 1730332799999}, {"open_time": 1730332800000, "open": 175.55, "high": 180.0, "low": 175.23, "close": 175.6, "volume": 1008.479, "close_time": 1730336399999}, {"open_time": 1730336400000, "open": 175.71, "high": 176.68, "low": 175.14, "close": 176.14, "volume": 127.542, "close_time": 1730339999999}, {"open_time": 1730340000000, "open": 176.13, "high": 176.86, "low": 175.75, "close": 176.76, "volume": 21.237, "close_time": 1730343599999}, {"open_time": 1730343600000, "open": 176.7, "high": 176.7, "low": 174.78, "close": 175.45, "volume": 73.65, "close_time": 1730347199999}, {"open_time": 1730347200000, "open": 175.45, "high": 175.83, "low": 175.42, "close": 175.82, "volume": 141.395, "close_time": 1730350799999}, {"open_time": 1730350800000, "open": 175.83, "high": 176.22, "low": 175.83, "close": 175.89, "volume": 81.357, "close_time": 1730354399999}, {"open_time": 1730354400000, "open": 175.89, "high": 176.01, "low": 174.21, "close": 174.59, "volume": 89.438, "close_time": 1730357999999}, {"open_time": 1730358000000, "open": 174.86, "high": 175.15, "low": 173.88, "close": 175.15, "volume": 42.416, "close_time": 1730361599999}, {"open_time": 1730361600000, "open": 174.61, "high": 174.9, "low": 174.05, "close": 174.53, "volume": 7.778, "close_time": 1730365199999}, {"open_time": 1730365200000, "open": 174.97, "high": 175.45, "low": 174.8, "close": 175.45, "volume": 89.691, "close_time": 1730368799999}, {"open_time": 1730368800000, "open": 175.48, "high": 176.26, "low": 174.94, "close": 176.26, "volume": 33.474, "close_time": 1730372399999}, {"open_time": 1730372400000, "open": 175.92, "high": 175.92, "low": 174.94, "close": 175.16, "volume": 45.641, "close_time": 1730375999999}, {"open_time": 1730376000000, "open": 175.13, "high": 175.52, "low": 174.27, "close": 174.27, "volume": 44.279, "close_time": 1730379599999}, {"open_time": 1730379600000, "open": 174.43, "high": 174.75, "low": 171.5, "close": 171.5, "volume": 367.865, "close_time": 1730383199999}, {"open_time": 1730383200000, "open": 171.93, "high": 177.24, "low": 169.47, "close": 170.14, "volume": 1704.146, "close_time": 1730386799999}, {"open_time": 1730386800000, "open": 170.63, "high": 171.9, "low": 170.54, "close": 170.98, "volume": 488.922, "close_time": 1730390399999}, {"open_time": 1730390400000, "open": 170.54, "high": 170.57, "low": 169.62, "close": 169.89, "volume": 337.524, "close_time": 1730393999999}, {"open_time": 1730394000000, "open": 169.8, "high": 170.62, "low": 169.51, "close": 170.3, "volume": 160.211, "close_time": 1730397599999}, {"open_time": 1730397600000, "open": 170.2, "high": 170.2, "low": 168.71, "close": 169.61, "volume": 220.993, "close_time": 1730401199999}, {"open_time": 1730401200000, "open": 169.28, "high": 170.15, "low": 168.62, "close": 168.62, "volume": 127.131, "close_time": 1730404799999}, {"open_time": 1730404800000, "open": 168.73, "high": 170.13, "low": 168.47, "close": 169.63, "volume": 463.808, "close_time": 1730408399999}, {"open_time": 1730408400000, "open": 169.35, "high": 169.79, "low": 169.22, "close": 169.22, "volume": 43.823, "close_time": 1730411999999}, {"open_time": 1730412000000, "open": 169.22, "high": 169.62, "low": 167.72, "close": 169.62, "volume": 447.281, "close_time": 1730415599999}, {"open_time": 1730415600000, "open": 169.64, "high": 169.74, "low": 168.52, "close": 168.88, "volume": 43.039, "close_time": 1730419199999}, {"open_time": 1730419200000, "open": 168.67, "high": 169.23, "low": 168.47, "close": 169.16, "volume": 73.33, "close_time": 1730422799999}, {"open_time": 1730422800000, "open": 169.17, "high": 169.24, "low": 166.56, "close": 167.33, "volume": 156.13, "close_time": 1730426399999}, {"open_time": 1730426400000, "open": 167.35, "high": 167.73, "low": 165.49, "close": 167.68, "volume": 333.303, "close_time": 1730429999999}, {"open_time": 1730430000000, "open": 167.38, "high": 168.01, "low": 166.95, "close": 167.18, "volume": 48.888, "close_time": 1730433599999}, {"open_time": 1730433600000, "open": 167.2, "high": 167.39, "low": 166.88, "close": 167.17, "volume": 44.274, "close_time": 1730437199999}, {"open_time": 1730437200000, "open": 167.41, "high": 167.41, "low": 166.91, "close": 166.91, "volume": 249.072, "close_time": 1730440799999}, {"open_time": 1730440800000, "open": 166.88, "high": 166.88, "low": 165.45, "close": 165.45, "volume": 21.556, "close_time": 1730444399999}, {"open_time": 1730444400000, "open": 165.99, "high": 166.18, "low": 165.18, "close": 165.9, "volume": 96.446, "close_time": 1730447999999}, {"open_time": 1730448000000, "open": 165.9, "high": 166.41, "low": 165.82, "close": 165.82, "volume": 8.742, "close_time": 1730451599999}, {"open_time": 1730451600000, "open": 166.12, "high": 166.91, "low": 166.08, "close": 166.87, "volume": 39.213, "close_time": 1730455199999}, {"open_time": 1730455200000, "open": 166.91, "high": 168.67, "low": 166.91, "close": 168.12, "volume": 85.061, "close_time": 1730458799999}, {"open_time": 1730458800000, "open": 168.55, "high": 168.64, "low": 167.69, "close": 167.69, "volume": 31.746, "close_time": 1730462399999}, {"open_time": 1730462400000, "open": 167.84, "high": 169.64, "low": 167.73, "close": 169.62, "volume": 86.063, "close_time": 1730465999999}, {"open_time": 1730466000000, "open": 169.43, "high": 172.84, "low": 169.42, "close": 172.84, "volume": 194.55, "close_time": 1730469599999}, {"open_time": 1730469600000, "open": 172.27, "high": 173.84, "low": 170.56, "close": 171.32, "volume": 229.054, "close_time": 1730473199999}, {"open_time": 1730473200000, "open": 171.5, "high": 171.6, "low": 164.35, "close": 164.75, "volume": 1135.72, "close_time": 1730476799999}, {"open_time": 1730476800000, "open": 164.75, "high": 167.55, "low": 163.82, "close": 166.25, "volume": 296.095, "close_time": 1730480399999}, {"open_time": 1730480400000, "open": 166.51, "high": 167.7, "low": 166.13, "close": 166.67, "volume": 77.96, "close_time": 1730483999999}, {"open_time": 1730484000000, "open": 166.39, "high": 166.97, "low": 166.15, "close": 166.15, "volume": 191.111, "close_time": 1730487599999}, {"open_time": 1730487600000, "open": 166.09, "high": 166.62, "low": 165.53, "close": 166.57, "volume": 84.154, "close_time": 1730491199999}, {"open_time": 1730491200000, "open": 166.73, "high": 166.98, "low": 165.75, "close": 165.77, "volume": 82.397, "close_time": 1730494799999}, {"open_time": 1730494800000, "open": 165.75, "high": 165.75, "low": 164.11, "close": 165.37, "volume": 132.337, "close_time": 1730498399999}, {"open_time": 1730498400000, "open": 165.33, "high": 165.82, "low": 164.85, "close": 165.76, "volume": 87.045, "close_time": 1730501999999}, {"open_time": 1730502000000, "open": 165.82, "high": 166.3, "low": 165.8, "close": 166.2, "volume": 23.253, "close_time": 1730505599999}, {"open_time": 1730505600000, "open": 166.27, "high": 167.21, "low": 166.27, "close": 167.05, "volume": 14.503, "close_time": 1730509199999}, {"open_time": 1730509200000, "open": 167.02, "high": 167.66, "low": 166.88, "close": 167.49, "volume": 33.67, "close_time": 1730512799999}, {"open_time": 1730512800000, "open": 167.52, "high": 168.56, "low": 167.29, "close": 167.92, "volume": 71.942, "close_time": 1730516399999}, {"open_time": 1730516400000, "open": 167.49, "high": 167.66, "low": 166.82, "close": 166.92, "volume": 15.236, "close_time": 1730519999999}, {"open_time": 1730520000000, "open": 166.88, "high": 166.88, "low": 166.37, "close": 166.39, "volume": 13.979, "close_time": 1730523599999}, {"open_time": 1730523600000, "open": 166.36, "high": 166.95, "low": 165.79, "close": 166.7, "volume": 77.116, "close_time": 1730527199999}, {"open_time": 1730527200000, "open": 166.8, "high": 166.8, "low": 166.29, "close": 166.57, "volume": 0.956, "close_time": 1730530799999}, {"open_time": 1730530800000, "open": 166.87, "high": 167.61, "low": 166.69, "close": 167.61, "volume": 50.629, "close_time": 1730534399999}, {"open_time": 1730534400000, "open": 167.62, "high": 167.73, "low": 166.62, "close": 166.62, "volume": 2.266, "close_time": 1730537999999}, {"open_time": 1730538000000, "open": 166.83, "high": 166.86, "low": 166.35, "close": 166.35, "volume": 246.346, "close_time": 1730541599999}, {"open_time": 1730541600000, "open": 166.28, "high": 166.58, "low": 166.13, "close": 166.58, "volume": 1.51, "close_time": 1730545199999}, {"open_time": 1730545200000, "open": 166.16, "high": 166.44, "low": 165.98, "close": 165.98, "volume": 8.283, "close_time": 1730548799999}, {"open_time": 1730548800000, "open": 166.09, "high": 166.33, "low": 164.91, "close": 164.91, "volume": 215.374, "close_time": 1730552399999}, {"open_time": 1730552400000, "open": 165.45, "high": 165.6, "low": 164.3, "close": 164.35, "volume": 78.639, "close_time": 1730555999999}, {"open_time": 1730556000000, "open": 164.29, "high": 164.29, "low": 162.75, "close": 163.28, "volume": 353.866, "close_time": 1730559599999}, {"open_time": 1730559600000, "open": 163.32, "high": 163.87, "low": 162.32, "close": 163.73, "volume": 101.445, "close_time": 1730563199999}, {"open_time": 1730563200000, "open": 163.89, "high": 165.24, "low": 163.85, "close": 165.15, "volume": 47.763, "close_time": 1730566799999}, {"open_time": 1730566800000, "open": 164.47, "high": 164.55, "low": 163.72, "close": 163.96, "volume": 15.709, "close_time": 1730570399999}, {"open_time": 1730570400000, "open": 163.67, "high": 164.11, "low": 163.1, "close": 164.11, "volume": 24.121, "close_time": 1730573999999}, {"open_time": 1730574000000, "open": 163.91, "high": 165.22, "low": 163.91, "close": 165.03, "volume": 76.698, "close_time": 1730577599999}, {"open_time": 1730577600000, "open": 165.05, "high": 166.71, "low": 165.03, "close": 166.54, "volume": 63.824, "close_time": 1730581199999}, {"open_time": 1730581200000, "open": 166.41, "high": 166.8, "low": 166.2, "close": 166.2, "volume": 11.372, "close_time": 1730584799999}, {"open_time": 1730584800000, "open": 166.14, "high": 166.66, "low": 165.73, "close": 166.03, "volume": 56.97, "close_time": 1730588399999}, {"open_time": 1730588400000, "open": 165.82, "high": 166.08, "low": 165.35, "close": 166.08, "volume": 30.149, "close_time": 1730591999999}, {"open_time": 1730592000000, "open": 166.05, "high": 166.36, "low": 165.3, "close": 165.3, "volume": 44.763, "close_time": 1730595599999}, {"open_time": 1730595600000, "open": 165.33, "high": 165.33, "low": 164.01, "close": 164.01, "volume": 249.355, "close_time": 1730599199999}, {"open_time": 1730599200000, "open": 164.23, "high": 164.23, "low": 161.2, "close": 162.18, "volume": 241.231, "close_time": 1730602799999}, {"open_time": 1730602800000, "open": 162.22, "high": 162.52, "low": 160.83, "close": 162.52, "volume": 585.146, "close_time": 1730606399999}, {"open_time": 1730606400000, "open": 162.17, "high": 163.53, "low": 162.17, "close": 163.03, "volume": 69.479, "close_time": 1730609999999}, {"open_time": 1730610000000, "open": 163.33, "high": 163.41, "low": 162.08, "close": 162.08, "volume": 89.812, "close_time": 1730613599999}, {"open_time": 1730613600000, "open": 162.04, "high": 163.41, "low": 161.88, "close": 163.1, "volume": 24.31, "close_time": 1730617199999}, {"open_time": 1730617200000, "open": 163.13, "high": 163.92, "low": 163.1, "close": 163.83, "volume": 19.074, "close_time": 1730620799999}, {"open_time": 1730620800000, "open": 163.76, "high": 163.88, "low": 163.21, "close": 163.88, "volume": 0.885, "close_time": 1730624399999}, {"open_time": 1730624400000, "open": 163.77, "high": 163.81, "low": 162.75, "close": 162.81, "volume": 12.822, "close_time": 1730627999999}, {"open_time": 1730628000000, "open": 162.95, "high": 164.41, "low": 162.95, "close": 164.29, "volume": 14.619, "close_time": 1730631599999}, {"open_time": 1730631600000, "open": 164.07, "high": 164.74, "low": 163.37, "close": 163.58, "volume": 83.323, "close_time": 1730635199999}, {"open_time": 1730635200000, "open": 163.56, "high": 164.45, "low": 163.31, "close": 163.64, "volume": 19.464, "close_time": 1730638799999}, {"open_time": 1730638800000, "open": 163.37, "high": 163.37, "low": 160.84, "close": 161.47, "volume": 92.784, "close_time": 1730642399999}, {"open_time": 1730642400000, "open": 160.91, "high": 161.51, "low": 158.95, "close": 159.18, "volume": 554.587, "close_time": 1730645999999}, {"open_time": 1730646000000, "open": 159.23, "high": 160.2, "low": 158.02, "close": 160.2, "volume": 206.775, "close_time": 1730649599999}, {"open_time": 1730649600000, "open": 159.95, "high": 161.24, "low": 159.5, "close": 159.5, "volume": 725.876, "close_time": 1730653199999}, {"open_time": 1730653200000, "open": 159.61, "high": 161.72, "low": 159.48, "close": 161.14, "volume": 166.654, "close_time": 1730656799999}, {"open_time": 1730656800000, "open": 161.19, "high": 161.27, "low": 158.19, "close": 158.94, "volume": 251.356, "close_time": 1730660399999}, {"open_time": 1730660400000, "open": 159.12, "high": 161.01, "low": 159.12, "close": 160.82, "volume": 61.668, "close_time": 1730663999999}, {"open_time": 1730664000000, "open": 161.08, "high": 162.69, "low": 160.64, "close": 162.69, "volume": 25.511, "close_time": 1730667599999}, {"open_time": 1730667600000, "open": 162.69, "high": 163.5, "low": 162.56, "close": 163.1, "volume": 401.332, "close_time": 1730671199999}, {"open_time": 1730671200000, "open": 163.1, "high": 163.21, "low": 162.0, "close": 162.54, "volume": 420.639, "close_time": 1730674799999}, {"open_time": 1730674800000, "open": 162.45, "high": 162.7, "low": 161.82, "close": 162.39, "volume": 159.354, "close_time": 1730678399999}, {"open_time": 1730678400000, "open": 162.2, "high": 162.32, "low": 160.49, "close": 161.57, "volume": 156.585, "close_time": 1730681999999}, {"open_time": 1730682000000, "open": 161.66, "high": 163.09, "low": 161.22, "close": 162.76, "volume": 74.436, "close_time": 1730685599999}, {"open_time": 1730685600000, "open": 162.52, "high": 164.09, "low": 162.52, "close": 164.09, "volume": 97.306, "close_time": 1730689199999}, {"open_time": 1730689200000, "open": 163.4, "high": 164.52, "low": 162.89, "close": 162.89, "volume": 204.454, "close_time": 1730692799999}, {"open_time": 1730692800000, "open": 162.85, "high": 163.73, "low": 162.85, "close": 162.88, "volume": 26.716, "close_time": 1730696399999}, {"open_time": 1730696400000, "open": 162.79, "high": 162.8, "low": 161.45, "close": 161.73, "volume": 103.971, "close_time": 1730699999999}, {"open_time": 1730700000000, "open": 161.73, "high": 162.65, "low": 161.63, "close": 162.65, "volume": 36.291, "close_time": 1730703599999}, {"open_time": 1730703600000, "open": 162.58, "high": 162.58, "low": 161.5, "close": 161.5, "volume": 12.445, "close_time": 1730707199999}, {"open_time": 1730707200000, "open": 161.64, "high": 161.99, "low": 160.17, "close": 160.44, "volume": 58.331, "close_time": 1730710799999}, {"open_time": 1730710800000, "open": 160.91, "high": 161.92, "low": 160.75, "close": 161.66, "volume": 50.015, "close_time": 1730714399999}, {"open_time": 1730714400000, "open": 161.71, "high": 163.56, "low": 161.71, "close": 162.88, "volume": 19.091, "close_time": 1730717999999}, {"open_time": 1730718000000, "open": 163.13, "high": 164.16, "low": 163.13, "close": 163.6, "volume": 454.194, "close_time": 1730721599999}, {"open_time": 1730721600000, "open": 163.62, "high": 164.34, "low": 163.62, "close": 164.02, "volume": 11.599, "close_time": 1730725199999}, {"open_time": 1730725200000, "open": 164.19, "high": 164.71, "low": 163.33, "close": 163.33, "volume": 202.725, "close_time": 1730728799999}, {"open_time": 1730728800000, "open": 163.33, "high": 164.25, "low": 162.13, "close": 162.13, "volume": 24.503, "close_time": 1730732399999}, {"open_time": 1730732400000, "open": 162.69, "high": 163.42, "low": 161.75, "close": 163.08, "volume": 28.661, "close_time": 1730735999999}, {"open_time": 1730736000000, "open": 162.69, "high": 163.46, "low": 160.0, "close": 160.0, "volume": 160.494, "close_time": 1730739599999}, {"open_time": 1730739600000, "open": 160.0, "high": 161.52, "low": 159.94, "close": 160.39, "volume": 172.794, "close_time": 1730743199999}, {"open_time": 1730743200000, "open": 160.47, "high": 161.15, "low": 159.29, "close": 159.41, "volume": 600.501, "close_time": 1730746799999}, {"open_time": 1730746800000, "open": 159.26, "high": 160.0, "low": 159.26, "close": 159.8, "volume": 221.652, "close_time": 1730750399999}, {"open_time": 1730750400000, "open": 159.29, "high": 159.83, "low": 158.41, "close": 158.41, "volume": 926.961, "close_time": 1730753999999}, {"open_time": 1730754000000, "open": 158.41, "high": 159.12, "low": 155.27, "close": 155.32, "volume": 1260.061, "close_time": 1730757599999}, {"open_time": 1730757600000, "open": 155.31, "high": 158.67, "low": 155.26, "close": 158.67, "volume": 413.97, "close_time": 1730761199999}, {"open_time": 1730761200000, "open": 158.11, "high": 158.12, "low": 157.25, "close": 157.85, "volume": 12.261, "close_time": 1730764799999}, {"open_time": 1730764800000, "open": 157.96, "high": 158.95, "low": 157.96, "close": 158.35, "volume": 417.9, "close_time": 1730768399999}, {"open_time": 1730768400000, "open": 158.56, "high": 158.74, "low": 156.98, "close": 158.24, "volume": 57.384, "close_time": 1730771999999}, {"open_time": 1730772000000, "open": 158.48, "high": 159.0, "low": 158.11, "close": 158.11, "volume": 80.793, "close_time": 1730775599999}, {"open_time": 1730775600000, "open": 158.56, "high": 159.7, "low": 158.55, "close": 159.7, "volume": 51.121, "close_time": 1730779199999}, {"open_time": 1730779200000, "open": 159.72, "high": 160.24, "low": 159.66, "close": 160.02, "volume": 50.182, "close_time": 1730782799999}, {"open_time": 1730782800000, "open": 160.02, "high": 160.9, "low": 159.86, "close": 160.9, "volume": 36.896, "close_time": 1730786399999}, {"open_time": 1730786400000, "open": 160.67, "high": 160.93, "low": 160.02, "close": 160.93, "volume": 46.028, "close_time": 1730789999999}, {"open_time": 1730790000000, "open": 160.92, "high": 162.2, "low": 160.92, "close": 162.0, "volume": 916.814, "close_time": 1730793599999}, {"open_time": 1730793600000, "open": 162.01, "high": 162.24, "low": 161.91, "close": 162.24, "volume": 18.67, "close_time": 1730797199999}, {"open_time": 1730797200000, "open": 162.24, "high": 162.68, "low": 161.95, "close": 161.95, "volume": 83.41, "close_time": 1730800799999}, {"open_time": 1730800800000, "open": 161.8, "high": 161.88, "low": 161.12, "close": 161.39, "volume": 6.395, "close_time": 1730804399999}, {"open_time": 1730804400000, "open": 161.76, "high": 162.52, "low": 161.6, "close": 162.36, "volume": 14.331, "close_time": 1730807999999}, {"open_time": 1730808000000, "open": 162.16, "high": 163.62, "low": 162.11, "close": 163.31, "volume": 212.441, "close_time": 1730811599999}, {"open_time": 1730811600000, "open": 163.16, "high": 163.64, "low": 162.8, "close": 163.63, "volume": 89.379, "close_time": 1730815199999}, {"open_time": 1730815200000, "open": 163.64, "high": 167.55, "low": 163.39, "close": 166.59, "volume": 884.506, "close_time": 1730818799999}, {"open_time": 1730818800000, "open": 166.84, "high": 167.44, "low": 164.78, "close": 165.81, "volume": 331.33, "close_time": 1730822399999}, {"open_time": 1730822400000, "open": 166.08, "high": 168.61, "low": 166.08, "close": 168.36, "volume": 351.458, "close_time": 1730825999999}, {"open_time": 1730826000000, "open": 168.36, "high": 169.06, "low": 166.79, "close": 166.79, "volume": 136.274, "close_time": 1730829599999}, {"open_time": 1730829600000, "open": 166.85, "high": 167.25, "low": 166.08, "close": 167.07, "volume": 74.001, "close_time": 1730833199999}, {"open_time": 1730833200000, "open": 167.32, "high": 167.32, "low": 163.56, "close": 164.25, "volume": 396.099, "close_time": 1730836799999}, {"open_time": 1730836800000, "open": 164.0, "high": 166.87, "low": 163.45, "close": 166.67, "volume": 120.052, "close_time": 1730840399999}, {"open_time": 1730840400000, "open": 166.82, "high": 166.82, "low": 165.25, "close": 165.25, "volume": 15.094, "close_time": 1730843999999}, {"open_time": 1730844000000, "open": 165.76, "high": 167.3, "low": 164.65, "close": 167.3, "volume": 112.543, "close_time": 1730847599999}, {"open_time": 1730847600000, "open": 167.28, "high": 167.52, "low": 166.51, "close": 166.67, "volume": 58.245, "close_time": 1730851199999}, {"open_time": 1730851200000, "open": 166.68, "high": 172.6, "low": 166.68, "close": 171.83, "volume": 1188.739, "close_time": 1730854799999}, {"open_time": 1730854800000, "open": 172.53, "high": 174.31, "low": 171.72, "close": 173.09, "volume": 555.994, "close_time": 1730858399999}, {"open_time": 1730858400000, "open": 173.09, "high": 179.32, "low": 172.66, "close": 179.21, "volume": 1665.828, "close_time": 1730861999999}, {"open_time": 1730862000000, "open": 179.21, "high": 184.12, "low": 178.96, "close": 184.06, "volume": 3481.176, "close_time": 1730865599999}, {"open_time": 1730865600000, "open": 184.06, "high": 187.55, "low": 182.84, "close": 185.24, "volume": 1974.703, "close_time": 1730869199999}, {"open_time": 1730869200000, "open": 185.33, "high": 185.46, "low": 182.84, "close": 184.78, "volume": 753.413, "close_time": 1730872799999}, {"open_time": 1730872800000, "open": 184.78, "high": 187.68, "low": 184.78, "close": 185.02, "volume": 728.834, "close_time": 1730876399999}, {"open_time": 1730876400000, "open": 185.66, "high": 187.61, "low": 183.18, "close": 183.68, "volume": 994.537, "close_time": 1730879999999}, {"open_time": 1730880000000, "open": 184.08, "high": 184.08, "low": 179.64, "close": 183.08, "volume": 1287.693, "close_time": 1730883599999}, {"open_time": 1730883600000, "open": 183.15, "high": 184.75, "low": 183.13, "close": 184.1, "volume": 855.654, "close_time": 1730887199999}, {"open_time": 1730887200000, "open": 184.17, "high": 185.0, "low": 183.77, "close": 184.99, "volume": 165.732, "close_time": 1730890799999}, {"open_time": 1730890800000, "open": 184.99, "high": 186.58, "low": 184.59, "close": 186.58, "volume": 185.095, "close_time": 1730894399999}, {"open_time": 1730894400000, "open": 186.7, "high": 188.0, "low": 186.23, "close": 186.23, "volume": 282.437, "close_time": 1730897999999}, {"open_time": 1730898000000, "open": 186.61, "high": 187.01, "low": 185.65, "close": 187.01, "volume": 85.287, "close_time": 1730901599999}, {"open_time": 1730901600000, "open": 187.0, "high": 188.0, "low": 184.66, "close": 184.66, "volume": 580.005, "close_time": 1730905199999}, {"open_time": 1730905200000, "open": 185.21, "high": 187.66, "low": 184.39, "close": 185.65, "volume": 351.375, "close_time": 1730908799999}, {"open_time": 1730908800000, "open": 185.45, "high": 186.02, "low": 184.92, "close": 185.94, "volume": 603.82, "close_time": 1730912399999}, {"open_time": 1730912400000, "open": 185.94, "high": 186.37, "low": 185.14, "close": 185.66, "volume": 316.804, "close_time": 1730915999999}, {"open_time": 1730916000000, "open": 185.78, "high": 187.0, "low": 185.38, "close": 187.0, "volume": 312.97, "close_time": 1730919599999}, {"open_time": 1730919600000, "open": 187.11, "high": 188.09, "low": 186.47, "close": 188.09, "volume": 761.758, "close_time": 1730923199999}, {"open_time": 1730923200000, "open": 188.09, "high": 188.28, "low": 186.45, "close": 187.59, "volume": 461.291, "close_time": 1730926799999}, {"open_time": 1730926800000, "open": 187.45, "high": 189.86, "low": 186.79, "close": 189.22, "volume": 634.637, "close_time": 1730930399999}, {"open_time": 1730930400000, "open": 189.21, "high": 189.9, "low": 188.58, "close": 189.32, "volume": 89.908, "close_time": 1730933999999}, {"open_time": 1730934000000, "open": 189.09, "high": 189.55, "low": 186.58, "close": 186.58, "volume": 335.531, "close_time": 1730937599999}, {"open_time": 1730937600000, "open": 186.66, "high": 187.29, "low": 185.9, "close": 186.93, "volume": 244.65, "close_time": 1730941199999}, {"open_time": 1730941200000, "open": 186.68, "high": 191.0, "low": 186.68, "close": 189.21, "volume": 1241.066, "close_time": 1730944799999}, {"open_time": 1730944800000, "open": 189.65, "high": 191.87, "low": 189.57, "close": 191.45, "volume": 173.066, "close_time": 1730948399999}, {"open_time": 1730948400000, "open": 190.91, "high": 190.91, "low": 188.78, "close": 189.0, "volume": 144.462, "close_time": 1730951999999}, {"open_time": 1730952000000, "open": 189.0, "high": 189.83, "low": 188.2, "close": 188.8, "volume": 513.977, "close_time": 1730955599999}, {"open_time": 1730955600000, "open": 188.23, "high": 188.76, "low": 187.62, "close": 188.76, "volume": 99.021, "close_time": 1730959199999}, {"open_time": 1730959200000, "open": 188.76, "high": 188.76, "low": 186.0, "close": 187.29, "volume": 560.033, "close_time": 1730962799999}, {"open_time": 1730962800000, "open": 187.29, "high": 188.13, "low": 186.87, "close": 187.79, "volume": 95.486, "close_time": 1730966399999}, {"open_time": 1730966400000, "open": 188.18, "high": 188.84, "low": 188.01, "close": 188.39, "volume": 400.041, "close_time": 1730969999999}, {"open_time": 1730970000000, "open": 188.19, "high": 188.42, "low": 187.26, "close": 188.42, "volume": 71.021, "close_time": 1730973599999}, {"open_time": 1730973600000, "open": 187.61, "high": 188.23, "low": 186.79, "close": 187.05, "volume": 4.281, "close_time": 1730977199999}, {"open_time": 1730977200000, "open": 187.59, "high": 187.66, "low": 186.09, "close": 186.09, "volume": 23.441, "close_time": 1730980799999}, {"open_time": 1730980800000, "open": 186.11, "high": 187.88, "low": 186.11, "close": 187.59, "volume": 30.184, "close_time": 1730984399999}, {"open_time": 1730984400000, "open": 187.67, "high": 188.23, "low": 186.09, "close": 186.09, "volume": 88.767, "close_time": 1730987999999}, {"open_time": 1730988000000, "open": 186.09, "high": 188.0, "low": 186.09, "close": 187.61, "volume": 59.033, "close_time": 1730991599999}, {"open_time": 1730991600000, "open": 187.81, "high": 191.85, "low": 187.77, "close": 191.85, "volume": 1140.706, "close_time": 1730995199999}, {"open_time": 1730995200000, "open": 191.85, "high": 194.12, "low": 190.8, "close": 193.91, "volume": 872.766, "close_time": 1730998799999}, {"open_time": 1730998800000, "open": 193.92, "high": 195.4, "low": 192.98, "close": 195.4, "volume": 978.011, "close_time": 1731002399999}, {"open_time": 1731002400000, "open": 195.01, "high": 196.96, "low": 194.47, "close": 196.23, "volume": 580.048, "close_time": 1731005999999}, {"open_time": 1731006000000, "open": 196.23, "high": 196.94, "low": 194.4, "close": 196.83, "volume": 235.848, "close_time": 1731009599999}, {"open_time": 1731009600000, "open": 196.83, "high": 197.18, "low": 195.69, "close": 197.13, "volume": 81.152, "close_time": 1731013199999}, {"open_time": 1731013200000, "open": 197.05, "high": 197.47, "low": 196.3, "close": 196.3, "volume": 158.733, "close_time": 1731016799999}, {"open_time": 1731016800000, "open": 196.3, "high": 196.71, "low": 194.2, "close": 194.84, "volume": 378.318, "close_time": 1731020399999}, {"open_time": 1731020400000, "open": 194.85, "high": 196.55, "low": 194.2, "close": 196.06, "volume": 130.9, "close_time": 1731023999999}, {"open_time": 1731024000000, "open": 196.42, "high": 200.0, "low": 196.07, "close": 198.97, "volume": 1356.535, "close_time": 1731027599999}, {"open_time": 1731027600000, "open": 198.67, "high": 199.97, "low": 197.71, "close": 198.03, "volume": 361.032, "close_time": 1731031199999}, {"open_time": 1731031200000, "open": 198.14, "high": 198.28, "low": 195.65, "close": 195.65, "volume": 286.438, "close_time": 1731034799999}, {"open_time": 1731034800000, "open": 196.06, "high": 198.26, "low": 196.06, "close": 197.98, "volume": 53.782, "close_time": 1731038399999}, {"open_time": 1731038400000, "open": 197.98, "high": 198.79, "low": 197.78, "close": 198.1, "volume": 125.603, "close_time": 1731041999999}, {"open_time": 1731042000000, "open": 198.43, "high": 199.6, "low": 198.43, "close": 199.17, "volume": 193.498, "close_time": 1731045599999}, {"open_time": 1731045600000, "open": 199.17, "high": 199.68, "low": 198.12, "close": 198.36, "volume": 159.596, "close_time": 1731049199999}, {"open_time": 1731049200000, "open": 198.72, "high": 200.0, "low": 197.54, "close": 199.92, "volume": 736.933, "close_time": 1731052799999}, {"open_time": 1731052800000, "open": 199.88, "high": 199.88, "low": 198.26, "close": 199.52, "volume": 42.711, "close_time": 1731056399999}, {"open_time": 1731056400000, "open": 199.15, "high": 202.72, "low": 199.08, "close": 202.5, "volume": 827.303, "close_time": 1731059999999}, {"open_time": 1731060000000, "open": 201.94, "high": 203.48, "low": 201.09, "close": 203.47, "volume": 426.635, "close_time": 1731063599999}, {"open_time": 1731063600000, "open": 203.47, "high": 204.65, "low": 203.15, "close": 203.15, "volume": 1148.615, "close_time": 1731067199999}, {"open_time": 1731067200000, "open": 203.51, "high": 203.85, "low": 199.2, "close": 202.68, "volume": 1925.014, "close_time": 1731070799999}, {"open_time": 1731070800000, "open": 202.56, "high": 204.77, "low": 202.27, "close": 204.77, "volume": 278.037, "close_time": 1731074399999}, {"open_time": 1731074400000, "open": 204.74, "high": 204.74, "low": 199.59, "close": 199.61, "volume": 593.71, "close_time": 1731077999999}, {"open_time": 1731078000000, "open": 199.54, "high": 201.82, "low": 198.27, "close": 200.95, "volume": 852.83, "close_time": 1731081599999}, {"open_time": 1731081600000, "open": 200.86, "high": 201.45, "low": 197.19, "close": 197.19, "volume": 719.093, "close_time": 1731085199999}, {"open_time": 1731085200000, "open": 197.18, "high": 199.61, "low": 196.39, "close": 198.93, "volume": 246.238, "close_time": 1731088799999}, {"open_time": 1731088800000, "open": 199.23, "high": 201.78, "low": 198.64, "close": 199.67, "volume": 641.191, "close_time": 1731092399999}, {"open_time": 1731092400000, "open": 200.02, "high": 201.45, "low": 199.62, "close": 199.62, "volume": 300.818, "close_time": 1731095999999}, {"open_time": 1731096000000, "open": 199.59, "high": 200.08, "low": 197.86, "close": 198.65, "volume": 250.283, "close_time": 1731099599999}, {"open_time": 1731099600000, "open": 198.61, "high": 198.99, "low": 197.25, "close": 198.98, "volume": 193.777, "close_time": 1731103199999}, {"open_time": 1731103200000, "open": 198.62, "high": 199.58, "low": 198.14, "close": 198.94, "volume": 80.855, "close_time": 1731106799999}, {"open_time": 1731106800000, "open": 199.05, "high": 199.88, "low": 198.3, "close": 199.88, "volume": 96.202, "close_time": 1731110399999}, {"open_time": 1731110400000, "open": 199.76, "high": 200.0, "low": 198.74, "close": 199.55, "volume": 31.006, "close_time": 1731113999999}, {"open_time": 1731114000000, "open": 199.53, "high": 199.91, "low": 198.86, "close": 199.08, "volume": 115.328, "close_time": 1731117599999}, {"open_time": 1731117600000, "open": 198.91, "high": 199.68, "low": 197.35, "close": 199.62, "volume": 109.009, "close_time": 1731121199999}, {"open_time": 1731121200000, "open": 199.69, "high": 200.13, "low": 198.26, "close": 198.65, "volume": 50.731, "close_time": 1731124799999}, {"open_time": 1731124800000, "open": 199.08, "high": 200.0, "low": 199.08, "close": 199.3, "volume": 148.612, "close_time": 1731128399999}, {"open_time": 1731128400000, "open": 199.7, "high": 201.51, "low": 199.54, "close": 200.82, "volume": 201.313, "close_time": 1731131999999}, {"open_time": 1731132000000, "open": 200.76, "high": 202.21, "low": 200.58, "close": 201.0, "volume": 280.447, "close_time": 1731135599999}, {"open_time": 1731135600000, "open": 200.75, "high": 200.75, "low": 199.69, "close": 200.14, "volume": 190.884, "close_time": 1731139199999}, {"open_time": 1731139200000, "open": 200.14, "high": 202.32, "low": 200.14, "close": 201.37, "volume": 47.181, "close_time": 1731142799999}, {"open_time": 1731142800000, "open": 201.46, "high": 202.4, "low": 201.46, "close": 201.89, "volume": 146.6, "close_time": 1731146399999}, {"open_time": 1731146400000, "open": 202.07, "high": 203.24, "low": 201.72, "close": 203.0, "volume": 275.366, "close_time": 1731149999999}, {"open_time": 1731150000000, "open": 202.62, "high": 202.73, "low": 201.42, "close": 202.38, "volume": 49.861, "close_time": 1731153599999}, {"open_time": 1731153600000, "open": 202.05, "high": 202.05, "low": 200.11, "close": 200.11, "volume": 56.699, "close_time": 1731157199999}, {"open_time": 1731157200000, "open": 200.1, "high": 200.68, "low": 199.59, "close": 199.59, "volume": 324.782, "close_time": 1731160799999}, {"open_time": 1731160800000, "open": 199.61, "high": 199.62, "low": 197.53, "close": 198.29, "volume": 248.776, "close_time": 1731164399999}, {"open_time": 1731164400000, "open": 197.7, "high": 198.62, "low": 197.53, "close": 198.45, "volume": 48.774, "close_time": 1731167999999}, {"open_time": 1731168000000, "open": 198.62, "high": 198.62, "low": 196.57, "close": 196.71, "volume": 321.065, "close_time": 1731171599999}, {"open_time": 1731171600000, "open": 196.75, "high": 197.94, "low": 195.3, "close": 197.94, "volume": 250.157, "close_time": 1731175199999}, {"open_time": 1731175200000, "open": 197.93, "high": 198.9, "low": 197.92, "close": 198.81, "volume": 63.12, "close_time": 1731178799999}, {"open_time": 1731178800000, "open": 198.9, "high": 199.44, "low": 197.63, "close": 198.02, "volume": 97.596, "close_time": 1731182399999}, {"open_time": 1731182400000, "open": 197.8, "high": 198.45, "low": 197.54, "close": 198.41, "volume": 15.77, "close_time": 1731185999999}, {"open_time": 1731186000000, "open": 198.55, "high": 199.34, "low": 198.35, "close": 198.35, "volume": 87.968, "close_time": 1731189599999}, {"open_time": 1731189600000, "open": 198.58, "high": 199.95, "low": 198.22, "close": 199.95, "volume": 737.045, "close_time": 1731193199999}, {"open_time": 1731193200000, "open": 199.95, "high": 201.84, "low": 199.87, "close": 200.0, "volume": 845.926, "close_time": 1731196799999}, {"open_time": 1731196800000, "open": 199.84, "high": 201.51, "low": 198.85, "close": 200.4, "volume": 464.024, "close_time": 1731200399999}, {"open_time": 1731200400000, "open": 200.42, "high": 200.48, "low": 198.95, "close": 200.0, "volume": 170.128, "close_time": 1731203999999}, {"open_time": 1731204000000, "open": 200.12, "high": 204.29, "low": 200.12, "close": 202.67, "volume": 700.788, "close_time": 1731207599999}, {"open_time": 1731207600000, "open": 202.67, "high": 203.04, "low": 201.54, "close": 201.54, "volume": 90.44, "close_time": 1731211199999}, {"open_time": 1731211200000, "open": 201.54, "high": 205.0, "low": 201.06, "close": 204.69, "volume": 525.303, "close_time": 1731214799999}, {"open_time": 1731214800000, "open": 204.68, "high": 208.1, "low": 204.26, "close": 206.98, "volume": 2599.976, "close_time": 1731218399999}, {"open_time": 1731218400000, "open": 206.56, "high": 207.0, "low": 204.81, "close": 205.49, "volume": 99.38, "close_time": 1731221999999}, {"open_time": 1731222000000, "open": 205.72, "high": 206.17, "low": 205.12, "close": 205.19, "volume": 19.515, "close_time": 1731225599999}, {"open_time": 1731225600000, "open": 205.12, "high": 205.52, "low": 204.18, "close": 205.06, "volume": 34.923, "close_time": 1731229199999}, {"open_time": 1731229200000, "open": 205.06, "high": 205.78, "low": 204.74, "close": 204.74, "volume": 140.032, "close_time": 1731232799999}, {"open_time": 1731232800000, "open": 205.33, "high": 205.72, "low": 204.57, "close": 204.93, "volume": 58.419, "close_time": 1731236399999}, {"open_time": 1731236400000, "open": 204.93, "high": 207.31, "low": 204.6, "close": 206.71, "volume": 171.929, "close_time": 1731239999999}, {"open_time": 1731240000000, "open": 206.46, "high": 207.51, "low": 203.62, "close": 205.26, "volume": 416.926, "close_time": 1731243599999}, {"open_time": 1731243600000, "open": 205.05, "high": 206.47, "low": 204.06, "close": 206.47, "volume": 476.448, "close_time": 1731247199999}, {"open_time": 1731247200000, "open": 206.56, "high": 208.15, "low": 204.35, "close": 206.7, "volume": 287.24, "close_time": 1731250799999}, {"open_time": 1731250800000, "open": 206.68, "high": 212.0, "low": 205.75, "close": 211.98, "volume": 1171.098, "close_time": 1731254399999}, {"open_time": 1731254400000, "open": 211.31, "high": 212.01, "low": 208.83, "close": 210.93, "volume": 611.923, "close_time": 1731257999999}, {"open_time": 1731258000000, "open": 210.96, "high": 214.86, "low": 210.07, "close": 213.34, "volume": 1157.003, "close_time": 1731261599999}, {"open_time": 1731261600000, "open": 212.86, "high": 214.83, "low": 212.04, "close": 212.04, "volume": 586.188, "close_time": 1731265199999}, {"open_time": 1731265200000, "open": 212.33, "high": 213.05, "low": 206.53, "close": 207.92, "volume": 926.707, "close_time": 1731268799999}, {"open_time": 1731268800000, "open": 208.45, "high": 209.33, "low": 203.0, "close": 203.53, "volume": 1264.227, "close_time": 1731272399999}, {"open_time": 1731272400000, "open": 203.61, "high": 207.93, "low": 200.7, "close": 207.31, "volume": 1664.292, "close_time": 1731275999999}, {"open_time": 1731276000000, "open": 207.46, "high": 213.2, "low": 207.02, "close": 210.0, "volume": 1494.225, "close_time": 1731279599999}, {"open_time": 1731279600000, "open": 209.61, "high": 210.51, "low": 208.42, "close": 210.51, "volume": 177.643, "close_time": 1731283199999}, {"open_time": 1731283200000, "open": 209.56, "high": 210.8, "low": 209.49, "close": 209.53, "volume": 347.419, "close_time": 1731286799999}, {"open_time": 1731286800000, "open": 210.51, "high": 211.06, "low": 209.38, "close": 211.0, "volume": 307.492, "close_time": 1731290399999}, {"open_time": 1731290400000, "open": 210.41, "high": 211.0, "low": 209.3, "close": 211.0, "volume": 269.142, "close_time": 1731293999999}, {"open_time": 1731294000000, "open": 210.93, "high": 210.93, "low": 208.21, "close": 209.96, "volume": 405.893, "close_time": 1731297599999}, {"open_time": 1731297600000, "open": 209.82, "high": 209.82, "low": 206.63, "close": 208.13, "volume": 136.241, "close_time": 1731301199999}, {"open_time": 1731301200000, "open": 207.92, "high": 207.96, "low": 204.2, "close": 205.93, "volume": 565.158, "close_time": 1731304799999}, {"open_time": 1731304800000, "open": 205.67, "high": 208.0, "low": 204.66, "close": 207.23, "volume": 491.936, "close_time": 1731308399999}, {"open_time": 1731308400000, "open": 207.42, "high": 208.55, "low": 206.73, "close": 208.2, "volume": 240.956, "close_time": 1731311999999}, {"open_time": 1731312000000, "open": 208.5, "high": 209.28, "low": 206.76, "close": 209.28, "volume": 24.701, "close_time": 1731315599999}, {"open_time": 1731315600000, "open": 208.45, "high": 211.0, "low": 208.45, "close": 211.0, "volume": 462.192, "close_time": 1731319199999}, {"open_time": 1731319200000, "open": 211.0, "high": 216.61, "low": 210.25, "close": 215.39, "volume": 1492.415, "close_time": 1731322799999}, {"open_time": 1731322800000, "open": 215.82, "high": 216.87, "low": 214.84, "close": 216.48, "volume": 128.228, "close_time": 1731326399999}, {"open_time": 1731326400000, "open": 216.8735, "high": 218.68, "low": 215.07, "close": 216.07, "volume": 283.401, "close_time": 1731329999999}, {"open_time": 1731330000000, "open": 216.61, "high": 216.94, "low": 214.25, "close": 216.94, "volume": 919.251, "close_time": 1731333599999}, {"open_time": 1731333600000, "open": 216.95, "high": 219.74, "low": 215.89, "close": 218.7, "volume": 2450.354, "close_time": 1731337199999}, {"open_time": 1731337200000, "open": 218.77, "high": 220.03, "low": 217.61, "close": 218.87, "volume": 728.736, "close_time": 1731340799999}, {"open_time": 1731340800000, "open": 218.87, "high": 221.93, "low": 217.76, "close": 218.0, "volume": 685.323, "close_time": 1731344399999}, {"open_time": 1731344400000, "open": 218.02, "high": 220.27, "low": 217.63, "close": 219.17, "volume": 447.503, "close_time": 1731347999999}, {"open_time": 1731348000000, "open": 219.34, "high": 219.59, "low": 216.9, "close": 219.21, "volume": 644.643, "close_time": 1731351599999}, {"open_time": 1731351600000, "open": 219.2, "high": 220.83, "low": 216.48, "close": 217.67, "volume": 1981.557, "close_time": 1731355199999}, {"open_time": 1731355200000, "open": 217.95, "high": 222.92, "low": 217.7, "close": 219.17, "volume": 1201.482, "close_time": 1731358799999}, {"open_time": 1731358800000, "open": 218.95, "high": 221.0, "low": 217.95, "close": 219.11, "volume": 533.117, "close_time": 1731362399999}, {"open_time": 1731362400000, "open": 219.11, "high": 220.37, "low": 216.99, "close": 220.37, "volume": 590.365, "close_time": 1731365999999}, {"open_time": 1731366000000, "open": 220.37, "high": 223.58, "low": 219.84, "close": 222.41, "volume": 837.076, "close_time": 1731369599999}, {"open_time": 1731369600000, "open": 222.04, "high": 222.41, "low": 215.95, "close": 220.27, "volume": 1702.76, "close_time": 1731373199999}, {"open_time": 1731373200000, "open": 220.28, "high": 221.42, "low": 218.58, "close": 218.88, "volume": 621.96, "close_time": 1731376799999}, {"open_time": 1731376800000, "open": 219.37, "high": 219.83, "low": 215.63, "close": 217.5, "volume": 1143.789, "close_time": 1731380399999}, {"open_time": 1731380400000, "open": 217.6, "high": 220.0, "low": 216.68, "close": 220.0, "volume": 1091.923, "close_time": 1731383999999}, {"open_time": 1731384000000, "open": 220.0, "high": 221.44, "low": 218.57, "close": 218.57, "volume": 1086.571, "close_time": 1731387599999}, {"open_time": 1731387600000, "open": 218.55, "high": 219.97, "low": 216.37, "close": 217.65, "volume": 1390.157, "close_time": 1731391199999}, {"open_time": 1731391200000, "open": 217.39, "high": 220.73, "low": 217.39, "close": 219.42, "volume": 651.887, "close_time": 1731394799999}, {"open_time": 1731394800000, "open": 219.17, "high": 221.73, "low": 218.88, "close": 221.73, "volume": 530.656, "close_time": 1731398399999}, {"open_time": 1731398400000, "open": 221.77, "high": 224.4, "low": 220.48, "close": 224.4, "volume": 424.926, "close_time": 1731401999999}, {"open_time": 1731402000000, "open": 224.4, "high": 224.53, "low": 216.17, "close": 216.17, "volume": 720.378, "close_time": 1731405599999}, {"open_time": 1731405600000, "open": 216.14, "high": 217.21, "low": 208.96, "close": 213.13, "volume": 3037.868, "close_time": 1731409199999}, {"open_time": 1731409200000, "open": 212.95, "high": 215.58, "low": 211.04, "close": 211.4, "volume": 340.03, "close_time": 1731412799999}, {"open_time": 1731412800000, "open": 211.57, "high": 213.73, "low": 207.58, "close": 208.69, "volume": 695.406, "close_time": 1731416399999}, {"open_time": 1731416400000, "open": 208.57, "high": 209.94, "low": 204.88, "close": 208.48, "volume": 1465.183, "close_time": 1731419999999}, {"open_time": 1731420000000, "open": 209.63, "high": 213.2, "low": 207.09, "close": 213.2, "volume": 764.624, "close_time": 1731423599999}, {"open_time": 1731423600000, "open": 212.56, "high": 213.55, "low": 210.2, "close": 210.48, "volume": 887.185, "close_time": 1731427199999}, {"open_time": 1731427200000, "open": 210.48, "high": 212.39, "low": 206.9, "close": 211.38, "volume": 810.663, "close_time": 1731430799999}, {"open_time": 1731430800000, "open": 211.5, "high": 212.57, "low": 209.83, "close": 209.9, "volume": 310.573, "close_time": 1731434399999}, {"open_time": 1731434400000, "open": 209.82, "high": 214.1, "low": 209.82, "close": 213.05, "volume": 343.667, "close_time": 1731437999999}, {"open_time": 1731438000000, "open": 213.06, "high": 215.01, "low": 212.92, "close": 213.47, "volume": 524.024, "close_time": 1731441599999}, {"open_time": 1731441600000, "open": 213.14, "high": 213.73, "low": 211.53, "close": 212.67, "volume": 364.517, "close_time": 1731445199999}, {"open_time": 1731445200000, "open": 212.58, "high": 213.35, "low": 210.29, "close": 213.33, "volume": 111.542, "close_time": 1731448799999}, {"open_time": 1731448800000, "open": 213.29, "high": 215.33, "low": 212.48, "close": 215.0, "volume": 212.22, "close_time": 1731452399999}, {"open_time": 1731452400000, "open": 214.86, "high": 214.86, "low": 210.6, "close": 211.56, "volume": 312.804, "close_time": 1731455999999}, {"open_time": 1731456000000, "open": 211.56, "high": 213.07, "low": 210.5, "close": 210.88, "volume": 120.562, "close_time": 1731459599999}, {"open_time": 1731459600000, "open": 210.42, "high": 211.81, "low": 208.23, "close": 210.36, "volume": 420.209, "close_time": 1731463199999}, {"open_time": 1731463200000, "open": 210.17, "high": 210.39, "low": 204.53, "close": 207.22, "volume": 751.676, "close_time": 1731466799999}, {"open_time": 1731466800000, "open": 207.32, "high": 207.85, "low": 203.3, "close": 203.3, "volume": 355.918, "close_time": 1731470399999}, {"open_time": 1731470400000, "open": 203.38, "high": 205.66, "low": 201.0, "close": 205.66, "volume": 394.633, "close_time": 1731473999999}, {"open_time": 1731474000000, "open": 205.24, "high": 207.21, "low": 203.91, "close": 204.61, "volume": 175.436, "close_time": 1731477599999}, {"open_time": 1731477600000, "open": 204.23, "high": 206.29, "low": 201.96, "close": 202.29, "volume": 231.694, "close_time": 1731481199999}, {"open_time": 1731481200000, "open": 202.56, "high": 205.52, "low": 201.75, "close": 205.52, "volume": 89.028, "close_time": 1731484799999}, {"open_time": 1731484800000, "open": 204.39, "high": 206.94, "low": 204.05, "close": 206.1, "volume": 60.234, "close_time": 1731488399999}, {"open_time": 1731488400000, "open": 205.77, "high": 207.86, "low": 205.37, "close": 206.29, "volume": 114.001, "close_time": 1731491999999}, {"open_time": 1731492000000, "open": 206.18, "high": 208.28, "low": 205.91, "close": 208.28, "volume": 13.884, "close_time": 1731495599999}, {"open_time": 1731495600000, "open": 207.09, "high": 209.28, "low": 207.09, "close": 207.73, "volume": 172.307, "close_time": 1731499199999}, {"open_time": 1731499200000, "open": 207.61, "high": 208.25, "low": 206.18, "close": 207.77, "volume": 46.843, "close_time": 1731502799999}, {"open_time": 1731502800000, "open": 207.09, "high": 214.88, "low": 206.68, "close": 212.55, "volume": 331.488, "close_time": 1731506399999}, {"open_time": 1731506400000, "open": 212.47, "high": 216.95, "low": 210.05, "close": 216.21, "volume": 1401.042, "close_time": 1731509999999}, {"open_time": 1731510000000, "open": 216.25, "high": 216.85, "low": 211.78, "close": 216.52, "volume": 513.563, "close_time": 1731513599999}, {"open_time": 1731513600000, "open": 216.5, "high": 218.18, "low": 212.95, "close": 217.35, "volume": 1826.718, "close_time": 1731517199999}, {"open_time": 1731517200000, "open": 217.3, "high": 220.07, "low": 216.02, "close": 218.91, "volume": 1407.973, "close_time": 1731520799999}, {"open_time": 1731520800000, "open": 218.39, "high": 219.84, "low": 216.91, "close": 219.84, "volume": 456.698, "close_time": 1731524399999}, {"open_time": 1731524400000, "open": 219.19, "high": 219.97, "low": 210.63, "close": 210.92, "volume": 882.094, "close_time": 1731527999999}, {"open_time": 1731528000000, "open": 210.63, "high": 214.19, "low": 208.44, "close": 211.39, "volume": 1026.342, "close_time": 1731531599999}, {"open_time": 1731531600000, "open": 212.53, "high": 212.53, "low": 206.26, "close": 210.24, "volume": 917.446, "close_time": 1731535199999}, {"open_time": 1731535200000, "open": 210.15, "high": 214.12, "low": 209.57, "close": 213.36, "volume": 412.47, "close_time": 1731538799999}, {"open_time": 1731538800000, "open": 212.63, "high": 215.51, "low": 212.47, "close": 214.75, "volume": 315.717, "close_time": 1731542399999}, {"open_time": 1731542400000, "open": 214.73, "high": 215.58, "low": 213.2, "close": 213.55, "volume": 102.956, "close_time": 1731545999999}, {"open_time": 1731546000000, "open": 213.28, "high": 215.98, "low": 212.3, "close": 215.45, "volume": 119.807, "close_time": 1731549599999}, {"open_time": 1731549600000, "open": 215.98, "high": 216.23, "low": 213.31, "close": 214.98, "volume": 220.129, "close_time": 1731553199999}, {"open_time": 1731553200000, "open": 214.48, "high": 219.29, "low": 212.92, "close": 219.14, "volume": 336.932, "close_time": 1731556799999}, {"open_time": 1731556800000, "open": 219.14, "high": 219.8, "low": 217.14, "close": 219.26, "volume": 486.542, "close_time": 1731560399999}, {"open_time": 1731560400000, "open": 218.34, "high": 219.26, "low": 217.5, "close": 218.87, "volume": 167.284, "close_time": 1731563999999}, {"open_time": 1731564000000, "open": 218.87, "high": 220.0, "low": 216.08, "close": 216.08, "volume": 275.707, "close_time": 1731567599999}, {"open_time": 1731567600000, "open": 216.07, "high": 218.85, "low": 215.32, "close": 218.77, "volume": 64.009, "close_time": 1731571199999}, {"open_time": 1731571200000, "open": 217.95, "high": 220.61, "low": 217.77, "close": 218.92, "volume": 441.391, "close_time": 1731574799999}, {"open_time": 1731574800000, "open": 218.99, "high": 222.48, "low": 218.99, "close": 221.59, "volume": 286.33, "close_time": 1731578399999}, {"open_time": 1731578400000, "open": 221.56, "high": 221.56, "low": 217.31, "close": 217.39, "volume": 215.665, "close_time": 1731581999999}, {"open_time": 1731582000000, "open": 217.49, "high": 217.67, "low": 213.66, "close": 216.29, "volume": 166.693, "close_time": 1731585599999}, {"open_time": 1731585600000, "open": 216.29, "high": 217.35, "low": 215.24, "close": 216.61, "volume": 68.976, "close_time": 1731589199999}, {"open_time": 1731589200000, "open": 216.79, "high": 217.64, "low": 213.74, "close": 214.46, "volume": 198.68, "close_time": 1731592799999}, {"open_time": 1731592800000, "open": 214.32, "high": 217.82, "low": 210.66, "close": 210.66, "volume": 490.456, "close_time": 1731596399999}, {"open_time": 1731596400000, "open": 210.63, "high": 213.39, "low": 209.4, "close": 211.25, "volume": 564.949, "close_time": 1731599999999}, {"open_time": 1731600000000, "open": 211.13, "high": 216.78, "low": 209.99, "close": 216.78, "volume": 2134.174, "close_time": 1731603599999}, {"open_time": 1731603600000, "open": 215.59, "high": 216.4, "low": 214.42, "close": 215.38, "volume": 51.576, "close_time": 1731607199999}, {"open_time": 1731607200000, "open": 215.37, "high": 216.5, "low": 214.06, "close": 214.4, "volume": 430.595, "close_time": 1731610799999}, {"open_time": 1731610800000, "open": 214.4, "high": 215.99, "low": 214.05, "close": 215.14, "volume": 368.576, "close_time": 1731614399999}, {"open_time": 1731614400000, "open": 215.83, "high": 215.83, "low": 212.24, "close": 214.05, "volume": 113.895, "close_time": 1731617999999}, {"open_time": 1731618000000, "open": 214.05, "high": 214.98, "low": 212.3, "close": 214.66, "volume": 247.135, "close_time": 1731621599999}, {"open_time": 1731621600000, "open": 214.61, "high": 214.61, "low": 210.29, "close": 213.25, "volume": 258.334, "close_time": 1731625199999}, {"open_time": 1731625200000, "open": 212.01, "high": 212.51, "low": 206.93, "close": 208.61, "volume": 982.342, "close_time": 1731628799999}, {"open_time": 1731628800000, "open": 208.93, "high": 212.66, "low": 208.93, "close": 209.69, "volume": 153.547, "close_time": 1731632399999}, {"open_time": 1731632400000, "open": 210.23, "high": 210.95, "low": 208.59, "close": 210.04, "volume": 271.189, "close_time": 1731635999999}, {"open_time": 1731636000000, "open": 210.04, "high": 210.64, "low": 208.16, "close": 210.42, "volume": 87.133, "close_time": 1731639599999}, {"open_time": 1731639600000, "open": 210.37, "high": 210.51, "low": 209.13, "close": 209.15, "volume": 211.955, "close_time": 1731643199999}, {"open_time": 1731643200000, "open": 209.13, "high": 209.27, "low": 204.76, "close": 206.13, "volume": 533.963, "close_time": 1731646799999}, {"open_time": 1731646800000, "open": 205.92, "high": 208.63, "low": 205.4, "close": 208.63, "volume": 211.217, "close_time": 1731650399999}, {"open_time": 1731650400000, "open": 208.42, "high": 210.38, "low": 208.39, "close": 209.77, "volume": 102.984, "close_time": 1731653999999}, {"open_time": 1731654000000, "open": 210.3, "high": 210.52, "low": 209.25, "close": 209.25, "volume": 42.353, "close_time": 1731657599999}, {"open_time": 1731657600000, "open": 209.75, "high": 211.2, "low": 208.17, "close": 211.2, "volume": 99.576, "close_time": 1731661199999}, {"open_time": 1731661200000, "open": 211.33, "high": 213.0, "low": 211.29, "close": 212.09, "volume": 156.659, "close_time": 1731664799999}, {"open_time": 1731664800000, "open": 212.81, "high": 213.39, "low": 212.1, "close": 213.39, "volume": 403.582, "close_time": 1731668399999}, {"open_time": 1731668400000, "open": 213.43, "high": 213.49, "low": 212.28, "close": 213.49, "volume": 16.677, "close_time": 1731671999999}, {"open_time": 1731672000000, "open": 213.49, "high": 214.5, "low": 212.1, "close": 213.29, "volume": 358.64, "close_time": 1731675599999}, {"open_time": 1731675600000, "open": 214.27, "high": 214.63, "low": 213.23, "close": 213.3, "volume": 115.031, "close_time": 1731679199999}, {"open_time": 1731679200000, "open": 214.4, "high": 215.0, "low": 210.0, "close": 211.42, "volume": 696.043, "close_time": 1731682799999}, {"open_time": 1731682800000, "open": 210.94, "high": 210.94, "low": 203.99, "close": 208.35, "volume": 588.682, "close_time": 1731686399999}, {"open_time": 1731686400000, "open": 208.45, "high": 211.18, "low": 207.85, "close": 209.14, "volume": 131.144, "close_time": 1731689999999}, {"open_time": 1731690000000, "open": 209.14, "high": 212.09, "low": 209.04, "close": 211.27, "volume": 1270.69, "close_time": 1731693599999}, {"open_time": 1731693600000, "open": 210.58, "high": 211.2, "low": 209.13, "close": 210.11, "volume": 170.204, "close_time": 1731697199999}, {"open_time": 1731697200000, "open": 210.19, "high": 213.28, "low": 210.19, "close": 211.81, "volume": 155.282, "close_time": 1731700799999}, {"open_time": 1731700800000, "open": 212.58, "high": 215.78, "low": 212.14, "close": 215.78, "volume": 522.57, "close_time": 1731704399999}, {"open_time": 1731704400000, "open": 215.78, "high": 219.3, "low": 214.16, "close": 218.68, "volume": 632.884, "close_time": 1731707999999}, {"open_time": 1731708000000, "open": 219.3, "high": 219.42, "low": 217.6, "close": 217.6, "volume": 518.837, "close_time": 1731711599999}, {"open_time": 1731711600000, "open": 218.16, "high": 219.48, "low": 217.53, "close": 218.38, "volume": 364.556, "close_time": 1731715199999}, {"open_time": 1731715200000, "open": 218.47, "high": 218.47, "low": 215.86, "close": 215.86, "volume": 253.836, "close_time": 1731718799999}, {"open_time": 1731718800000, "open": 216.58, "high": 218.42, "low": 216.29, "close": 218.27, "volume": 854.183, "close_time": 1731722399999}, {"open_time": 1731722400000, "open": 218.27, "high": 219.0, "low": 217.57, "close": 218.85, "volume": 98.682, "close_time": 1731725999999}, {"open_time": 1731726000000, "open": 218.22, "high": 220.64, "low": 218.22, "close": 220.64, "volume": 624.057, "close_time": 1731729599999}, {"open_time": 1731729600000, "open": 220.64, "high": 221.0, "low": 216.96, "close": 219.59, "volume": 150.255, "close_time": 1731733199999}, {"open_time": 1731733200000, "open": 219.65, "high": 221.06, "low": 219.6, "close": 221.05, "volume": 89.047, "close_time": 1731736799999}, {"open_time": 1731736800000, "open": 221.02, "high": 221.02, "low": 218.72, "close": 218.83, "volume": 171.998, "close_time": 1731740399999}, {"open_time": 1731740400000, "open": 219.11, "high": 219.89, "low": 218.7, "close": 219.34, "volume": 50.601, "close_time": 1731743999999}, {"open_time": 1731744000000, "open": 219.33, "high": 219.34, "low": 218.17, "close": 218.56, "volume": 21.599, "close_time": 1731747599999}, {"open_time": 1731747600000, "open": 219.42, "high": 219.63, "low": 217.6, "close": 217.6, "volume": 144.799, "close_time": 1731751199999}, {"open_time": 1731751200000, "open": 217.58, "high": 218.92, "low": 217.42, "close": 218.52, "volume": 294.453, "close_time": 1731754799999}, {"open_time": 1731754800000, "open": 218.27, "high": 218.8, "low": 216.87, "close": 218.8, "volume": 113.677, "close_time": 1731758399999}, {"open_time": 1731758400000, "open": 218.84, "high": 221.67, "low": 216.36, "close": 218.97, "volume": 1482.154, "close_time": 1731761999999}, {"open_time": 1731762000000, "open": 218.9, "high": 220.7, "low": 217.87, "close": 218.39, "volume": 135.505, "close_time": 1731765599999}, {"open_time": 1731765600000, "open": 218.24, "high": 218.55, "low": 216.69, "close": 217.22, "volume": 367.644, "close_time": 1731769199999}, {"open_time": 1731769200000, "open": 217.38, "high": 217.38, "low": 213.98, "close": 214.96, "volume": 771.034, "close_time": 1731772799999}, {"open_time": 1731772800000, "open": 215.25, "high": 215.85, "low": 213.64, "close": 214.68, "volume": 352.687, "close_time": 1731776399999}, {"open_time": 1731776400000, "open": 214.45, "high": 216.08, "low": 213.85, "close": 216.0, "volume": 588.69, "close_time": 1731779999999}, {"open_time": 1731780000000, "open": 215.38, "high": 216.94, "low": 215.0, "close": 216.54, "volume": 415.012, "close_time": 1731783599999}, {"open_time": 1731783600000, "open": 216.21, "high": 216.94, "low": 215.89, "close": 216.37, "volume": 50.675, "close_time": 1731787199999}, {"open_time": 1731787200000, "open": 216.34, "high": 216.83, "low": 214.87, "close": 215.55, "volume": 149.55, "close_time": 1731790799999}, {"open_time": 1731790800000, "open": 215.2, "high": 216.93, "low": 215.2, "close": 216.93, "volume": 17.073, "close_time": 1731794399999}, {"open_time": 1731794400000, "open": 216.73, "high": 217.3, "low": 214.38, "close": 214.38, "volume": 367.454, "close_time": 1731797999999}, {"open_time": 1731798000000, "open": 214.83, "high": 216.12, "low": 214.19, "close": 215.8, "volume": 71.76, "close_time": 1731801599999}, {"open_time": 1731801600000, "open": 215.39, "high": 218.21, "low": 215.39, "close": 217.17, "volume": 182.854, "close_time": 1731805199999}, {"open_time": 1731805200000, "open": 217.44, "high": 219.29, "low": 214.38, "close": 216.23, "volume": 522.047, "close_time": 1731808799999}, {"open_time": 1731808800000, "open": 215.85, "high": 217.18, "low": 211.23, "close": 216.72, "volume": 543.418, "close_time": 1731812399999}, {"open_time": 1731812400000, "open": 216.08, "high": 220.5, "low": 215.01, "close": 220.4, "volume": 882.827, "close_time": 1731815999999}, {"open_time": 1731816000000, "open": 220.5, "high": 235.41, "low": 219.62, "close": 234.8, "volume": 4915.419, "close_time": 1731819599999}, {"open_time": 1731819600000, "open": 234.87, "high": 239.04, "low": 234.13, "close": 236.8, "volume": 1867.75, "close_time": 1731823199999}, {"open_time": 1731823200000, "open": 236.8, "high": 239.73, "low": 235.68, "close": 239.26, "volume": 459.908, "close_time": 1731826799999}, {"open_time": 1731826800000, "open": 238.42, "high": 239.62, "low": 236.51, "close": 237.34, "volume": 138.476, "close_time": 1731830399999}, {"open_time": 1731830400000, "open": 237.46, "high": 241.78, "low": 237.46, "close": 237.95, "volume": 2088.218, "close_time": 1731833999999}, {"open_time": 1731834000000, "open": 237.87, "high": 238.5, "low": 235.91, "close": 238.22, "volume": 338.167, "close_time": 1731837599999}, {"open_time": 1731837600000, "open": 238.29, "high": 241.14, "low": 237.72, "close": 240.14, "volume": 111.228, "close_time": 1731841199999}, {"open_time": 1731841200000, "open": 240.87, "high": 241.56, "low": 234.5, "close": 234.5, "volume": 384.573, "close_time": 1731844799999}, {"open_time": 1731844800000, "open": 235.34, "high": 235.68, "low": 231.8, "close": 234.87, "volume": 601.627, "close_time": 1731848399999}, {"open_time": 1731848400000, "open": 234.81, "high": 234.82, "low": 230.08, "close": 231.36, "volume": 873.524, "close_time": 1731851999999}, {"open_time": 1731852000000, "open": 231.56, "high": 233.78, "low": 231.28, "close": 233.61, "volume": 247.799, "close_time": 1731855599999}, {"open_time": 1731855600000, "open": 233.66, "high": 235.07, "low": 232.84, "close": 234.25, "volume": 119.975, "close_time": 1731859199999}, {"open_time": 1731859200000, "open": 233.78, "high": 234.61, "low": 232.43, "close": 233.63, "volume": 69.879, "close_time": 1731862799999}, {"open_time": 1731862800000, "open": 233.73, "high": 234.58, "low": 231.76, "close": 233.75, "volume": 84.034, "close_time": 1731866399999}, {"open_time": 1731866400000, "open": 234.05, "high": 234.16, "low": 231.22, "close": 232.52, "volume": 490.308, "close_time": 1731869999999}, {"open_time": 1731870000000, "open": 232.39, "high": 235.57, "low": 231.78, "close": 235.07, "volume": 227.023, "close_time": 1731873599999}, {"open_time": 1731873600000, "open": 235.51, "high": 237.1, "low": 233.94, "close": 236.07, "volume": 159.82, "close_time": 1731877199999}, {"open_time": 1731877200000, "open": 236.03, "high": 236.54, "low": 232.94, "close": 233.33, "volume": 112.652, "close_time": 1731880799999}, {"open_time": 1731880800000, "open": 232.91, "high": 235.65, "low": 231.77, "close": 234.64, "volume": 617.595, "close_time": 1731884399999}, {"open_time": 1731884400000, "open": 234.16, "high": 238.23, "low": 233.22, "close": 237.37, "volume": 356.343, "close_time": 1731887999999}, {"open_time": 1731888000000, "open": 237.57, "high": 238.35, "low": 234.2, "close": 235.15, "volume": 246.955, "close_time": 1731891599999}, {"open_time": 1731891600000, "open": 235.26, "high": 239.61, "low": 235.05, "close": 237.45, "volume": 398.18, "close_time": 1731895199999}, {"open_time": 1731895200000, "open": 237.56, "high": 239.89, "low": 237.28, "close": 239.74, "volume": 585.07, "close_time": 1731898799999}, {"open_time": 1731898800000, "open": 239.77, "high": 244.25, "low": 237.39, "close": 243.98, "volume": 897.15, "close_time": 1731902399999}, {"open_time": 1731902400000, "open": 244.25, "high": 245.14, "low": 240.76, "close": 242.47, "volume": 533.752, "close_time": 1731905999999}, {"open_time": 1731906000000, "open": 242.47, "high": 244.49, "low": 241.59, "close": 242.32, "volume": 273.088, "close_time": 1731909599999}, {"open_time": 1731909600000, "open": 243.3, "high": 243.61, "low": 241.33, "close": 242.39, "volume": 174.041, "close_time": 1731913199999}, {"open_time": 1731913200000, "open": 242.06, "high": 242.29, "low": 239.7, "close": 242.29, "volume": 409.34, "close_time": 1731916799999}, {"open_time": 1731916800000, "open": 242.28, "high": 242.85, "low": 239.89, "close": 242.37, "volume": 120.519, "close_time": 1731920399999}, {"open_time": 1731920400000, "open": 242.34, "high": 245.25, "low": 241.34, "close": 244.63, "volume": 198.392, "close_time": 1731923999999}, {"open_time": 1731924000000, "open": 244.56, "high": 248.13, "low": 243.76, "close": 247.51, "volume": 300.8, "close_time": 1731927599999}, {"open_time": 1731927600000, "open": 246.97, "high": 247.2, "low": 241.81, "close": 242.2, "volume": 282.007, "close_time": 1731931199999}, {"open_time": 1731931200000, "open": 241.96, "high": 244.14, "low": 241.57, "close": 243.44, "volume": 91.834, "close_time": 1731934799999}, {"open_time": 1731934800000, "open": 243.67, "high": 243.67, "low": 238.47, "close": 238.48, "volume": 327.478, "close_time": 1731938399999}, {"open_time": 1731938400000, "open": 238.47, "high": 244.8, "low": 238.26, "close": 242.01, "volume": 1337.079, "close_time": 1731941999999}, {"open_time": 1731942000000, "open": 242.09, "high": 244.81, "low": 240.68, "close": 243.03, "volume": 949.358, "close_time": 1731945599999}, {"open_time": 1731945600000, "open": 243.1, "high": 243.15, "low": 238.55, "close": 240.18, "volume": 504.478, "close_time": 1731949199999}, {"open_time": 1731949200000, "open": 240.11, "high": 242.1, "low": 237.54, "close": 239.39, "volume": 360.518, "close_time": 1731952799999}, {"open_time": 1731952800000, "open": 239.42, "high": 241.56, "low": 237.42, "close": 238.22, "volume": 265.369, "close_time": 1731956399999}, {"open_time": 1731956400000, "open": 238.61, "high": 238.61, "low": 234.42, "close": 236.8, "volume": 271.98, "close_time": 1731959999999}, {"open_time": 1731960000000, "open": 236.36, "high": 240.37, "low": 235.91, "close": 238.47, "volume": 161.827, "close_time": 1731963599999}, {"open_time": 1731963600000, "open": 238.49, "high": 240.72, "low": 238.3, "close": 238.49, "volume": 84.922, "close_time": 1731967199999}, {"open_time": 1731967200000, "open": 238.55, "high": 240.59, "low": 238.41, "close": 239.2, "volume": 361.973, "close_time": 1731970799999}, {"open_time": 1731970800000, "open": 239.15, "high": 240.13, "low": 237.87, "close": 239.46, "volume": 305.918, "close_time": 1731974399999}, {"open_time": 1731974400000, "open": 239.52, "high": 240.76, "low": 237.75, "close": 239.94, "volume": 380.565, "close_time": 1731977999999}, {"open_time": 1731978000000, "open": 239.94, "high": 240.4, "low": 238.71, "close": 238.85, "volume": 110.039, "close_time": 1731981599999}, {"open_time": 1731981600000, "open": 238.61, "high": 241.17, "low": 238.43, "close": 241.17, "volume": 170.573, "close_time": 1731985199999}, {"open_time": 1731985200000, "open": 241.19, "high": 243.45, "low": 240.66, "close": 240.66, "volume": 385.824, "close_time": 1731988799999}, {"open_time": 1731988800000, "open": 240.63, "high": 240.72, "low": 238.99, "close": 239.3, "volume": 174.116, "close_time": 1731992399999}, {"open_time": 1731992400000, "open": 239.17, "high": 241.98, "low": 239.08, "close": 241.09, "volume": 245.9, "close_time": 1731995999999}, {"open_time": 1731996000000, "open": 240.99, "high": 243.13, "low": 240.73, "close": 242.27, "volume": 193.531, "close_time": 1731999599999}, {"open_time": 1731999600000, "open": 243.04, "high": 244.0, "low": 242.48, "close": 243.52, "volume": 200.869, "close_time": 1732003199999}, {"open_time": 1732003200000, "open": 243.0, "high": 245.15, "low": 243.0, "close": 244.55, "volume": 169.97, "close_time": 1732006799999}, {"open_time": 1732006800000, "open": 244.53, "high": 245.52, "low": 242.15, "close": 244.81, "volume": 254.419, "close_time": 1732010399999}, {"open_time": 1732010400000, "open": 245.15, "high": 245.6, "low": 244.8, "close": 245.6, "volume": 91.677, "close_time": 1732013999999}, {"open_time": 1732014000000, "open": 245.62, "high": 246.66, "low": 245.21, "close": 246.28, "volume": 200.378, "close_time": 1732017599999}, {"open_time": 1732017600000, "open": 246.44, "high": 246.96, "low": 244.7, "close": 245.14, "volume": 73.987, "close_time": 1732021199999}, {"open_time": 1732021200000, "open": 244.65, "high": 244.93, "low": 240.09, "close": 240.09, "volume": 315.265, "close_time": 1732024799999}, {"open_time": 1732024800000, "open": 240.04, "high": 240.8, "low": 238.51, "close": 239.11, "volume": 416.897, "close_time": 1732028399999}, {"open_time": 1732028400000, "open": 239.76, "high": 241.07, "low": 238.78, "close": 240.57, "volume": 61.172, "close_time": 1732031999999}, {"open_time": 1732032000000, "open": 240.64, "high": 242.25, "low": 240.1, "close": 242.09, "volume": 133.175, "close_time": 1732035599999}, {"open_time": 1732035600000, "open": 241.61, "high": 243.27, "low": 241.14, "close": 242.88, "volume": 246.726, "close_time": 1732039199999}, {"open_time": 1732039200000, "open": 243.0, "high": 244.24, "low": 242.21, "close": 243.48, "volume": 250.754, "close_time": 1732042799999}, {"open_time": 1732042800000, "open": 243.25, "high": 244.32, "low": 242.42, "close": 243.48, "volume": 154.899, "close_time": 1732046399999}, {"open_time": 1732046400000, "open": 243.56, "high": 244.13, "low": 238.98, "close": 239.57, "volume": 425.167, "close_time": 1732049999999}, {"open_time": 1732050000000, "open": 240.01, "high": 240.48, "low": 234.34, "close": 237.0, "volume": 916.855, "close_time": 1732053599999}, {"open_time": 1732053600000, "open": 236.99, "high": 237.36, "low": 234.4, "close": 235.54, "volume": 265.112, "close_time": 1732057199999}, {"open_time": 1732057200000, "open": 235.77, "high": 237.98, "low": 235.31, "close": 237.58, "volume": 225.774, "close_time": 1732060799999}, {"open_time": 1732060800000, "open": 237.58, "high": 237.58, "low": 236.04, "close": 237.02, "volume": 135.659, "close_time": 1732064399999}, {"open_time": 1732064400000, "open": 237.05, "high": 237.65, "low": 235.0, "close": 235.71, "volume": 348.24, "close_time": 1732067999999}, {"open_time": 1732068000000, "open": 235.63, "high": 235.89, "low": 233.38, "close": 233.5, "volume": 1700.892, "close_time": 1732071599999}, {"open_time": 1732071600000, "open": 233.82, "high": 233.82, "low": 231.59, "close": 233.78, "volume": 196.63, "close_time": 1732075199999}, {"open_time": 1732075200000, "open": 233.92, "high": 233.92, "low": 232.36, "close": 233.78, "volume": 38.923, "close_time": 1732078799999}, {"open_time": 1732078800000, "open": 233.81, "high": 234.9, "low": 232.89, "close": 234.83, "volume": 161.642, "close_time": 1732082399999}, {"open_time": 1732082400000, "open": 234.86, "high": 235.91, "low": 234.5, "close": 234.97, "volume": 48.51, "close_time": 1732085999999}, {"open_time": 1732086000000, "open": 234.6, "high": 236.41, "low": 234.34, "close": 236.12, "volume": 52.164, "close_time": 1732089599999}, {"open_time": 1732089600000, "open": 235.98, "high": 238.59, "low": 235.98, "close": 237.58, "volume": 77.883, "close_time": 1732093199999}, {"open_time": 1732093200000, "open": 237.45, "high": 238.38, "low": 237.0, "close": 237.78, "volume": 218.229, "close_time": 1732096799999}, {"open_time": 1732096800000, "open": 237.78, "high": 238.53, "low": 237.78, "close": 237.78, "volume": 355.062, "close_time": 1732100399999}, {"open_time": 1732100400000, "open": 237.78, "high": 238.04, "low": 235.68, "close": 237.37, "volume": 99.47, "close_time": 1732103999999}, {"open_time": 1732104000000, "open": 237.43, "high": 238.59, "low": 236.0, "close": 236.72, "volume": 42.598, "close_time": 1732107599999}, {"open_time": 1732107600000, "open": 236.47, "high": 238.74, "low": 235.99, "close": 238.59, "volume": 85.612, "close_time": 1732111199999}, {"open_time": 1732111200000, "open": 238.58, "high": 242.37, "low": 238.43, "close": 240.22, "volume": 1705.085, "close_time": 1732114799999}, {"open_time": 1732114800000, "open": 240.22, "high": 240.28, "low": 236.11, "close": 238.45, "volume": 836.066, "close_time": 1732118399999}, {"open_time": 1732118400000, "open": 238.69, "high": 239.05, "low": 232.85, "close": 234.84, "volume": 511.286, "close_time": 1732121999999}, {"open_time": 1732122000000, "open": 234.81, "high": 235.5, "low": 232.87, "close": 233.25, "volume": 735.286, "close_time": 1732125599999}, {"open_time": 1732125600000, "open": 232.94, "high": 233.95, "low": 231.29, "close": 233.39, "volume": 492.14, "close_time": 1732129199999}, {"open_time": 1732129200000, "open": 232.87, "high": 233.33, "low": 231.1, "close": 233.17, "volume": 745.853, "close_time": 1732132799999}, {"open_time": 1732132800000, "open": 233.16, "high": 235.98, "low": 232.03, "close": 235.15, "volume": 411.208, "close_time": 1732136399999}, {"open_time": 1732136400000, "open": 235.05, "high": 238.0, "low": 234.82, "close": 236.48, "volume": 395.482, "close_time": 1732139999999}, {"open_time": 1732140000000, "open": 237.0, "high": 237.8, "low": 235.59, "close": 236.46, "volume": 124.686, "close_time": 1732143599999}, {"open_time": 1732143600000, "open": 236.68, "high": 237.0, "low": 235.05, "close": 235.63, "volume": 99.884, "close_time": 1732147199999}, {"open_time": 1732147200000, "open": 235.34, "high": 237.88, "low": 235.34, "close": 237.78, "volume": 591.227, "close_time": 1732150799999}, {"open_time": 1732150800000, "open": 237.79, "high": 238.49, "low": 236.59, "close": 236.59, "volume": 270.129, "close_time": 1732154399999}, {"open_time": 1732154400000, "open": 236.51, "high": 236.51, "low": 230.06, "close": 232.02, "volume": 943.163, "close_time": 1732157999999}, {"open_time": 1732158000000, "open": 232.01, "high": 236.84, "low": 231.94, "close": 235.96, "volume": 362.152, "close_time": 1732161599999}, {"open_time": 1732161600000, "open": 235.94, "high": 241.25, "low": 235.91, "close": 239.89, "volume": 1695.692, "close_time": 1732165199999}, {"open_time": 1732165200000, "open": 239.89, "high": 241.39, "low": 238.39, "close": 238.94, "volume": 460.626, "close_time": 1732168799999}, {"open_time": 1732168800000, "open": 239.08, "high": 239.08, "low": 236.88, "close": 237.73, "volume": 384.411, "close_time": 1732172399999}, {"open_time": 1732172400000, "open": 237.74, "high": 242.41, "low": 237.74, "close": 241.54, "volume": 229.989, "close_time": 1732175999999}, {"open_time": 1732176000000, "open": 241.54, "high": 242.47, "low": 240.99, "close": 242.34, "volume": 93.98, "close_time": 1732179599999}, {"open_time": 1732179600000, "open": 242.42, "high": 243.17, "low": 241.73, "close": 241.73, "volume": 84.094, "close_time": 1732183199999}, {"open_time": 1732183200000, "open": 241.7, "high": 242.54, "low": 240.54, "close": 242.17, "volume": 455.233, "close_time": 1732186799999}, {"open_time": 1732186800000, "open": 242.01, "high": 242.28, "low": 240.18, "close": 240.18, "volume": 55.165, "close_time": 1732190399999}, {"open_time": 1732190400000, "open": 240.17, "high": 245.97, "low": 240.14, "close": 242.64, "volume": 395.184, "close_time": 1732193999999}, {"open_time": 1732194000000, "open": 243.18, "high": 248.38, "low": 243.07, "close": 245.05, "volume": 650.442, "close_time": 1732197599999}, {"open_time": 1732197600000, "open": 245.12, "high": 251.5, "low": 242.81, "close": 251.5, "volume": 909.969, "close_time": 1732201199999}, {"open_time": 1732201200000, "open": 251.49, "high": 252.2504, "low": 243.68, "close": 249.08, "volume": 464.612, "close_time": 1732204799999}, {"open_time": 1732204800000, "open": 248.31, "high": 254.92, "low": 248.31, "close": 254.48, "volume": 732.1, "close_time": 1732208399999}, {"open_time": 1732208400000, "open": 254.77, "high": 258.74, "low": 253.14, "close": 257.15, "volume": 768.716, "close_time": 1732211999999}, {"open_time": 1732212000000, "open": 257.66, "high": 259.0, "low": 256.29, "close": 258.29, "volume": 307.706, "close_time": 1732215599999}, {"open_time": 1732215600000, "open": 258.4, "high": 259.45, "low": 253.68, "close": 253.86, "volume": 2729.209, "close_time": 1732219199999}, {"open_time": 1732219200000, "open": 253.92, "high": 256.73, "low": 253.14, "close": 254.34, "volume": 603.893, "close_time": 1732222799999}, {"open_time": 1732222800000, "open": 254.29, "high": 256.79, "low": 252.9, "close": 253.29, "volume": 1396.333, "close_time": 1732226399999}, {"open_time": 1732226400000, "open": 253.29, "high": 255.24, "low": 249.5, "close": 254.61, "volume": 766.681, "close_time": 1732229999999}, {"open_time": 1732230000000, "open": 255.2, "high": 257.18, "low": 254.38, "close": 256.47, "volume": 415.068, "close_time": 1732233599999}, {"open_time": 1732233600000, "open": 256.49, "high": 258.29, "low": 254.17, "close": 254.39, "volume": 712.237, "close_time": 1732237199999}, {"open_time": 1732237200000, "open": 254.15, "high": 257.01, "low": 252.38, "close": 255.2, "volume": 445.896, "close_time": 1732240799999}, {"open_time": 1732240800000, "open": 255.2, "high": 259.0, "low": 255.2, "close": 257.71, "volume": 452.312, "close_time": 1732244399999}, {"open_time": 1732244400000, "open": 257.45, "high": 264.0, "low": 256.87, "close": 262.55, "volume": 1751.152, "close_time": 1732247999999}, {"open_time": 1732248000000, "open": 262.0, "high": 262.58, "low": 260.26, "close": 260.52, "volume": 391.424, "close_time": 1732251599999}, {"open_time": 1732251600000, "open": 260.5, "high": 262.61, "low": 259.9, "close": 260.41, "volume": 187.266, "close_time": 1732255199999}, {"open_time": 1732255200000, "open": 260.43, "high": 261.04, "low": 258.27, "close": 259.14, "volume": 371.793, "close_time": 1732258799999}, {"open_time": 1732258800000, "open": 258.96, "high": 260.4, "low": 258.52, "close": 259.69, "volume": 128.258, "close_time": 1732262399999}, {"open_time": 1732262400000, "open": 259.6, "high": 260.6, "low": 258.61, "close": 260.0, "volume": 70.91, "close_time": 1732265999999}, {"open_time": 1732266000000, "open": 259.59, "high": 259.99, "low": 258.58, "close": 258.73, "volume": 192.912, "close_time": 1732269599999}, {"open_time": 1732269600000, "open": 258.82, "high": 258.82, "low": 256.82, "close": 257.36, "volume": 144.523, "close_time": 1732273199999}, {"open_time": 1732273200000, "open": 257.18, "high": 259.58, "low": 256.56, "close": 259.58, "volume": 118.481, "close_time": 1732276799999}, {"open_time": 1732276800000, "open": 259.53, "high": 260.36, "low": 258.58, "close": 260.0, "volume": 125.333, "close_time": 1732280399999}, {"open_time": 1732280400000, "open": 259.06, "high": 259.06, "low": 253.2, "close": 254.8, "volume": 1268.56, "close_time": 1732283999999}, {"open_time": 1732284000000, "open": 255.26, "high": 256.83, "low": 252.65, "close": 253.27, "volume": 295.511, "close_time": 1732287599999}, {"open_time": 1732287600000, "open": 253.86, "high": 256.61, "low": 253.17, "close": 256.61, "volume": 1067.704, "close_time": 1732291199999}, {"open_time": 1732291200000, "open": 255.75, "high": 255.75, "low": 254.14, "close": 255.06, "volume": 232.221, "close_time": 1732294799999}, {"open_time": 1732294800000, "open": 254.98, "high": 255.75, "low": 254.03, "close": 254.92, "volume": 85.673, "close_time": 1732298399999}, {"open_time": 1732298400000, "open": 254.28, "high": 254.92, "low": 251.72, "close": 252.45, "volume": 375.479, "close_time": 1732301999999}, {"open_time": 1732302000000, "open": 252.86, "high": 255.01, "low": 252.12, "close": 254.13, "volume": 805.534, "close_time": 1732305599999}, {"open_time": 1732305600000, "open": 254.05, "high": 255.2, "low": 253.42, "close": 255.18, "volume": 234.115, "close_time": 1732309199999}, {"open_time": 1732309200000, "open": 255.19, "high": 257.79, "low": 254.04, "close": 257.66, "volume": 242.809, "close_time": 1732312799999}, {"open_time": 1732312800000, "open": 257.03, "high": 257.69, "low": 254.64, "close": 254.64, "volume": 216.796, "close_time": 1732316399999}, {"open_time": 1732316400000, "open": 254.84, "high": 256.59, "low": 254.75, "close": 256.59, "volume": 169.413, "close_time": 1732319999999}, {"open_time": 1732320000000, "open": 255.8, "high": 257.5, "low": 255.28, "close": 255.58, "volume": 278.608, "close_time": 1732323599999}, {"open_time": 1732323600000, "open": 255.28, "high": 257.44, "low": 254.63, "close": 256.2, "volume": 374.383, "close_time": 1732327199999}, {"open_time": 1732327200000, "open": 256.03, "high": 256.72, "low": 253.17, "close": 254.33, "volume": 485.697, "close_time": 1732330799999}, {"open_time": 1732330800000, "open": 254.3, "high": 257.13, "low": 253.77, "close": 256.96, "volume": 157.32, "close_time": 1732334399999}, {"open_time": 1732334400000, "open": 257.1, "high": 263.78, "low": 257.1, "close": 261.43, "volume": 2369.076, "close_time": 1732337999999}, {"open_time": 1732338000000, "open": 262.32, "high": 263.43, "low": 258.15, "close": 259.89, "volume": 547.42, "close_time": 1732341599999}, {"open_time": 1732341600000, "open": 259.56, "high": 260.27, "low": 258.58, "close": 259.42, "volume": 221.915, "close_time": 1732345199999}, {"open_time": 1732345200000, "open": 259.43, "high": 260.25, "low": 257.79, "close": 258.35, "volume": 157.165, "close_time": 1732348799999}, {"open_time": 1732348800000, "open": 258.2, "high": 259.48, "low": 257.64, "close": 258.0, "volume": 153.836, "close_time": 1732352399999}, {"open_time": 1732352400000, "open": 258.0, "high": 258.87, "low": 257.32, "close": 257.98, "volume": 211.062, "close_time": 1732355999999}, {"open_time": 1732356000000, "open": 258.16, "high": 258.54, "low": 256.68, "close": 256.97, "volume": 47.08, "close_time": 1732359599999}, {"open_time": 1732359600000, "open": 256.68, "high": 257.3, "low": 256.05, "close": 256.35, "volume": 56.274, "close_time": 1732363199999}, {"open_time": 1732363200000, "open": 256.06, "high": 258.09, "low": 256.06, "close": 257.41, "volume": 48.127, "close_time": 1732366799999}, {"open_time": 1732366800000, "open": 258.0, "high": 260.07, "low": 257.41, "close": 259.99, "volume": 269.969, "close_time": 1732370399999}, {"open_time": 1732370400000, "open": 259.06, "high": 262.93, "low": 258.59, "close": 261.7, "volume": 369.123, "close_time": 1732373999999}, {"open_time": 1732374000000, "open": 262.93, "high": 263.12, "low": 259.63, "close": 259.63, "volume": 390.833, "close_time": 1732377599999}, {"open_time": 1732377600000, "open": 259.62, "high": 260.11, "low": 255.04, "close": 256.35, "volume": 1494.4, "close_time": 1732381199999}, {"open_time": 1732381200000, "open": 256.08, "high": 257.87, "low": 255.04, "close": 257.66, "volume": 295.178, "close_time": 1732384799999}, {"open_time": 1732384800000, "open": 257.17, "high": 257.56, "low": 254.76, "close": 255.93, "volume": 291.787, "close_time": 1732388399999}, {"open_time": 1732388400000, "open": 256.35, "high": 256.58, "low": 254.39, "close": 254.7, "volume": 153.747, "close_time": 1732391999999}, {"open_time": 1732392000000, "open": 254.38, "high": 255.13, "low": 253.08, "close": 255.13, "volume": 331.558, "close_time": 1732395599999}, {"open_time": 1732395600000, "open": 255.13, "high": 255.75, "low": 254.54, "close": 255.55, "volume": 44.161, "close_time": 1732399199999}, {"open_time": 1732399200000, "open": 255.06, "high": 255.8, "low": 254.68, "close": 255.25, "volume": 191.345, "close_time": 1732402799999}, {"open_time": 1732402800000, "open": 255.15, "high": 255.16, "low": 253.35, "close": 254.94, "volume": 187.189, "close_time": 1732406399999}, {"open_time": 1732406400000, "open": 254.44, "high": 258.21, "low": 254.44, "close": 258.15, "volume": 136.417, "close_time": 1732409999999}, {"open_time": 1732410000000, "open": 258.22, "high": 259.34, "low": 257.25, "close": 258.14, "volume": 222.896, "close_time": 1732413599999}, {"open_time": 1732413600000, "open": 258.55, "high": 259.18, "low": 255.0, "close": 258.23, "volume": 1234.317, "close_time": 1732417199999}, {"open_time": 1732417200000, "open": 258.23, "high": 259.0, "low": 257.29, "close": 258.23, "volume": 101.612, "close_time": 1732420799999}, {"open_time": 1732420800000, "open": 257.71, "high": 258.95, "low": 255.75, "close": 256.35, "volume": 75.902, "close_time": 1732424399999}, {"open_time": 1732424400000, "open": 256.52, "high": 257.1, "low": 254.44, "close": 255.0, "volume": 118.674, "close_time": 1732427999999}, {"open_time": 1732428000000, "open": 255.04, "high": 256.38, "low": 254.42, "close": 256.38, "volume": 754.377, "close_time": 1732431599999}, {"open_time": 1732431600000, "open": 255.94, "high": 256.72, "low": 255.87, "close": 256.72, "volume": 677.873, "close_time": 1732435199999}, {"open_time": 1732435200000, "open": 256.72, "high": 256.82, "low": 254.21, "close": 254.53, "volume": 115.483, "close_time": 1732438799999}, {"open_time": 1732438800000, "open": 254.49, "high": 255.32, "low": 253.4, "close": 253.84, "volume": 89.645, "close_time": 1732442399999}, {"open_time": 1732442400000, "open": 254.52, "high": 254.52, "low": 251.34, "close": 252.27, "volume": 321.426, "close_time": 1732445999999}, {"open_time": 1732446000000, "open": 252.07, "high": 252.07, "low": 248.4, "close": 248.68, "volume": 333.832, "close_time": 1732449599999}, {"open_time": 1732449600000, "open": 248.37, "high": 249.87, "low": 241.5, "close": 245.07, "volume": 1442.671, "close_time": 1732453199999}, {"open_time": 1732453200000, "open": 244.46, "high": 248.01, "low": 243.87, "close": 247.54, "volume": 281.807, "close_time": 1732456799999}, {"open_time": 1732456800000, "open": 247.54, "high": 248.01, "low": 240.9, "close": 247.52, "volume": 1104.034, "close_time": 1732460399999}, {"open_time": 1732460400000, "open": 247.0, "high": 247.69, "low": 244.37, "close": 244.37, "volume": 170.371, "close_time": 1732463999999}, {"open_time": 1732464000000, "open": 244.37, "high": 248.52, "low": 243.77, "close": 247.08, "volume": 218.585, "close_time": 1732467599999}, {"open_time": 1732467600000, "open": 246.84, "high": 247.84, "low": 245.68, "close": 247.42, "volume": 80.287, "close_time": 1732471199999}, {"open_time": 1732471200000, "open": 247.3, "high": 250.17, "low": 247.3, "close": 249.58, "volume": 277.145, "close_time": 1732474799999}, {"open_time": 1732474800000, "open": 249.87, "high": 249.87, "low": 247.88, "close": 248.89, "volume": 87.846, "close_time": 1732478399999}, {"open_time": 1732478400000, "open": 248.61, "high": 250.91, "low": 248.61, "close": 250.9, "volume": 122.408, "close_time": 1732481999999}, {"open_time": 1732482000000, "open": 250.87, "high": 250.97, "low": 249.71, "close": 250.86, "volume": 51.169, "close_time": 1732485599999}, {"open_time": 1732485600000, "open": 250.86, "high": 253.25, "low": 250.86, "close": 253.25, "volume": 156.919, "close_time": 1732489199999}, {"open_time": 1732489200000, "open": 253.29, "high": 254.53, "low": 252.56, "close": 252.8, "volume": 673.665, "close_time": 1732492799999}, {"open_time": 1732492800000, "open": 252.53, "high": 253.24, "low": 250.64, "close": 250.92, "volume": 344.423, "close_time": 1732496399999}, {"open_time": 1732496400000, "open": 251.18, "high": 251.18, "low": 246.09, "close": 248.4, "volume": 459.28, "close_time": 1732499999999}, {"open_time": 1732500000000, "open": 248.72, "high": 251.47, "low": 248.72, "close": 250.02, "volume": 74.671, "close_time": 1732503599999}, {"open_time": 1732503600000, "open": 249.89, "high": 252.56, "low": 249.73, "close": 252.15, "volume": 98.264, "close_time": 1732507199999}, {"open_time": 1732507200000, "open": 252.5, "high": 253.63, "low": 252.02, "close": 252.82, "volume": 279.367, "close_time": 1732510799999}, {"open_time": 1732510800000, "open": 253.04, "high": 253.99, "low": 252.7, "close": 253.47, "volume": 77.353, "close_time": 1732514399999}, {"open_time": 1732514400000, "open": 253.29, "high": 253.94, "low": 251.75, "close": 251.76, "volume": 175.15, "close_time": 1732517999999}, {"open_time": 1732518000000, "open": 251.76, "high": 253.76, "low": 251.66, "close": 253.31, "volume": 131.404, "close_time": 1732521599999}, {"open_time": 1732521600000, "open": 253.36, "high": 254.79, "low": 253.36, "close": 254.79, "volume": 192.892, "close_time": 1732525199999}, {"open_time": 1732525200000, "open": 254.79, "high": 256.18, "low": 254.64, "close": 254.87, "volume": 254.561, "close_time": 1732528799999}, {"open_time": 1732528800000, "open": 254.64, "high": 254.95, "low": 253.12, "close": 253.83, "volume": 61.439, "close_time": 1732532399999}, {"open_time": 1732532400000, "open": 253.98, "high": 253.98, "low": 251.47, "close": 252.18, "volume": 22.941, "close_time": 1732535999999}, {"open_time": 1732536000000, "open": 252.3, "high": 252.61, "low": 250.45, "close": 251.63, "volume": 66.795, "close_time": 1732539599999}, {"open_time": 1732539600000, "open": 251.44, "high": 251.64, "low": 246.81, "close": 248.44, "volume": 127.152, "close_time": 1732543199999}, {"open_time": 1732543200000, "open": 248.27, "high": 249.09, "low": 243.0, "close": 243.0, "volume": 892.73, "close_time": 1732546799999}, {"open_time": 1732546800000, "open": 243.0, "high": 247.14, "low": 236.86, "close": 246.1, "volume": 1240.872, "close_time": 1732550399999}, {"open_time": 1732550400000, "open": 246.1, "high": 247.65, "low": 240.86, "close": 243.39, "volume": 683.411, "close_time": 1732553999999}, {"open_time": 1732554000000, "open": 243.0, "high": 243.37, "low": 238.83, "close": 239.76, "volume": 262.595, "close_time": 1732557599999}, {"open_time": 1732557600000, "open": 239.8, "high": 242.44, "low": 239.8, "close": 241.27, "volume": 320.452, "close_time": 1732561199999}, {"open_time": 1732561200000, "open": 239.84, "high": 241.29, "low": 238.0, "close": 239.89, "volume": 1286.622, "close_time": 1732564799999}, {"open_time": 1732564800000, "open": 239.93, "high": 240.96, "low": 238.61, "close": 239.64, "volume": 142.35, "close_time": 1732568399999}, {"open_time": 1732568400000, "open": 239.72, "high": 240.4, "low": 235.68, "close": 238.38, "volume": 589.608, "close_time": 1732571999999}, {"open_time": 1732572000000, "open": 238.21, "high": 238.31, "low": 231.41, "close": 237.07, "volume": 1014.586, "close_time": 1732575599999}, {"open_time": 1732575600000, "open": 236.51, "high": 237.68, "low": 233.91, "close": 234.85, "volume": 336.274, "close_time": 1732579199999}, {"open_time": 1732579200000, "open": 233.98, "high": 238.98, "low": 233.8, "close": 235.96, "volume": 743.658, "close_time": 1732582799999}, {"open_time": 1732582800000, "open": 235.77, "high": 238.01, "low": 235.77, "close": 237.99, "volume": 62.033, "close_time": 1732586399999}, {"open_time": 1732586400000, "open": 238.01, "high": 239.41, "low": 237.5, "close": 238.9, "volume": 115.004, "close_time": 1732589999999}, {"open_time": 1732590000000, "open": 238.9, "high": 238.98, "low": 236.61, "close": 238.11, "volume": 138.433, "close_time": 1732593599999}, {"open_time": 1732593600000, "open": 237.55, "high": 237.94, "low": 236.25, "close": 237.0, "volume": 87.771, "close_time": 1732597199999}, {"open_time": 1732597200000, "open": 237.78, "high": 238.53, "low": 236.68, "close": 238.38, "volume": 427.642, "close_time": 1732600799999}, {"open_time": 1732600800000, "open": 238.37, "high": 239.42, "low": 237.83, "close": 238.22, "volume": 139.599, "close_time": 1732604399999}, {"open_time": 1732604400000, "open": 237.75, "high": 238.07, "low": 235.18, "close": 236.2, "volume": 60.118, "close_time": 1732607999999}, {"open_time": 1732608000000, "open": 235.18, "high": 235.18, "low": 231.0, "close": 232.28, "volume": 517.014, "close_time": 1732611599999}, {"open_time": 1732611600000, "open": 232.69, "high": 236.39, "low": 232.69, "close": 234.56, "volume": 99.969, "close_time": 1732615199999}, {"open_time": 1732615200000, "open": 234.27, "high": 234.39, "low": 227.16, "close": 227.16, "volume": 404.75, "close_time": 1732618799999}, {"open_time": 1732618800000, "open": 227.3, "high": 228.28, "low": 222.22, "close": 227.67, "volume": 566.542, "close_time": 1732622399999}, {"open_time": 1732622400000, "open": 227.62, "high": 229.49, "low": 226.1, "close": 227.56, "volume": 274.053, "close_time": 1732625999999}, {"open_time": 1732626000000, "open": 227.39, "high": 229.32, "low": 226.37, "close": 228.28, "volume": 279.03, "close_time": 1732629599999}, {"open_time": 1732629600000, "open": 228.55, "high": 232.47, "low": 226.07, "close": 230.94, "volume": 723.309, "close_time": 1732633199999}, {"open_time": 1732633200000, "open": 230.91, "high": 231.5, "low": 227.75, "close": 227.75, "volume": 184.272, "close_time": 1732636799999}, {"open_time": 1732636800000, "open": 227.68, "high": 232.23, "low": 227.12, "close": 231.47, "volume": 262.141, "close_time": 1732640399999}, {"open_time": 1732640400000, "open": 231.5, "high": 231.6, "low": 229.83, "close": 230.77, "volume": 112.679, "close_time": 1732643999999}, {"open_time": 1732644000000, "open": 230.11, "high": 230.11, "low": 223.63, "close": 226.26, "volume": 287.578, "close_time": 1732647599999}, {"open_time": 1732647600000, "open": 225.94, "high": 228.84, "low": 225.64, "close": 228.84, "volume": 157.838, "close_time": 1732651199999}, {"open_time": 1732651200000, "open": 228.9, "high": 231.56, "low": 227.75, "close": 230.77, "volume": 270.867, "close_time": 1732654799999}, {"open_time": 1732654800000, "open": 230.73, "high": 231.66, "low": 229.14, "close": 230.52, "volume": 95.231, "close_time": 1732658399999}, {"open_time": 1732658400000, "open": 230.52, "high": 232.03, "low": 229.93, "close": 229.93, "volume": 122.359, "close_time": 1732661999999}, {"open_time": 1732662000000, "open": 229.89, "high": 231.3, "low": 229.79, "close": 231.3, "volume": 125.404, "close_time": 1732665599999}, {"open_time": 1732665600000, "open": 230.61, "high": 232.7, "low": 229.48, "close": 229.48, "volume": 87.06, "close_time": 1732669199999}, {"open_time": 1732669200000, "open": 230.26, "high": 232.12, "low": 228.5, "close": 232.12, "volume": 93.588, "close_time": 1732672799999}, {"open_time": 1732672800000, "open": 232.12, "high": 233.6, "low": 230.2, "close": 233.6, "volume": 100.62, "close_time": 1732676399999}, {"open_time": 1732676400000, "open": 233.58, "high": 233.58, "low": 231.54, "close": 231.54, "volume": 81.497, "close_time": 1732679999999}, {"open_time": 1732680000000, "open": 232.07, "high": 233.6, "low": 230.06, "close": 230.06, "volume": 92.559, "close_time": 1732683599999}, {"open_time": 1732683600000, "open": 230.13, "high": 230.57, "low": 227.89, "close": 229.08, "volume": 65.213, "close_time": 1732687199999}, {"open_time": 1732687200000, "open": 229.08, "high": 231.64, "low": 229.08, "close": 231.21, "volume": 1111.046, "close_time": 1732690799999}, {"open_time": 1732690800000, "open": 231.0, "high": 234.56, "low": 230.62, "close": 234.1, "volume": 123.065, "close_time": 1732694399999}, {"open_time": 1732694400000, "open": 234.3, "high": 234.3, "low": 233.17, "close": 233.35, "volume": 132.061, "close_time": 1732697999999}, {"open_time": 1732698000000, "open": 232.9, "high": 233.63, "low": 232.24, "close": 233.63, "volume": 32.788, "close_time": 1732701599999}, {"open_time": 1732701600000, "open": 233.34, "high": 236.37, "low": 232.9, "close": 235.56, "volume": 81.212, "close_time": 1732705199999}, {"open_time": 1732705200000, "open": 235.56, "high": 236.24, "low": 234.34, "close": 235.3, "volume": 242.224, "close_time": 1732708799999}, {"open_time": 1732708800000, "open": 235.02, "high": 235.02, "low": 232.92, "close": 233.89, "volume": 105.808, "close_time": 1732712399999}, {"open_time": 1732712400000, "open": 234.78, "high": 237.59, "low": 234.78, "close": 237.59, "volume": 188.342, "close_time": 1732715999999}, {"open_time": 1732716000000, "open": 237.62, "high": 239.58, "low": 236.83, "close": 239.45, "volume": 229.954, "close_time": 1732719599999}, {"open_time": 1732719600000, "open": 239.53, "high": 240.76, "low": 238.01, "close": 240.48, "volume": 483.616, "close_time": 1732723199999}, {"open_time": 1732723200000, "open": 240.76, "high": 240.93, "low": 238.46, "close": 238.61, "volume": 234.18, "close_time": 1732726799999}, {"open_time": 1732726800000, "open": 238.47, "high": 239.9, "low": 238.04, "close": 239.9, "volume": 148.227, "close_time": 1732730399999}, {"open_time": 1732730400000, "open": 239.8, "high": 240.4, "low": 239.14, "close": 239.82, "volume": 195.584, "close_time": 1732733999999}, {"open_time": 1732734000000, "open": 239.45, "high": 240.45, "low": 238.73, "close": 238.73, "volume": 158.542, "close_time": 1732737599999}, {"open_time": 1732737600000, "open": 238.98, "high": 242.77, "low": 238.95, "close": 241.49, "volume": 531.825, "close_time": 1732741199999}, {"open_time": 1732741200000, "open": 242.08, "high": 242.1, "low": 239.15, "close": 239.68, "volume": 581.066, "close_time": 1732744799999}, {"open_time": 1732744800000, "open": 240.32, "high": 242.03, "low": 240.0, "close": 240.56, "volume": 73.142, "close_time": 1732748399999}, {"open_time": 1732748400000, "open": 241.24, "high": 243.24, "low": 240.49, "close": 242.33, "volume": 241.546, "close_time": 1732751999999}, {"open_time": 1732752000000, "open": 241.77, "high": 244.69, "low": 240.73, "close": 244.46, "volume": 335.564, "close_time": 1732755599999}, {"open_time": 1732755600000, "open": 244.46, "high": 244.46, "low": 242.22, "close": 243.65, "volume": 30.105, "close_time": 1732759199999}, {"open_time": 1732759200000, "open": 243.56, "high": 244.69, "low": 242.04, "close": 242.08, "volume": 140.745, "close_time": 1732762799999}, {"open_time": 1732762800000, "open": 242.43, "high": 242.74, "low": 238.27, "close": 240.14, "volume": 284.905, "close_time": 1732766399999}, {"open_time": 1732766400000, "open": 239.92, "high": 240.95, "low": 239.4, "close": 239.99, "volume": 32.518, "close_time": 1732769999999}, {"open_time": 1732770000000, "open": 240.25, "high": 240.83, "low": 238.01, "close": 238.01, "volume": 218.827, "close_time": 1732773599999}, {"open_time": 1732773600000, "open": 238.43, "high": 238.74, "low": 237.0, "close": 238.73, "volume": 256.881, "close_time": 1732777199999}, {"open_time": 1732777200000, "open": 238.53, "high": 239.58, "low": 237.43, "close": 237.64, "volume": 88.758, "close_time": 1732780799999}, {"open_time": 1732780800000, "open": 237.64, "high": 238.87, "low": 236.77, "close": 238.77, "volume": 35.649, "close_time": 1732784399999}, {"open_time": 1732784400000, "open": 238.63, "high": 238.63, "low": 235.9, "close": 235.9, "volume": 90.842, "close_time": 1732787999999}, {"open_time": 1732788000000, "open": 235.78, "high": 236.51, "low": 234.57, "close": 235.9, "volume": 49.391, "close_time": 1732791599999}, {"open_time": 1732791600000, "open": 235.27, "high": 237.15, "low": 234.75, "close": 236.96, "volume": 83.418, "close_time": 1732795199999}, {"open_time": 1732795200000, "open": 236.96, "high": 236.96, "low": 235.09, "close": 236.01, "volume": 19.268, "close_time": 1732798799999}, {"open_time": 1732798800000, "open": 235.9, "high": 236.67, "low": 234.34, "close": 236.67, "volume": 296.868, "close_time": 1732802399999}, {"open_time": 1732802400000, "open": 236.68, "high": 237.52, "low": 235.09, "close": 235.33, "volume": 74.749, "close_time": 1732805999999}, {"open_time": 1732806000000, "open": 235.32, "high": 235.78, "low": 233.18, "close": 233.18, "volume": 209.635, "close_time": 1732809599999}, {"open_time": 1732809600000, "open": 233.18, "high": 235.67, "low": 233.18, "close": 235.51, "volume": 689.897, "close_time": 1732813199999}, {"open_time": 1732813200000, "open": 234.92, "high": 236.44, "low": 234.92, "close": 235.49, "volume": 73.842, "close_time": 1732816799999}, {"open_time": 1732816800000, "open": 235.17, "high": 236.84, "low": 235.17, "close": 236.74, "volume": 82.384, "close_time": 1732820399999}, {"open_time": 1732820400000, "open": 236.7, "high": 236.7, "low": 234.81, "close": 235.55, "volume": 14.975, "close_time": 1732823999999}, {"open_time": 1732824000000, "open": 235.55, "high": 235.9, "low": 234.97, "close": 235.88, "volume": 47.9, "close_time": 1732827599999}, {"open_time": 1732827600000, "open": 235.91, "high": 236.6, "low": 235.43, "close": 236.13, "volume": 43.495, "close_time": 1732831199999}, {"open_time": 1732831200000, "open": 235.93, "high": 237.75, "low": 235.67, "close": 237.75, "volume": 59.298, "close_time": 1732834799999}, {"open_time": 1732834800000, "open": 237.84, "high": 238.05, "low": 237.15, "close": 238.05, "volume": 33.689, "close_time": 1732838399999}, {"open_time": 1732838400000, "open": 237.48, "high": 238.79, "low": 236.95, "close": 237.36, "volume": 116.469, "close_time": 1732841999999}, {"open_time": 1732842000000, "open": 237.46, "high": 238.43, "low": 236.74, "close": 238.23, "volume": 106.134, "close_time": 1732845599999}, {"open_time": 1732845600000, "open": 238.48, "high": 241.36, "low": 238.25, "close": 241.36, "volume": 147.798, "close_time": 1732849199999}, {"open_time": 1732849200000, "open": 241.36, "high": 242.85, "low": 240.97, "close": 242.02, "volume": 232.635, "close_time": 1732852799999}, {"open_time": 1732852800000, "open": 242.02, "high": 242.1, "low": 240.4, "close": 240.61, "volume": 66.394, "close_time": 1732856399999}, {"open_time": 1732856400000, "open": 240.62, "high": 242.02, "low": 240.37, "close": 240.86, "volume": 48.869, "close_time": 1732859999999}, {"open_time": 1732860000000, "open": 240.57, "high": 241.3, "low": 239.9, "close": 240.75, "volume": 41.109, "close_time": 1732863599999}, {"open_time": 1732863600000, "open": 241.32, "high": 241.32, "low": 237.62, "close": 237.62, "volume": 68.141, "close_time": 1732867199999}, {"open_time": 1732867200000, "open": 238.05, "high": 238.99, "low": 238.05, "close": 238.99, "volume": 11.168, "close_time": 1732870799999}, {"open_time": 1732870800000, "open": 239.02, "high": 240.57, "low": 238.75, "close": 240.25, "volume": 58.127, "close_time": 1732874399999}, {"open_time": 1732874400000, "open": 240.55, "high": 241.57, "low": 240.55, "close": 241.57, "volume": 18.066, "close_time": 1732877999999}, {"open_time": 1732878000000, "open": 241.7, "high": 245.24, "low": 241.56, "close": 245.24, "volume": 133.451, "close_time": 1732881599999}, {"open_time": 1732881600000, "open": 245.25, "high": 246.44, "low": 242.3, "close": 243.28, "volume": 323.855, "close_time": 1732885199999}, {"open_time": 1732885200000, "open": 242.95, "high": 243.43, "low": 242.49, "close": 242.88, "volume": 213.402, "close_time": 1732888799999}, {"open_time": 1732888800000, "open": 242.88, "high": 244.65, "low": 241.55, "close": 244.65, "volume": 155.92, "close_time": 1732892399999}, {"open_time": 1732892400000, "open": 244.65, "high": 245.97, "low": 242.93, "close": 244.2, "volume": 583.64, "close_time": 1732895999999}, {"open_time": 1732896000000, "open": 244.27, "high": 244.61, "low": 242.15, "close": 242.15, "volume": 252.767, "close_time": 1732899599999}, {"open_time": 1732899600000, "open": 242.1, "high": 242.86, "low": 240.48, "close": 240.48, "volume": 231.425, "close_time": 1732903199999}, {"open_time": 1732903200000, "open": 240.48, "high": 242.19, "low": 240.31, "close": 241.55, "volume": 354.875, "close_time": 1732906799999}, {"open_time": 1732906800000, "open": 241.32, "high": 241.32, "low": 240.33, "close": 241.14, "volume": 141.132, "close_time": 1732910399999}, {"open_time": 1732910400000, "open": 241.29, "high": 242.9, "low": 241.02, "close": 242.36, "volume": 192.395, "close_time": 1732913999999}, {"open_time": 1732914000000, "open": 242.44, "high": 244.42, "low": 242.44, "close": 244.42, "volume": 264.62, "close_time": 1732917599999}, {"open_time": 1732917600000, "open": 244.13, "high": 245.12, "low": 244.13, "close": 244.41, "volume": 106.856, "close_time": 1732921199999}, {"open_time": 1732921200000, "open": 244.29, "high": 244.46, "low": 243.23, "close": 243.36, "volume": 124.107, "close_time": 1732924799999}, {"open_time": 1732924800000, "open": 243.2, "high": 243.2, "low": 240.55, "close": 240.99, "volume": 469.628, "close_time": 1732928399999}, {"open_time": 1732928400000, "open": 240.97, "high": 241.31, "low": 239.82, "close": 240.76, "volume": 455.698, "close_time": 1732931999999}, {"open_time": 1732932000000, "open": 240.66, "high": 242.35, "low": 239.92, "close": 242.02, "volume": 155.22, "close_time": 1732935599999}, {"open_time": 1732935600000, "open": 242.05, "high": 243.05, "low": 241.32, "close": 243.05, "volume": 123.513, "close_time": 1732939199999}, {"open_time": 1732939200000, "open": 242.89, "high": 243.36, "low": 242.11, "close": 242.13, "volume": 25.043, "close_time": 1732942799999}, {"open_time": 1732942800000, "open": 242.69, "high": 243.67, "low": 241.9, "close": 243.67, "volume": 75.698, "close_time": 1732946399999}, {"open_time": 1732946400000, "open": 243.73, "high": 244.66, "low": 243.0, "close": 243.78, "volume": 424.435, "close_time": 1732949999999}, {"open_time": 1732950000000, "open": 243.78, "high": 244.93, "low": 243.1, "close": 244.5, "volume": 73.199, "close_time": 1732953599999}, {"open_time": 1732953600000, "open": 244.39, "high": 245.16, "low": 243.67, "close": 244.09, "volume": 60.943, "close_time": 1732957199999}, {"open_time": 1732957200000, "open": 244.35, "high": 244.84, "low": 243.31, "close": 243.65, "volume": 129.524, "close_time": 1732960799999}, {"open_time": 1732960800000, "open": 243.77, "high": 244.12, "low": 240.03, "close": 241.23, "volume": 82.987, "close_time": 1732964399999}, {"open_time": 1732964400000, "open": 241.29, "high": 241.95, "low": 241.29, "close": 241.4, "volume": 44.655, "close_time": 1732967999999}, {"open_time": 1732968000000, "open": 241.38, "high": 243.05, "low": 241.38, "close": 242.42, "volume": 110.8, "close_time": 1732971599999}, {"open_time": 1732971600000, "open": 242.4, "high": 243.99, "low": 240.63, "close": 240.63, "volume": 796.021, "close_time": 1732975199999}, {"open_time": 1732975200000, "open": 240.8, "high": 241.55, "low": 239.26, "close": 239.26, "volume": 478.87, "close_time": 1732978799999}, {"open_time": 1732978800000, "open": 239.26, "high": 240.33, "low": 238.89, "close": 240.01, "volume": 129.5, "close_time": 1732982399999}, {"open_time": 1732982400000, "open": 240.01, "high": 240.39, "low": 239.07, "close": 240.37, "volume": 38.148, "close_time": 1732985999999}, {"open_time": 1732986000000, "open": 240.38, "high": 240.38, "low": 239.0, "close": 239.46, "volume": 154.055, "close_time": 1732989599999}, {"open_time": 1732989600000, "open": 239.86, "high": 240.54, "low": 239.5, "close": 240.54, "volume": 201.664, "close_time": 1732993199999}, {"open_time": 1732993200000, "open": 240.45, "high": 240.53, "low": 239.5, "close": 240.18, "volume": 81.873, "close_time": 1732996799999}, {"open_time": 1732996800000, "open": 240.02, "high": 241.1, "low": 239.64, "close": 241.09, "volume": 218.908, "close_time": 1733000399999}, {"open_time": 1733000400000, "open": 241.08, "high": 241.09, "low": 240.38, "close": 240.93, "volume": 135.455, "close_time": 1733003999999}, {"open_time": 1733004000000, "open": 240.84, "high": 241.03, "low": 238.15, "close": 238.51, "volume": 478.245, "close_time": 1733007599999}, {"open_time": 1733007600000, "open": 238.82, "high": 239.39, "low": 237.55, "close": 238.98, "volume": 577.013, "close_time": 1733011199999}, {"open_time": 1733011200000, "open": 238.43, "high": 239.83, "low": 237.85, "close": 238.39, "volume": 114.049, "close_time": 1733014799999}, {"open_time": 1733014800000, "open": 239.22, "high": 239.6, "low": 237.09, "close": 237.09, "volume": 174.727, "close_time": 1733018399999}, {"open_time": 1733018400000, "open": 237.82, "high": 237.82, "low": 234.28, "close": 234.28, "volume": 1488.313, "close_time": 1733021999999}, {"open_time": 1733022000000, "open": 234.91, "high": 236.36, "low": 234.73, "close": 235.69, "volume": 465.141, "close_time": 1733025599999}, {"open_time": 1733025600000, "open": 235.67, "high": 236.84, "low": 235.05, "close": 236.84, "volume": 73.41, "close_time": 1733029199999}, {"open_time": 1733029200000, "open": 236.78, "high": 236.78, "low": 235.51, "close": 235.65, "volume": 155.06, "close_time": 1733032799999}, {"open_time": 1733032800000, "open": 235.35, "high": 236.52, "low": 235.18, "close": 235.78, "volume": 20.785, "close_time": 1733036399999}, {"open_time": 1733036400000, "open": 235.42, "high": 236.36, "low": 235.3, "close": 235.56, "volume": 70.337, "close_time": 1733039999999}, {"open_time": 1733040000000, "open": 235.68, "high": 238.43, "low": 235.56, "close": 238.4, "volume": 70.597, "close_time": 1733043599999}, {"open_time": 1733043600000, "open": 238.21, "high": 238.21, "low": 236.97, "close": 237.5, "volume": 55.209, "close_time": 1733047199999}, {"open_time": 1733047200000, "open": 237.5, "high": 237.5, "low": 235.9, "close": 235.93, "volume": 304.187, "close_time": 1733050799999}, {"open_time": 1733050800000, "open": 236.04, "high": 236.91, "low": 236.04, "close": 236.88, "volume": 23.802, "close_time": 1733054399999}, {"open_time": 1733054400000, "open": 237.0, "high": 237.36, "low": 236.53, "close": 237.07, "volume": 46.765, "close_time": 1733057999999}, {"open_time": 1733058000000, "open": 236.7, "high": 239.33, "low": 236.7, "close": 237.67, "volume": 994.682, "close_time": 1733061599999}, {"open_time": 1733061600000, "open": 237.59, "high": 238.5, "low": 237.17, "close": 238.28, "volume": 99.739, "close_time": 1733065199999}, {"open_time": 1733065200000, "open": 238.25, "high": 239.29, "low": 237.48, "close": 238.27, "volume": 149.45, "close_time": 1733068799999}, {"open_time": 1733068800000, "open": 238.48, "high": 239.43, "low": 238.22, "close": 238.31, "volume": 154.957, "close_time": 1733072399999}, {"open_time": 1733072400000, "open": 238.04, "high": 238.6, "low": 236.61, "close": 236.89, "volume": 586.995, "close_time": 1733075999999}, {"open_time": 1733076000000, "open": 237.11, "high": 237.44, "low": 236.06, "close": 236.27, "volume": 221.105, "close_time": 1733079599999}, {"open_time": 1733079600000, "open": 236.27, "high": 236.82, "low": 233.24, "close": 236.39, "volume": 872.77, "close_time": 1733083199999}, {"open_time": 1733083200000, "open": 236.39, "high": 236.39, "low": 234.54, "close": 235.7, "volume": 611.514, "close_time": 1733086799999}, {"open_time": 1733086800000, "open": 235.41, "high": 237.53, "low": 235.31, "close": 237.21, "volume": 149.729, "close_time": 1733090399999}, {"open_time": 1733090400000, "open": 237.44, "high": 238.59, "low": 236.52, "close": 238.47, "volume": 267.311, "close_time": 1733093999999}, {"open_time": 1733094000000, "open": 238.52, "high": 238.95, "low": 236.71, "close": 236.8, "volume": 397.619, "close_time": 1733097599999}, {"open_time": 1733097600000, "open": 236.69, "high": 236.82, "low": 234.6, "close": 235.13, "volume": 480.902, "close_time": 1733101199999}, {"open_time": 1733101200000, "open": 235.05, "high": 237.89, "low": 234.67, "close": 237.57, "volume": 1119.677, "close_time": 1733104799999}, {"open_time": 1733104800000, "open": 237.62, "high": 238.02, "low": 233.7, "close": 234.21, "volume": 861.916, "close_time": 1733108399999}, {"open_time": 1733108400000, "open": 234.15, "high": 234.65, "low": 228.39, "close": 228.61, "volume": 2418.735, "close_time": 1733111999999}, {"open_time": 1733112000000, "open": 228.39, "high": 229.94, "low": 226.36, "close": 229.66, "volume": 2223.261, "close_time": 1733115599999}, {"open_time": 1733115600000, "open": 229.66, "high": 230.29, "low": 228.27, "close": 228.69, "volume": 371.266, "close_time": 1733119199999}, {"open_time": 1733119200000, "open": 228.67, "high": 228.67, "low": 226.15, "close": 228.4, "volume": 184.337, "close_time": 1733122799999}, {"open_time": 1733122800000, "open": 228.5, "high": 229.05, "low": 227.12, "close": 228.69, "volume": 37.721, "close_time": 1733126399999}, {"open_time": 1733126400000, "open": 228.52, "high": 228.74, "low": 222.77, "close": 226.52, "volume": 2288.132, "close_time": 1733129999999}, {"open_time": 1733130000000, "open": 225.97, "high": 227.67, "low": 225.7, "close": 227.67, "volume": 86.487, "close_time": 1733133599999}, {"open_time": 1733133600000, "open": 227.66, "high": 227.66, "low": 223.12, "close": 223.12, "volume": 105.117, "close_time": 1733137199999}, {"open_time": 1733137200000, "open": 223.53, "high": 225.07, "low": 223.09, "close": 225.07, "volume": 1985.315, "close_time": 1733140799999}, {"open_time": 1733140800000, "open": 224.67, "high": 225.3, "low": 221.87, "close": 222.39, "volume": 454.319, "close_time": 1733144399999}, {"open_time": 1733144400000, "open": 222.39, "high": 225.64, "low": 221.88, "close": 225.64, "volume": 167.053, "close_time": 1733147999999}, {"open_time": 1733148000000, "open": 225.65, "high": 227.58, "low": 224.65, "close": 225.71, "volume": 502.968, "close_time": 1733151599999}, {"open_time": 1733151600000, "open": 226.11, "high": 229.4, "low": 224.89, "close": 229.35, "volume": 333.316, "close_time": 1733155199999}, {"open_time": 1733155200000, "open": 229.42, "high": 229.93, "low": 224.7, "close": 226.36, "volume": 1106.602, "close_time": 1733158799999}, {"open_time": 1733158800000, "open": 226.32, "high": 226.82, "low": 220.25, "close": 220.95, "volume": 1029.687, "close_time": 1733162399999}, {"open_time": 1733162400000, "open": 220.88, "high": 224.07, "low": 220.34, "close": 223.61, "volume": 749.292, "close_time": 1733165999999}, {"open_time": 1733166000000, "open": 222.77, "high": 223.79, "low": 220.91, "close": 223.79, "volume": 478.719, "close_time": 1733169599999}, {"open_time": 1733169600000, "open": 223.86, "high": 224.91, "low": 222.56, "close": 223.0, "volume": 297.174, "close_time": 1733173199999}, {"open_time": 1733173200000, "open": 223.12, "high": 223.61, "low": 221.44, "close": 222.73, "volume": 390.568, "close_time": 1733176799999}, {"open_time": 1733176800000, "open": 222.66, "high": 224.64, "low": 221.78, "close": 224.64, "volume": 1192.895, "close_time": 1733180399999}, {"open_time": 1733180400000, "open": 224.3, "high": 225.65, "low": 223.48, "close": 225.65, "volume": 286.077, "close_time": 1733183999999}, {"open_time": 1733184000000, "open": 225.04, "high": 226.29, "low": 224.62, "close": 225.86, "volume": 925.617, "close_time": 1733187599999}, {"open_time": 1733187600000, "open": 225.88, "high": 226.41, "low": 223.99, "close": 224.22, "volume": 500.29, "close_time": 1733191199999}, {"open_time": 1733191200000, "open": 224.1, "high": 229.12, "low": 223.41, "close": 228.02, "volume": 298.92, "close_time": 1733194799999}, {"open_time": 1733194800000, "open": 228.42, "high": 228.42, "low": 227.14, "close": 228.26, "volume": 177.743, "close_time": 1733198399999}, {"open_time": 1733198400000, "open": 227.79, "high": 229.16, "low": 227.28, "close": 228.39, "volume": 435.268, "close_time": 1733201999999}, {"open_time": 1733202000000, "open": 228.39, "high": 228.49, "low": 226.19, "close": 227.78, "volume": 565.029, "close_time": 1733205599999}, {"open_time": 1733205600000, "open": 227.78, "high": 230.65, "low": 226.54, "close": 226.54, "volume": 749.379, "close_time": 1733209199999}, {"open_time": 1733209200000, "open": 227.13, "high": 227.17, "low": 222.39, "close": 227.17, "volume": 1364.661, "close_time": 1733212799999}, {"open_time": 1733212800000, "open": 226.4, "high": 228.18, "low": 225.95, "close": 227.03, "volume": 106.416, "close_time": 1733216399999}, {"open_time": 1733216400000, "open": 226.63, "high": 226.63, "low": 224.34, "close": 224.73, "volume": 722.035, "close_time": 1733219999999}, {"open_time": 1733220000000, "open": 224.89, "high": 225.83, "low": 223.14, "close": 223.14, "volume": 87.751, "close_time": 1733223599999}, {"open_time": 1733223600000, "open": 223.88, "high": 225.65, "low": 223.8, "close": 225.09, "volume": 409.096, "close_time": 1733227199999}, {"open_time": 1733227200000, "open": 224.98, "high": 225.39, "low": 224.05, "close": 224.75, "volume": 622.715, "close_time": 1733230799999}, {"open_time": 1733230800000, "open": 224.67, "high": 224.67, "low": 216.6, "close": 218.44, "volume": 624.669, "close_time": 1733234399999}, {"open_time": 1733234400000, "open": 218.44, "high": 224.25, "low": 215.31, "close": 223.98, "volume": 465.874, "close_time": 1733237999999}, {"open_time": 1733238000000, "open": 224.28, "high": 226.12, "low": 222.25, "close": 222.42, "volume": 267.556, "close_time": 1733241599999}, {"open_time": 1733241600000, "open": 223.37, "high": 224.79, "low": 221.71, "close": 223.58, "volume": 194.503, "close_time": 1733245199999}, {"open_time": 1733245200000, "open": 223.16, "high": 224.49, "low": 220.45, "close": 224.49, "volume": 357.582, "close_time": 1733248799999}, {"open_time": 1733248800000, "open": 224.49, "high": 227.37, "low": 223.89, "close": 227.14, "volume": 230.622, "close_time": 1733252399999}, {"open_time": 1733252400000, "open": 226.7, "high": 228.27, "low": 224.89, "close": 228.23, "volume": 498.633, "close_time": 1733255999999}, {"open_time": 1733256000000, "open": 228.27, "high": 229.92, "low": 227.42, "close": 229.19, "volume": 527.415, "close_time": 1733259599999}, {"open_time": 1733259600000, "open": 229.15, "high": 238.7, "low": 227.97, "close": 236.73, "volume": 1624.643, "close_time": 1733263199999}, {"open_time": 1733263200000, "open": 236.73, "high": 237.03, "low": 234.43, "close": 236.0, "volume": 616.904, "close_time": 1733266799999}, {"open_time": 1733266800000, "open": 236.0, "high": 236.0, "low": 233.16, "close": 234.16, "volume": 308.56, "close_time": 1733270399999}, {"open_time": 1733270400000, "open": 233.63, "high": 238.73, "low": 233.63, "close": 237.74, "volume": 886.065, "close_time": 1733273999999}, {"open_time": 1733274000000, "open": 237.91, "high": 239.0, "low": 236.13, "close": 239.0, "volume": 253.017, "close_time": 1733277599999}, {"open_time": 1733277600000, "open": 238.98, "high": 239.08, "low": 235.21, "close": 235.63, "volume": 891.376, "close_time": 1733281199999}, {"open_time": 1733281200000, "open": 235.56, "high": 238.7, "low": 235.56, "close": 237.68, "volume": 736.116, "close_time": 1733284799999}, {"open_time": 1733284800000, "open": 237.74, "high": 238.0, "low": 236.95, "close": 238.0, "volume": 94.274, "close_time": 1733288399999}, {"open_time": 1733288400000, "open": 237.81, "high": 239.99, "low": 237.81, "close": 237.94, "volume": 476.213, "close_time": 1733291999999}, {"open_time": 1733292000000, "open": 237.93, "high": 237.93, "low": 236.0, "close": 237.56, "volume": 166.913, "close_time": 1733295599999}, {"open_time": 1733295600000, "open": 237.66, "high": 237.73, "low": 236.36, "close": 236.59, "volume": 123.015, "close_time": 1733299199999}, {"open_time": 1733299200000, "open": 236.6, "high": 237.27, "low": 235.22, "close": 235.96, "volume": 56.879, "close_time": 1733302799999}, {"open_time": 1733302800000, "open": 235.96, "high": 237.08, "low": 235.64, "close": 235.65, "volume": 82.265, "close_time": 1733306399999}, {"open_time": 1733306400000, "open": 235.6, "high": 237.45, "low": 235.59, "close": 236.64, "volume": 37.343, "close_time": 1733309999999}, {"open_time": 1733310000000, "open": 236.77, "high": 237.12, "low": 235.5, "close": 236.13, "volume": 207.421, "close_time": 1733313599999}, {"open_time": 1733313600000, "open": 235.89, "high": 235.89, "low": 231.82, "close": 232.58, "volume": 358.534, "close_time": 1733317199999}, {"open_time": 1733317200000, "open": 232.67, "high": 233.47, "low": 230.81, "close": 231.34, "volume": 116.354, "close_time": 1733320799999}, {"open_time": 1733320800000, "open": 230.89, "high": 233.44, "low": 230.16, "close": 232.65, "volume": 266.441, "close_time": 1733324399999}, {"open_time": 1733324400000, "open": 232.12, "high": 234.97, "low": 230.87, "close": 233.17, "volume": 404.079, "close_time": 1733327999999}, {"open_time": 1733328000000, "open": 233.63, "high": 233.63, "low": 225.15, "close": 226.3, "volume": 874.171, "close_time": 1733331599999}, {"open_time": 1733331600000, "open": 226.0, "high": 229.39, "low": 224.9, "close": 229.3, "volume": 511.538, "close_time": 1733335199999}, {"open_time": 1733335200000, "open": 229.27, "high": 230.86, "low": 228.38, "close": 230.16, "volume": 360.998, "close_time": 1733338799999}, {"open_time": 1733338800000, "open": 229.87, "high": 232.57, "low": 229.87, "close": 232.57, "volume": 371.707, "close_time": 1733342399999}, {"open_time": 1733342400000, "open": 232.7, "high": 236.02, "low": 229.47, "close": 232.44, "volume": 984.418, "close_time": 1733345999999}, {"open_time": 1733346000000, "open": 232.44, "high": 234.32, "low": 229.79, "close": 229.79, "volume": 339.864, "close_time": 1733349599999}, {"open_time": 1733349600000, "open": 229.83, "high": 231.55, "low": 229.2, "close": 229.26, "volume": 110.966, "close_time": 1733353199999}, {"open_time": 1733353200000, "open": 229.17, "high": 229.52, "low": 226.37, "close": 228.95, "volume": 1158.752, "close_time": 1733356799999}, {"open_time": 1733356800000, "open": 229.12, "high": 229.55, "low": 226.37, "close": 226.37, "volume": 587.119, "close_time": 1733360399999}, {"open_time": 1733360400000, "open": 226.37, "high": 226.57, "low": 223.27, "close": 226.36, "volume": 1138.714, "close_time": 1733363999999}, {"open_time": 1733364000000, "open": 225.6, "high": 234.66, "low": 225.6, "close": 231.79, "volume": 1020.916, "close_time": 1733367599999}, {"open_time": 1733367600000, "open": 232.31, "high": 238.61, "low": 232.31, "close": 232.84, "volume": 2093.686, "close_time": 1733371199999}, {"open_time": 1733371200000, "open": 233.19, "high": 238.16, "low": 233.19, "close": 236.48, "volume": 642.443, "close_time": 1733374799999}, {"open_time": 1733374800000, "open": 237.1, "high": 237.1, "low": 233.35, "close": 235.02, "volume": 157.802, "close_time": 1733378399999}, {"open_time": 1733378400000, "open": 235.15, "high": 235.35, "low": 231.69, "close": 233.2, "volume": 98.739, "close_time": 1733381999999}, {"open_time": 1733382000000, "open": 233.81, "high": 234.91, "low": 233.45, "close": 234.37, "volume": 231.499, "close_time": 1733385599999}, {"open_time": 1733385600000, "open": 234.36, "high": 236.12, "low": 233.64, "close": 235.8, "volume": 154.22, "close_time": 1733389199999}, {"open_time": 1733389200000, "open": 235.77, "high": 237.44, "low": 234.92, "close": 237.44, "volume": 206.208, "close_time": 1733392799999}, {"open_time": 1733392800000, "open": 237.45, "high": 238.88, "low": 236.95, "close": 236.95, "volume": 1413.859, "close_time": 1733396399999}, {"open_time": 1733396400000, "open": 236.94, "high": 241.66, "low": 236.74, "close": 241.64, "volume": 318.319, "close_time": 1733399999999}, {"open_time": 1733400000000, "open": 240.82, "high": 243.7, "low": 240.54, "close": 241.33, "volume": 1026.363, "close_time": 1733403599999}, {"open_time": 1733403600000, "open": 241.38, "high": 242.16, "low": 238.16, "close": 239.98, "volume": 328.125, "close_time": 1733407199999}, {"open_time": 1733407200000, "open": 239.98, "high": 241.17, "low": 238.35, "close": 240.44, "volume": 448.776, "close_time": 1733410799999}, {"open_time": 1733410800000, "open": 240.44, "high": 240.45, "low": 236.4, "close": 238.48, "volume": 562.857, "close_time": 1733414399999}, {"open_time": 1733414400000, "open": 239.25, "high": 241.93, "low": 237.47, "close": 238.65, "volume": 305.472, "close_time": 1733417999999}, {"open_time": 1733418000000, "open": 238.65, "high": 240.05, "low": 237.2, "close": 238.8, "volume": 426.894, "close_time": 1733421599999}, {"open_time": 1733421600000, "open": 239.63, "high": 239.63, "low": 235.83, "close": 236.64, "volume": 475.035, "close_time": 1733425199999}, {"open_time": 1733425200000, "open": 236.54, "high": 236.68, "low": 232.61, "close": 233.36, "volume": 736.803, "close_time": 1733428799999}, {"open_time": 1733428800000, "open": 233.36, "high": 233.63, "low": 229.68, "close": 232.86, "volume": 693.487, "close_time": 1733432399999}, {"open_time": 1733432400000, "open": 232.86, "high": 234.05, "low": 232.03, "close": 234.05, "volume": 59.528, "close_time": 1733435999999}, {"open_time": 1733436000000, "open": 234.05, "high": 234.69, "low": 225.15, "close": 234.69, "volume": 1267.325, "close_time": 1733439599999}, {"open_time": 1733439600000, "open": 234.73, "high": 240.36, "low": 233.26, "close": 235.99, "volume": 672.789, "close_time": 1733443199999}, {"open_time": 1733443200000, "open": 235.97, "high": 242.05, "low": 234.6, "close": 242.05, "volume": 495.51, "close_time": 1733446799999}, {"open_time": 1733446800000, "open": 242.05, "high": 245.0, "low": 239.11, "close": 243.51, "volume": 1559.273, "close_time": 1733450399999}, {"open_time": 1733450400000, "open": 243.51, "high": 243.52, "low": 241.14, "close": 242.61, "volume": 204.294, "close_time": 1733453999999}, {"open_time": 1733454000000, "open": 242.47, "high": 242.47, "low": 238.54, "close": 241.86, "volume": 296.464, "close_time": 1733457599999}, {"open_time": 1733457600000, "open": 241.4, "high": 242.81, "low": 240.37, "close": 241.11, "volume": 47.834, "close_time": 1733461199999}, {"open_time": 1733461200000, "open": 240.64, "high": 241.51, "low": 238.6, "close": 238.6, "volume": 121.3, "close_time": 1733464799999}, {"open_time": 1733464800000, "open": 238.68, "high": 239.69, "low": 237.92, "close": 238.55, "volume": 97.944, "close_time": 1733468399999}, {"open_time": 1733468400000, "open": 238.83, "high": 239.22, "low": 238.17, "close": 239.22, "volume": 31.255, "close_time": 1733471999999}, {"open_time": 1733472000000, "open": 239.37, "high": 240.55, "low": 238.17, "close": 238.23, "volume": 47.277, "close_time": 1733475599999}, {"open_time": 1733475600000, "open": 237.99, "high": 237.99, "low": 235.34, "close": 235.35, "volume": 109.503, "close_time": 1733479199999}, {"open_time": 1733479200000, "open": 235.31, "high": 236.08, "low": 234.28, "close": 235.66, "volume": 143.358, "close_time": 1733482799999}, {"open_time": 1733482800000, "open": 236.11, "high": 236.11, "low": 233.8, "close": 234.37, "volume": 21.503, "close_time": 1733486399999}, {"open_time": 1733486400000, "open": 234.37, "high": 235.34, "low": 231.13, "close": 231.13, "volume": 274.036, "close_time": 1733489999999}, {"open_time": 1733490000000, "open": 232.08, "high": 234.79, "low": 231.31, "close": 234.36, "volume": 219.664, "close_time": 1733493599999}, {"open_time": 1733493600000, "open": 234.73, "high": 237.75, "low": 233.7, "close": 237.75, "volume": 232.587, "close_time": 1733497199999}, {"open_time": 1733497200000, "open": 237.75, "high": 239.63, "low": 236.37, "close": 237.74, "volume": 231.465, "close_time": 1733500799999}, {"open_time": 1733500800000, "open": 238.11, "high": 238.74, "low": 237.26, "close": 238.0, "volume": 139.444, "close_time": 1733504399999}, {"open_time": 1733504400000, "open": 238.68, "high": 240.0, "low": 238.32, "close": 239.77, "volume": 173.23, "close_time": 1733507999999}, {"open_time": 1733508000000, "open": 238.97, "high": 240.0, "low": 238.47, "close": 238.96, "volume": 81.295, "close_time": 1733511599999}, {"open_time": 1733511600000, "open": 238.96, "high": 239.88, "low": 238.94, "close": 239.88, "volume": 114.241, "close_time": 1733515199999}, {"open_time": 1733515200000, "open": 239.64, "high": 240.57, "low": 237.43, "close": 238.2, "volume": 193.918, "close_time": 1733518799999}, {"open_time": 1733518800000, "open": 238.2, "high": 239.0, "low": 237.38, "close": 237.38, "volume": 114.969, "close_time": 1733522399999}, {"open_time": 1733522400000, "open": 237.88, "high": 238.2, "low": 236.89, "close": 236.96, "volume": 72.97, "close_time": 1733525999999}, {"open_time": 1733526000000, "open": 236.96, "high": 237.96, "low": 235.58, "close": 236.32, "volume": 217.559, "close_time": 1733529599999}, {"open_time": 1733529600000, "open": 235.66, "high": 236.63, "low": 235.66, "close": 235.93, "volume": 227.15, "close_time": 1733533199999}, {"open_time": 1733533200000, "open": 236.55, "high": 237.11, "low": 234.92, "close": 235.85, "volume": 116.745, "close_time": 1733536799999}, {"open_time": 1733536800000, "open": 235.54, "high": 236.61, "low": 235.21, "close": 235.83, "volume": 80.031, "close_time": 1733540399999}, {"open_time": 1733540400000, "open": 235.84, "high": 236.29, "low": 233.98, "close": 234.88, "volume": 131.555, "close_time": 1733543999999}, {"open_time": 1733544000000, "open": 234.87, "high": 235.58, "low": 234.39, "close": 235.41, "volume": 106.947, "close_time": 1733547599999}, {"open_time": 1733547600000, "open": 235.23, "high": 236.1, "low": 234.98, "close": 235.17, "volume": 170.612, "close_time": 1733551199999}, {"open_time": 1733551200000, "open": 235.55, "high": 235.85, "low": 234.8, "close": 235.7, "volume": 29.518, "close_time": 1733554799999}, {"open_time": 1733554800000, "open": 235.85, "high": 236.39, "low": 235.39, "close": 236.33, "volume": 122.48, "close_time": 1733558399999}, {"open_time": 1733558400000, "open": 236.09, "high": 236.27, "low": 235.12, "close": 235.48, "volume": 24.16, "close_time": 1733561999999}, {"open_time": 1733562000000, "open": 236.22, "high": 238.63, "low": 235.92, "close": 238.63, "volume": 60.079, "close_time": 1733565599999}, {"open_time": 1733565600000, "open": 238.19, "high": 239.02, "low": 237.37, "close": 238.17, "volume": 18.394, "close_time": 1733569199999}, {"open_time": 1733569200000, "open": 238.17, "high": 239.08, "low": 238.17, "close": 238.26, "volume": 72.203, "close_time": 1733572799999}, {"open_time": 1733572800000, "open": 238.33, "high": 238.79, "low": 237.67, "close": 238.04, "volume": 9.6, "close_time": 1733576399999}, {"open_time": 1733576400000, "open": 238.55, "high": 239.02, "low": 237.48, "close": 239.02, "volume": 156.129, "close_time": 1733579999999}, {"open_time": 1733580000000, "open": 238.31, "high": 242.25, "low": 238.17, "close": 242.25, "volume": 121.046, "close_time": 1733583599999}, {"open_time": 1733583600000, "open": 242.26, "high": 242.73, "low": 240.0, "close": 240.53, "volume": 93.509, "close_time": 1733587199999}, {"open_time": 1733587200000, "open": 241.0, "high": 241.82, "low": 238.8, "close": 241.37, "volume": 89.96, "close_time": 1733590799999}, {"open_time": 1733590800000, "open": 241.9, "high": 241.97, "low": 240.26, "close": 240.58, "volume": 208.676, "close_time": 1733594399999}, {"open_time": 1733594400000, "open": 240.91, "high": 242.25, "low": 240.17, "close": 241.81, "volume": 130.426, "close_time": 1733597999999}, {"open_time": 1733598000000, "open": 242.16, "high": 242.36, "low": 240.45, "close": 241.38, "volume": 91.708, "close_time": 1733601599999}, {"open_time": 1733601600000, "open": 241.3, "high": 242.77, "low": 240.81, "close": 241.58, "volume": 169.228, "close_time": 1733605199999}, {"open_time": 1733605200000, "open": 241.36, "high": 242.86, "low": 240.37, "close": 241.78, "volume": 144.56, "close_time": 1733608799999}, {"open_time": 1733608800000, "open": 241.9, "high": 243.4, "low": 238.71, "close": 238.71, "volume": 232.435, "close_time": 1733612399999}, {"open_time": 1733612400000, "open": 239.22, "high": 240.27, "low": 238.02, "close": 238.02, "volume": 67.84, "close_time": 1733615999999}, {"open_time": 1733616000000, "open": 238.05, "high": 239.37, "low": 238.0, "close": 239.33, "volume": 604.681, "close_time": 1733619599999}, {"open_time": 1733619600000, "open": 239.37, "high": 239.88, "low": 238.67, "close": 239.43, "volume": 95.512, "close_time": 1733623199999}, {"open_time": 1733623200000, "open": 239.52, "high": 241.36, "low": 239.22, "close": 240.67, "volume": 46.386, "close_time": 1733626799999}, {"open_time": 1733626800000, "open": 241.11, "high": 241.36, "low": 240.17, "close": 240.69, "volume": 29.699, "close_time": 1733630399999}, {"open_time": 1733630400000, "open": 240.69, "high": 241.2, "low": 238.59, "close": 238.59, "volume": 112.737, "close_time": 1733633999999}, {"open_time": 1733634000000, "open": 238.42, "high": 239.09, "low": 236.87, "close": 237.44, "volume": 419.665, "close_time": 1733637599999}, {"open_time": 1733637600000, "open": 236.89, "high": 238.33, "low": 236.88, "close": 238.03, "volume": 77.604, "close_time": 1733641199999}, {"open_time": 1733641200000, "open": 237.98, "high": 238.73, "low": 237.41, "close": 237.98, "volume": 42.009, "close_time": 1733644799999}, {"open_time": 1733644800000, "open": 237.8, "high": 237.8, "low": 235.25, "close": 235.25, "volume": 160.37, "close_time": 1733648399999}, {"open_time": 1733648400000, "open": 235.34, "high": 236.06, "low": 233.57, "close": 233.57, "volume": 175.27, "close_time": 1733651999999}, {"open_time": 1733652000000, "open": 234.36, "high": 235.35, "low": 234.36, "close": 235.34, "volume": 17.67, "close_time": 1733655599999}, {"open_time": 1733655600000, "open": 235.14, "high": 236.25, "low": 234.98, "close": 236.17, "volume": 15.306, "close_time": 1733659199999}, {"open_time": 1733659200000, "open": 235.87, "high": 236.46, "low": 234.81, "close": 236.46, "volume": 9.53, "close_time": 1733662799999}, {"open_time": 1733662800000, "open": 236.2, "high": 237.4, "low": 236.14, "close": 237.4, "volume": 37.477, "close_time": 1733666399999}, {"open_time": 1733666400000, "open": 236.92, "high": 237.1, "low": 236.22, "close": 236.22, "volume": 108.48, "close_time": 1733669999999}, {"open_time": 1733670000000, "open": 235.98, "high": 237.37, "low": 234.69, "close": 237.31, "volume": 50.227, "close_time": 1733673599999}, {"open_time": 1733673600000, "open": 237.4, "high": 237.53, "low": 235.71, "close": 235.81, "volume": 248.787, "close_time": 1733677199999}, {"open_time": 1733677200000, "open": 235.75, "high": 236.51, "low": 234.85, "close": 236.26, "volume": 197.806, "close_time": 1733680799999}, {"open_time": 1733680800000, "open": 236.28, "high": 236.7, "low": 235.19, "close": 235.58, "volume": 768.631, "close_time": 1733684399999}, {"open_time": 1733684400000, "open": 235.58, "high": 236.51, "low": 234.48, "close": 236.51, "volume": 220.631, "close_time": 1733687999999}, {"open_time": 1733688000000, "open": 236.58, "high": 236.59, "low": 235.35, "close": 235.35, "volume": 72.112, "close_time": 1733691599999}, {"open_time": 1733691600000, "open": 235.35, "high": 235.84, "low": 234.91, "close": 235.34, "volume": 199.947, "close_time": 1733695199999}, {"open_time": 1733695200000, "open": 235.45, "high": 236.52, "low": 235.45, "close": 236.52, "volume": 47.026, "close_time": 1733698799999}, {"open_time": 1733698800000, "open": 236.64, "high": 237.54, "low": 235.96, "close": 236.98, "volume": 163.476, "close_time": 1733702399999}, {"open_time": 1733702400000, "open": 236.88, "high": 237.13, "low": 233.57, "close": 233.57, "volume": 765.708, "close_time": 1733705999999}, {"open_time": 1733706000000, "open": 233.79, "high": 234.96, "low": 232.1, "close": 232.48, "volume": 587.581, "close_time": 1733709599999}, {"open_time": 1733709600000, "open": 232.2, "high": 232.83, "low": 231.0, "close": 232.01, "volume": 264.746, "close_time": 1733713199999}, {"open_time": 1733713200000, "open": 231.61, "high": 232.75, "low": 230.37, "close": 231.93, "volume": 232.025, "close_time": 1733716799999}, {"open_time": 1733716800000, "open": 231.85, "high": 232.57, "low": 230.67, "close": 232.2, "volume": 123.911, "close_time": 1733720399999}, {"open_time": 1733720400000, "open": 232.57, "high": 232.81, "low": 231.98, "close": 232.59, "volume": 47.538, "close_time": 1733723999999}, {"open_time": 1733724000000, "open": 232.3, "high": 232.3, "low": 230.46, "close": 230.78, "volume": 21.135, "close_time": 1733727599999}, {"open_time": 1733727600000, "open": 230.6, "high": 232.12, "low": 228.67, "close": 231.59, "volume": 246.935, "close_time": 1733731199999}, {"open_time": 1733731200000, "open": 231.35, "high": 231.35, "low": 226.37, "close": 226.69, "volume": 1740.501, "close_time": 1733734799999}, {"open_time": 1733734800000, "open": 226.7, "high": 227.97, "low": 225.71, "close": 227.31, "volume": 179.432, "close_time": 1733738399999}, {"open_time": 1733738400000, "open": 226.83, "high": 228.02, "low": 226.58, "close": 227.58, "volume": 58.494, "close_time": 1733741999999}, {"open_time": 1733742000000, "open": 226.65, "high": 227.27, "low": 225.57, "close": 226.63, "volume": 116.462, "close_time": 1733745599999}, {"open_time": 1733745600000, "open": 225.56, "high": 227.58, "low": 225.2, "close": 227.58, "volume": 503.277, "close_time": 1733749199999}, {"open_time": 1733749200000, "open": 227.2, "high": 229.58, "low": 226.98, "close": 228.8, "volume": 113.405, "close_time": 1733752799999}, {"open_time": 1733752800000, "open": 228.97, "high": 231.54, "low": 228.38, "close": 230.85, "volume": 203.44, "close_time": 1733756399999}, {"open_time": 1733756400000, "open": 231.05, "high": 231.19, "low": 223.15, "close": 224.35, "volume": 418.936, "close_time": 1733759999999}, {"open_time": 1733760000000, "open": 223.87, "high": 226.1, "low": 223.44, "close": 224.73, "volume": 391.726, "close_time": 1733763599999}, {"open_time": 1733763600000, "open": 224.67, "high": 225.6, "low": 223.38, "close": 223.49, "volume": 89.089, "close_time": 1733767199999}, {"open_time": 1733767200000, "open": 223.56, "high": 225.03, "low": 223.56, "close": 224.63, "volume": 556.291, "close_time": 1733770799999}, {"open_time": 1733770800000, "open": 224.45, "high": 224.45, "low": 222.03, "close": 222.03, "volume": 196.22, "close_time": 1733774399999}, {"open_time": 1733774400000, "open": 222.03, "high": 225.25, "low": 218.62, "close": 219.47, "volume": 707.177, "close_time": 1733777999999}, {"open_time": 1733778000000, "open": 219.38, "high": 220.83, "low": 207.87, "close": 218.4, "volume": 2556.215, "close_time": 1733781599999}, {"open_time": 1733781600000, "open": 218.18, "high": 218.77, "low": 208.01, "close": 218.29, "volume": 989.615, "close_time": 1733785199999}, {"open_time": 1733785200000, "open": 218.12, "high": 219.44, "low": 216.42, "close": 216.87, "volume": 841.748, "close_time": 1733788799999}, {"open_time": 1733788800000, "open": 216.57, "high": 220.7, "low": 213.75, "close": 217.98, "volume": 519.392, "close_time": 1733792399999}, {"open_time": 1733792400000, "open": 218.08, "high": 219.23, "low": 216.03, "close": 218.98, "volume": 141.883, "close_time": 1733795999999}, {"open_time": 1733796000000, "open": 218.18, "high": 218.18, "low": 213.13, "close": 213.13, "volume": 405.044, "close_time": 1733799599999}, {"open_time": 1733799600000, "open": 213.11, "high": 215.62, "low": 207.87, "close": 215.62, "volume": 842.094, "close_time": 1733803199999}, {"open_time": 1733803200000, "open": 215.63, "high": 216.19, "low": 212.38, "close": 216.19, "volume": 201.576, "close_time": 1733806799999}, {"open_time": 1733806800000, "open": 216.06, "high": 216.71, "low": 214.54, "close": 216.26, "volume": 140.366, "close_time": 1733810399999}, {"open_time": 1733810400000, "open": 216.3, "high": 218.58, "low": 215.87, "close": 218.5, "volume": 69.564, "close_time": 1733813999999}, {"open_time": 1733814000000, "open": 218.5, "high": 218.5, "low": 216.0, "close": 216.94, "volume": 19.851, "close_time": 1733817599999}, {"open_time": 1733817600000, "open": 217.33, "high": 217.64, "low": 215.79, "close": 217.06, "volume": 159.137, "close_time": 1733821199999}, {"open_time": 1733821200000, "open": 217.42, "high": 218.38, "low": 216.39, "close": 216.8, "volume": 73.471, "close_time": 1733824799999}, {"open_time": 1733824800000, "open": 217.62, "high": 218.99, "low": 217.17, "close": 217.97, "volume": 107.792, "close_time": 1733828399999}, {"open_time": 1733828400000, "open": 217.97, "high": 217.97, "low": 215.32, "close": 216.45, "volume": 92.847, "close_time": 1733831999999}, {"open_time": 1733832000000, "open": 216.38, "high": 216.74, "low": 210.61, "close": 211.0, "volume": 564.782, "close_time": 1733835599999}, {"open_time": 1733835600000, "open": 211.02, "high": 215.19, "low": 211.02, "close": 214.91, "volume": 111.869, "close_time": 1733839199999}, {"open_time": 1733839200000, "open": 214.51, "high": 218.42, "low": 214.51, "close": 216.48, "volume": 351.86, "close_time": 1733842799999}, {"open_time": 1733842800000, "open": 216.3, "high": 217.71, "low": 206.72, "close": 207.11, "volume": 1000.379, "close_time": 1733846399999}, {"open_time": 1733846400000, "open": 207.11, "high": 211.23, "low": 205.35, "close": 211.23, "volume": 1234.723, "close_time": 1733849999999}, {"open_time": 1733850000000, "open": 210.1, "high": 211.0, "low": 204.2, "close": 204.2, "volume": 853.536, "close_time": 1733853599999}, {"open_time": 1733853600000, "open": 204.91, "high": 210.73, "low": 204.0, "close": 209.38, "volume": 328.297, "close_time": 1733857199999}, {"open_time": 1733857200000, "open": 209.4, "high": 212.57, "low": 209.4, "close": 212.17, "volume": 357.141, "close_time": 1733860799999}, {"open_time": 1733860800000, "open": 212.16, "high": 213.56, "low": 211.59, "close": 212.24, "volume": 370.761, "close_time": 1733864399999}, {"open_time": 1733864400000, "open": 213.5, "high": 216.16, "low": 212.12, "close": 213.13, "volume": 344.983, "close_time": 1733867999999}, {"open_time": 1733868000000, "open": 213.12, "high": 214.72, "low": 212.78, "close": 214.42, "volume": 117.408, "close_time": 1733871599999}, {"open_time": 1733871600000, "open": 214.73, "high": 215.05, "low": 213.1, "close": 213.48, "volume": 206.022, "close_time": 1733875199999}, {"open_time": 1733875200000, "open": 214.14, "high": 215.3, "low": 211.68, "close": 215.15, "volume": 54.742, "close_time": 1733878799999}, {"open_time": 1733878800000, "open": 215.01, "high": 216.26, "low": 211.78, "close": 212.38, "volume": 181.573, "close_time": 1733882399999}, {"open_time": 1733882400000, "open": 212.11, "high": 216.94, "low": 212.11, "close": 215.99, "volume": 88.222, "close_time": 1733885999999}, {"open_time": 1733886000000, "open": 216.02, "high": 219.22, "low": 216.02, "close": 219.17, "volume": 122.214, "close_time": 1733889599999}, {"open_time": 1733889600000, "open": 219.23, "high": 219.84, "low": 218.02, "close": 219.12, "volume": 161.106, "close_time": 1733893199999}, {"open_time": 1733893200000, "open": 219.11, "high": 219.11, "low": 215.27, "close": 218.37, "volume": 631.042, "close_time": 1733896799999}, {"open_time": 1733896800000, "open": 218.38, "high": 220.09, "low": 218.38, "close": 219.87, "volume": 22.531, "close_time": 1733900399999}, {"open_time": 1733900400000, "open": 220.04, "high": 220.06, "low": 218.47, "close": 218.47, "volume": 47.224, "close_time": 1733903999999}, {"open_time": 1733904000000, "open": 218.5, "high": 222.69, "low": 218.49, "close": 221.95, "volume": 114.46, "close_time": 1733907599999}, {"open_time": 1733907600000, "open": 222.11, "high": 222.39, "low": 220.6, "close": 222.39, "volume": 40.986, "close_time": 1733911199999}, {"open_time": 1733911200000, "open": 222.59, "high": 223.78, "low": 221.9, "close": 223.58, "volume": 126.812, "close_time": 1733914799999}, {"open_time": 1733914800000, "open": 223.35, "high": 224.87, "low": 222.89, "close": 224.86, "volume": 84.294, "close_time": 1733918399999}, {"open_time": 1733918400000, "open": 224.86, "high": 226.33, "low": 224.55, "close": 224.99, "volume": 176.425, "close_time": 1733921999999}, {"open_time": 1733922000000, "open": 225.12, "high": 227.18, "low": 224.14, "close": 226.64, "volume": 198.881, "close_time": 1733925599999}, {"open_time": 1733925600000, "open": 226.88, "high": 227.33, "low": 225.2, "close": 227.33, "volume": 621.412, "close_time": 1733929199999}, {"open_time": 1733929200000, "open": 227.33, "high": 229.67, "low": 226.8, "close": 228.29, "volume": 1902.289, "close_time": 1733932799999}, {"open_time": 1733932800000, "open": 228.29, "high": 229.94, "low": 228.06, "close": 228.35, "volume": 805.832, "close_time": 1733936399999}, {"open_time": 1733936400000, "open": 228.37, "high": 229.29, "low": 226.61, "close": 226.94, "volume": 581.112, "close_time": 1733939999999}, {"open_time": 1733940000000, "open": 227.93, "high": 228.0, "low": 226.73, "close": 227.34, "volume": 158.491, "close_time": 1733943599999}, {"open_time": 1733943600000, "open": 227.99, "high": 229.46, "low": 227.24, "close": 229.3, "volume": 393.11, "close_time": 1733947199999}, {"open_time": 1733947200000, "open": 229.4, "high": 230.06, "low": 228.5, "close": 229.04, "volume": 464.44, "close_time": 1733950799999}, {"open_time": 1733950800000, "open": 228.94, "high": 229.12, "low": 228.35, "close": 229.03, "volume": 167.23, "close_time": 1733954399999}, {"open_time": 1733954400000, "open": 229.12, "high": 229.36, "low": 227.49, "close": 228.68, "volume": 185.966, "close_time": 1733957999999}, {"open_time": 1733958000000, "open": 228.21, "high": 228.37, "low": 226.88, "close": 227.41, "volume": 91.737, "close_time": 1733961599999}, {"open_time": 1733961600000, "open": 227.36, "high": 227.72, "low": 226.53, "close": 227.2, "volume": 540.01, "close_time": 1733965199999}, {"open_time": 1733965200000, "open": 227.21, "high": 227.61, "low": 225.8, "close": 225.95, "volume": 275.324, "close_time": 1733968799999}, {"open_time": 1733968800000, "open": 226.31, "high": 229.17, "low": 226.27, "close": 229.17, "volume": 160.478, "close_time": 1733972399999}, {"open_time": 1733972400000, "open": 229.23, "high": 231.64, "low": 227.89, "close": 229.94, "volume": 288.227, "close_time": 1733975999999}, {"open_time": 1733976000000, "open": 230.58, "high": 231.29, "low": 229.14, "close": 229.73, "volume": 145.981, "close_time": 1733979599999}, {"open_time": 1733979600000, "open": 229.88, "high": 232.66, "low": 229.64, "close": 231.5, "volume": 149.725, "close_time": 1733983199999}, {"open_time": 1733983200000, "open": 231.59, "high": 231.59, "low": 229.47, "close": 230.14, "volume": 29.849, "close_time": 1733986799999}, {"open_time": 1733986800000, "open": 230.14, "high": 231.47, "low": 230.14, "close": 230.14, "volume": 11.589, "close_time": 1733990399999}, {"open_time": 1733990400000, "open": 230.8, "high": 232.5, "low": 230.23, "close": 231.9, "volume": 89.188, "close_time": 1733993999999}, {"open_time": 1733994000000, "open": 232.33, "high": 233.27, "low": 231.92, "close": 232.1, "volume": 59.406, "close_time": 1733997599999}, {"open_time": 1733997600000, "open": 231.76, "high": 231.76, "low": 229.35, "close": 230.14, "volume": 118.078, "close_time": 1734001199999}, {"open_time": 1734001200000, "open": 229.42, "high": 230.18, "low": 228.39, "close": 229.16, "volume": 167.694, "close_time": 1734004799999}, {"open_time": 1734004800000, "open": 229.76, "high": 231.54, "low": 229.64, "close": 231.54, "volume": 15.692, "close_time": 1734008399999}, {"open_time": 1734008400000, "open": 231.03, "high": 232.3, "low": 228.9, "close": 230.47, "volume": 415.114, "close_time": 1734011999999}, {"open_time": 1734012000000, "open": 229.88, "high": 233.06, "low": 229.61, "close": 232.47, "volume": 263.926, "close_time": 1734015599999}, {"open_time": 1734015600000, "open": 232.69, "high": 232.69, "low": 230.37, "close": 231.37, "volume": 84.653, "close_time": 1734019199999}, {"open_time": 1734019200000, "open": 232.1, "high": 233.27, "low": 230.74, "close": 231.02, "volume": 150.676, "close_time": 1734022799999}, {"open_time": 1734022800000, "open": 231.02, "high": 234.1, "low": 231.02, "close": 234.1, "volume": 119.315, "close_time": 1734026399999}, {"open_time": 1734026400000, "open": 234.1, "high": 234.41, "low": 231.35, "close": 231.64, "volume": 153.062, "close_time": 1734029999999}, {"open_time": 1734030000000, "open": 231.38, "high": 231.52, "low": 226.79, "close": 227.3, "volume": 257.57, "close_time": 1734033599999}, {"open_time": 1734033600000, "open": 227.54, "high": 229.56, "low": 227.54, "close": 228.64, "volume": 92.317, "close_time": 1734037199999}, {"open_time": 1734037200000, "open": 228.38, "high": 228.84, "low": 227.11, "close": 228.12, "volume": 153.081, "close_time": 1734040799999}, {"open_time": 1734040800000, "open": 226.85, "high": 227.99, "low": 225.8, "close": 227.79, "volume": 116.586, "close_time": 1734044399999}, {"open_time": 1734044400000, "open": 227.89, "high": 228.19, "low": 226.76, "close": 226.8, "volume": 59.067, "close_time": 1734047999999}, {"open_time": 1734048000000, "open": 226.85, "high": 228.23, "low": 226.85, "close": 228.11, "volume": 523.981, "close_time": 1734051599999}, {"open_time": 1734051600000, "open": 226.8, "high": 226.97, "low": 224.58, "close": 225.73, "volume": 185.608, "close_time": 1734055199999}, {"open_time": 1734055200000, "open": 225.85, "high": 228.23, "low": 225.85, "close": 227.33, "volume": 84.291, "close_time": 1734058799999}, {"open_time": 1734058800000, "open": 227.39, "high": 227.87, "low": 226.84, "close": 227.32, "volume": 23.374, "close_time": 1734062399999}, {"open_time": 1734062400000, "open": 227.34, "high": 227.34, "low": 225.74, "close": 226.56, "volume": 146.484, "close_time": 1734065999999}, {"open_time": 1734066000000, "open": 225.9, "high": 226.94, "low": 225.65, "close": 225.66, "volume": 228.459, "close_time": 1734069599999}, {"open_time": 1734069600000, "open": 225.65, "high": 226.51, "low": 224.4, "close": 224.4, "volume": 42.836, "close_time": 1734073199999}, {"open_time": 1734073200000, "open": 224.38, "high": 225.03, "low": 223.47, "close": 224.74, "volume": 79.962, "close_time": 1734076799999}, {"open_time": 1734076800000, "open": 224.99, "high": 226.12, "low": 223.91, "close": 226.04, "volume": 13.834, "close_time": 1734080399999}, {"open_time": 1734080400000, "open": 226.12, "high": 226.26, "low": 224.62, "close": 225.55, "volume": 43.349, "close_time": 1734083999999}, {"open_time": 1734084000000, "open": 225.43, "high": 226.27, "low": 224.53, "close": 226.27, "volume": 118.686, "close_time": 1734087599999}, {"open_time": 1734087600000, "open": 226.12, "high": 227.05, "low": 225.94, "close": 225.94, "volume": 227.369, "close_time": 1734091199999}, {"open_time": 1734091200000, "open": 226.01, "high": 226.41, "low": 225.2, "close": 225.2, "volume": 15.118, "close_time": 1734094799999}, {"open_time": 1734094800000, "open": 225.68, "high": 225.68, "low": 222.86, "close": 223.5, "volume": 316.525, "close_time": 1734098399999}, {"open_time": 1734098400000, "open": 223.23, "high": 224.25, "low": 222.39, "close": 223.05, "volume": 386.369, "close_time": 1734101999999}, {"open_time": 1734102000000, "open": 224.23, "high": 225.94, "low": 221.0, "close": 221.38, "volume": 764.434, "close_time": 1734105599999}, {"open_time": 1734105600000, "open": 220.99, "high": 222.76, "low": 220.91, "close": 221.45, "volume": 66.534, "close_time": 1734109199999}, {"open_time": 1734109200000, "open": 221.22, "high": 223.58, "low": 220.0, "close": 223.44, "volume": 910.917, "close_time": 1734112799999}, {"open_time": 1734112800000, "open": 223.28, "high": 223.46, "low": 221.66, "close": 222.2, "volume": 218.716, "close_time": 1734116399999}, {"open_time": 1734116400000, "open": 222.34, "high": 223.34, "low": 222.14, "close": 223.34, "volume": 55.246, "close_time": 1734119999999}, {"open_time": 1734120000000, "open": 223.4, "high": 224.5, "low": 223.19, "close": 223.71, "volume": 323.42, "close_time": 1734123599999}, {"open_time": 1734123600000, "open": 223.71, "high": 224.26, "low": 223.43, "close": 223.96, "volume": 113.849, "close_time": 1734127199999}, {"open_time": 1734127200000, "open": 223.92, "high": 224.12, "low": 223.44, "close": 224.12, "volume": 46.953, "close_time": 1734130799999}, {"open_time": 1734130800000, "open": 223.55, "high": 224.95, "low": 223.55, "close": 224.95, "volume": 32.786, "close_time": 1734134399999}, {"open_time": 1734134400000, "open": 224.43, "high": 225.2, "low": 223.82, "close": 224.68, "volume": 190.174, "close_time": 1734137999999}, {"open_time": 1734138000000, "open": 224.98, "high": 226.8, "low": 224.98, "close": 226.08, "volume": 112.995, "close_time": 1734141599999}, {"open_time": 1734141600000, "open": 225.3, "high": 226.08, "low": 225.05, "close": 225.7, "volume": 306.616, "close_time": 1734145199999}, {"open_time": 1734145200000, "open": 225.58, "high": 226.29, "low": 225.58, "close": 226.05, "volume": 91.982, "close_time": 1734148799999}, {"open_time": 1734148800000, "open": 225.89, "high": 226.27, "low": 225.36, "close": 225.8, "volume": 42.687, "close_time": 1734152399999}, {"open_time": 1734152400000, "open": 225.26, "high": 226.23, "low": 225.26, "close": 226.22, "volume": 11.29, "close_time": 1734155999999}, {"open_time": 1734156000000, "open": 226.25, "high": 227.31, "low": 226.25, "close": 226.98, "volume": 45.423, "close_time": 1734159599999}, {"open_time": 1734159600000, "open": 227.14, "high": 227.14, "low": 226.1, "close": 226.1, "volume": 8.836, "close_time": 1734163199999}, {"open_time": 1734163200000, "open": 226.4, "high": 226.8, "low": 225.32, "close": 226.33, "volume": 130.281, "close_time": 1734166799999}, {"open_time": 1734166800000, "open": 226.43, "high": 226.43, "low": 225.48, "close": 225.78, "volume": 33.652, "close_time": 1734170399999}, {"open_time": 1734170400000, "open": 225.78, "high": 225.78, "low": 224.86, "close": 224.98, "volume": 111.224, "close_time": 1734173999999}, {"open_time": 1734174000000, "open": 224.96, "high": 225.16, "low": 224.43, "close": 224.43, "volume": 28.7, "close_time": 1734177599999}, {"open_time": 1734177600000, "open": 224.42, "high": 224.42, "low": 222.22, "close": 222.22, "volume": 23.196, "close_time": 1734181199999}, {"open_time": 1734181200000, "open": 222.22, "high": 222.39, "low": 220.69, "close": 220.69, "volume": 352.129, "close_time": 1734184799999}, {"open_time": 1734184800000, "open": 221.42, "high": 222.74, "low": 221.42, "close": 222.23, "volume": 218.542, "close_time": 1734188399999}, {"open_time": 1734188400000, "open": 222.28, "high": 223.23, "low": 221.82, "close": 222.85, "volume": 57.483, "close_time": 1734191999999}, {"open_time": 1734192000000, "open": 222.46, "high": 222.76, "low": 220.96, "close": 221.52, "volume": 165.659, "close_time": 1734195599999}, {"open_time": 1734195600000, "open": 221.28, "high": 221.91, "low": 218.91, "close": 219.35, "volume": 162.182, "close_time": 1734199199999}, {"open_time": 1734199200000, "open": 219.43, "high": 219.43, "low": 218.0, "close": 218.46, "volume": 243.249, "close_time": 1734202799999}, {"open_time": 1734202800000, "open": 218.0, "high": 218.76, "low": 217.39, "close": 218.5, "volume": 129.85, "close_time": 1734206399999}, {"open_time": 1734206400000, "open": 218.27, "high": 218.92, "low": 215.88, "close": 216.0, "volume": 242.645, "close_time": 1734209999999}, {"open_time": 1734210000000, "open": 216.28, "high": 218.17, "low": 216.28, "close": 218.08, "volume": 56.754, "close_time": 1734213599999}, {"open_time": 1734213600000, "open": 218.16, "high": 218.39, "low": 217.08, "close": 218.01, "volume": 108.171, "close_time": 1734217199999}, {"open_time": 1734217200000, "open": 218.01, "high": 223.83, "low": 218.01, "close": 221.69, "volume": 489.637, "close_time": 1734220799999}, {"open_time": 1734220800000, "open": 220.4, "high": 221.0, "low": 219.72, "close": 220.17, "volume": 93.072, "close_time": 1734224399999}, {"open_time": 1734224400000, "open": 220.86, "high": 221.84, "low": 220.26, "close": 221.84, "volume": 31.077, "close_time": 1734227999999}, {"open_time": 1734228000000, "open": 221.82, "high": 222.17, "low": 221.67, "close": 222.17, "volume": 22.447, "close_time": 1734231599999}, {"open_time": 1734231600000, "open": 222.05, "high": 222.05, "low": 220.18, "close": 220.18, "volume": 32.914, "close_time": 1734235199999}, {"open_time": 1734235200000, "open": 220.99, "high": 222.05, "low": 220.32, "close": 220.51, "volume": 129.629, "close_time": 1734238799999}, {"open_time": 1734238800000, "open": 220.86, "high": 221.69, "low": 220.61, "close": 220.61, "volume": 2.892, "close_time": 1734242399999}, {"open_time": 1734242400000, "open": 220.6, "high": 220.83, "low": 219.04, "close": 219.04, "volume": 42.782, "close_time": 1734245999999}, {"open_time": 1734246000000, "open": 219.55, "high": 219.55, "low": 215.99, "close": 216.94, "volume": 436.864, "close_time": 1734249599999}, {"open_time": 1734249600000, "open": 217.17, "high": 218.18, "low": 216.73, "close": 218.18, "volume": 608.532, "close_time": 1734253199999}, {"open_time": 1734253200000, "open": 218.37, "high": 219.05, "low": 218.06, "close": 218.68, "volume": 20.969, "close_time": 1734256799999}, {"open_time": 1734256800000, "open": 219.16, "high": 219.67, "low": 218.28, "close": 218.28, "volume": 22.669, "close_time": 1734260399999}, {"open_time": 1734260400000, "open": 218.24, "high": 218.87, "low": 217.94, "close": 218.04, "volume": 9.246, "close_time": 1734263999999}, {"open_time": 1734264000000, "open": 218.77, "high": 219.52, "low": 217.7, "close": 219.52, "volume": 46.848, "close_time": 1734267599999}, {"open_time": 1734267600000, "open": 219.59, "high": 220.12, "low": 218.51, "close": 219.62, "volume": 17.886, "close_time": 1734271199999}, {"open_time": 1734271200000, "open": 219.4, "high": 221.05, "low": 219.4, "close": 221.05, "volume": 45.593, "close_time": 1734274799999}, {"open_time": 1734274800000, "open": 220.78, "high": 220.78, "low": 219.84, "close": 220.7, "volume": 8.268, "close_time": 1734278399999}, {"open_time": 1734278400000, "open": 220.81, "high": 221.97, "low": 220.81, "close": 221.96, "volume": 790.23, "close_time": 1734281999999}, {"open_time": 1734282000000, "open": 221.87, "high": 221.87, "low": 221.15, "close": 221.41, "volume": 67.213, "close_time": 1734285599999}, {"open_time": 1734285600000, "open": 220.85, "high": 221.29, "low": 220.54, "close": 221.07, "volume": 10.17, "close_time": 1734289199999}, {"open_time": 1734289200000, "open": 221.68, "high": 221.95, "low": 221.17, "close": 221.17, "volume": 122.942, "close_time": 1734292799999}, {"open_time": 1734292800000, "open": 221.32, "high": 221.36, "low": 220.53, "close": 220.77, "volume": 33.503, "close_time": 1734296399999}, {"open_time": 1734296400000, "open": 220.76, "high": 220.76, "low": 215.0, "close": 216.95, "volume": 1001.379, "close_time": 1734299999999}, {"open_time": 1734300000000, "open": 216.77, "high": 219.54, "low": 216.16, "close": 219.54, "volume": 1021.621, "close_time": 1734303599999}, {"open_time": 1734303600000, "open": 219.59, "high": 225.44, "low": 219.59, "close": 223.48, "volume": 362.032, "close_time": 1734307199999}, {"open_time": 1734307200000, "open": 224.03, "high": 226.82, "low": 223.47, "close": 226.07, "volume": 682.38, "close_time": 1734310799999}, {"open_time": 1734310800000, "open": 226.61, "high": 227.01, "low": 224.56, "close": 225.04, "volume": 318.477, "close_time": 1734314399999}, {"open_time": 1734314400000, "open": 225.17, "high": 225.76, "low": 222.05, "close": 222.05, "volume": 345.268, "close_time": 1734317999999}, {"open_time": 1734318000000, "open": 222.48, "high": 222.77, "low": 220.64, "close": 221.4, "volume": 186.71, "close_time": 1734321599999}, {"open_time": 1734321600000, "open": 221.02, "high": 222.14, "low": 221.02, "close": 221.3, "volume": 94.689, "close_time": 1734325199999}, {"open_time": 1734325200000, "open": 221.3, "high": 222.28, "low": 220.63, "close": 222.0, "volume": 21.629, "close_time": 1734328799999}, {"open_time": 1734328800000, "open": 222.39, "high": 223.24, "low": 222.16, "close": 222.81, "volume": 19.779, "close_time": 1734332399999}, {"open_time": 1734332400000, "open": 222.77, "high": 223.71, "low": 222.44, "close": 222.73, "volume": 114.527, "close_time": 1734335999999}, {"open_time": 1734336000000, "open": 222.39, "high": 222.39, "low": 220.08, "close": 220.37, "volume": 25.145, "close_time": 1734339599999}, {"open_time": 1734339600000, "open": 220.16, "high": 220.36, "low": 218.55, "close": 218.55, "volume": 237.746, "close_time": 1734343199999}, {"open_time": 1734343200000, "open": 218.48, "high": 218.48, "low": 217.45, "close": 217.95, "volume": 69.268, "close_time": 1734346799999}, {"open_time": 1734346800000, "open": 217.75, "high": 218.18, "low": 213.88, "close": 213.88, "volume": 294.348, "close_time": 1734350399999}, {"open_time": 1734350400000, "open": 214.22, "high": 215.41, "low": 213.9, "close": 214.31, "volume": 518.055, "close_time": 1734353999999}, {"open_time": 1734354000000, "open": 214.6, "high": 216.26, "low": 213.51, "close": 216.12, "volume": 645.01, "close_time": 1734357599999}, {"open_time": 1734357600000, "open": 216.25, "high": 217.89, "low": 215.9, "close": 216.6, "volume": 437.759, "close_time": 1734361199999}, {"open_time": 1734361200000, "open": 216.65, "high": 218.01, "low": 215.9, "close": 217.1, "volume": 417.05, "close_time": 1734364799999}, {"open_time": 1734364800000, "open": 217.19, "high": 219.46, "low": 217.19, "close": 218.52, "volume": 279.992, "close_time": 1734368399999}, {"open_time": 1734368400000, "open": 218.8, "high": 220.92, "low": 218.64, "close": 219.39, "volume": 185.769, "close_time": 1734371999999}, {"open_time": 1734372000000, "open": 219.55, "high": 221.81, "low": 218.21, "close": 221.81, "volume": 74.071, "close_time": 1734375599999}, {"open_time": 1734375600000, "open": 221.8, "high": 221.8, "low": 218.29, "close": 218.83, "volume": 288.407, "close_time": 1734379199999}, {"open_time": 1734379200000, "open": 218.64, "high": 218.64, "low": 216.3, "close": 216.38, "volume": 306.137, "close_time": 1734382799999}, {"open_time": 1734382800000, "open": 216.94, "high": 218.79, "low": 216.94, "close": 218.78, "volume": 46.305, "close_time": 1734386399999}, {"open_time": 1734386400000, "open": 218.76, "high": 218.99, "low": 217.42, "close": 217.42, "volume": 128.461, "close_time": 1734389999999}, {"open_time": 1734390000000, "open": 217.67, "high": 218.29, "low": 216.14, "close": 216.59, "volume": 292.217, "close_time": 1734393599999}, {"open_time": 1734393600000, "open": 216.68, "high": 216.68, "low": 212.04, "close": 212.04, "volume": 719.598, "close_time": 1734397199999}, {"open_time": 1734397200000, "open": 212.02, "high": 214.75, "low": 211.68, "close": 214.64, "volume": 175.262, "close_time": 1734400799999}, {"open_time": 1734400800000, "open": 214.43, "high": 215.31, "low": 213.69, "close": 213.83, "volume": 141.976, "close_time": 1734404399999}, {"open_time": 1734404400000, "open": 214.06, "high": 215.42, "low": 214.06, "close": 215.42, "volume": 174.396, "close_time": 1734407999999}, {"open_time": 1734408000000, "open": 215.36, "high": 215.36, "low": 213.25, "close": 214.35, "volume": 168.842, "close_time": 1734411599999}, {"open_time": 1734411600000, "open": 214.53, "high": 215.0, "low": 213.5, "close": 214.93, "volume": 101.339, "close_time": 1734415199999}, {"open_time": 1734415200000, "open": 214.89, "high": 215.41, "low": 214.09, "close": 215.15, "volume": 18.359, "close_time": 1734418799999}, {"open_time": 1734418800000, "open": 215.41, "high": 216.37, "low": 215.15, "close": 215.39, "volume": 556.465, "close_time": 1734422399999}, {"open_time": 1734422400000, "open": 215.39, "high": 217.55, "low": 215.39, "close": 217.55, "volume": 148.4, "close_time": 1734425999999}, {"open_time": 1734426000000, "open": 217.55, "high": 222.13, "low": 217.46, "close": 221.63, "volume": 223.845, "close_time": 1734429599999}, {"open_time": 1734429600000, "open": 222.13, "high": 223.58, "low": 221.94, "close": 222.49, "volume": 175.756, "close_time": 1734433199999}, {"open_time": 1734433200000, "open": 222.49, "high": 223.23, "low": 221.32, "close": 221.8, "volume": 73.283, "close_time": 1734436799999}, {"open_time": 1734436800000, "open": 221.39, "high": 227.42, "low": 221.27, "close": 226.85, "volume": 332.422, "close_time": 1734440399999}, {"open_time": 1734440400000, "open": 226.66, "high": 226.73, "low": 223.08, "close": 223.75, "volume": 386.479, "close_time": 1734443999999}, {"open_time": 1734444000000, "open": 223.86, "high": 223.86, "low": 219.59, "close": 222.33, "volume": 779.888, "close_time": 1734447599999}, {"open_time": 1734447600000, "open": 222.33, "high": 222.63, "low": 217.28, "close": 220.88, "volume": 569.556, "close_time": 1734451199999}, {"open_time": 1734451200000, "open": 220.75, "high": 227.21, "low": 219.98, "close": 226.74, "volume": 354.478, "close_time": 1734454799999}, {"open_time": 1734454800000, "open": 226.82, "high": 227.75, "low": 225.11, "close": 227.0, "volume": 648.668, "close_time": 1734458399999}, {"open_time": 1734458400000, "open": 226.9, "high": 228.81, "low": 225.91, "close": 226.92, "volume": 447.126, "close_time": 1734461999999}, {"open_time": 1734462000000, "open": 227.17, "high": 228.28, "low": 226.06, "close": 227.27, "volume": 378.719, "close_time": 1734465599999}, {"open_time": 1734465600000, "open": 228.27, "high": 228.27, "low": 226.01, "close": 226.65, "volume": 87.176, "close_time": 1734469199999}, {"open_time": 1734469200000, "open": 226.31, "high": 226.31, "low": 224.16, "close": 226.01, "volume": 160.469, "close_time": 1734472799999}, {"open_time": 1734472800000, "open": 225.51, "high": 225.51, "low": 222.59, "close": 223.39, "volume": 414.897, "close_time": 1734476399999}, {"open_time": 1734476400000, "open": 223.35, "high": 223.81, "low": 221.64, "close": 222.7, "volume": 1429.281, "close_time": 1734479999999}, {"open_time": 1734480000000, "open": 223.6, "high": 225.77, "low": 222.11, "close": 224.38, "volume": 169.547, "close_time": 1734483599999}, {"open_time": 1734483600000, "open": 224.32, "high": 224.63, "low": 218.3, "close": 218.61, "volume": 1147.72, "close_time": 1734487199999}, {"open_time": 1734487200000, "open": 218.59, "high": 220.17, "low": 218.15, "close": 218.87, "volume": 296.049, "close_time": 1734490799999}, {"open_time": 1734490800000, "open": 218.7, "high": 218.7, "low": 217.25, "close": 217.78, "volume": 419.297, "close_time": 1734494399999}, {"open_time": 1734494400000, "open": 217.8, "high": 217.8, "low": 215.46, "close": 217.01, "volume": 830.059, "close_time": 1734497999999}, {"open_time": 1734498000000, "open": 217.12, "high": 218.14, "low": 215.69, "close": 215.79, "volume": 164.057, "close_time": 1734501599999}, {"open_time": 1734501600000, "open": 215.92, "high": 216.62, "low": 213.81, "close": 215.37, "volume": 755.381, "close_time": 1734505199999}, {"open_time": 1734505200000, "open": 215.19, "high": 216.26, "low": 214.87, "close": 216.09, "volume": 83.71, "close_time": 1734508799999}, {"open_time": 1734508800000, "open": 215.95, "high": 216.62, "low": 215.3, "close": 215.93, "volume": 555.267, "close_time": 1734512399999}, {"open_time": 1734512400000, "open": 216.26, "high": 217.3, "low": 216.26, "close": 216.73, "volume": 56.476, "close_time": 1734515999999}, {"open_time": 1734516000000, "open": 217.1, "high": 217.44, "low": 216.04, "close": 217.44, "volume": 59.358, "close_time": 1734519599999}, {"open_time": 1734519600000, "open": 217.55, "high": 218.64, "low": 217.55, "close": 217.62, "volume": 15.762, "close_time": 1734523199999}, {"open_time": 1734523200000, "open": 218.47, "high": 218.47, "low": 216.31, "close": 216.32, "volume": 161.696, "close_time": 1734526799999}, {"open_time": 1734526800000, "open": 216.45, "high": 217.82, "low": 215.55, "close": 215.55, "volume": 49.246, "close_time": 1734530399999}, {"open_time": 1734530400000, "open": 216.41, "high": 217.3, "low": 215.33, "close": 215.69, "volume": 597.781, "close_time": 1734533999999}, {"open_time": 1734534000000, "open": 215.51, "high": 218.51, "low": 215.15, "close": 217.54, "volume": 138.223, "close_time": 1734537599999}, {"open_time": 1734537600000, "open": 217.17, "high": 217.66, "low": 215.32, "close": 216.13, "volume": 77.763, "close_time": 1734541199999}, {"open_time": 1734541200000, "open": 215.88, "high": 217.1, "low": 214.33, "close": 217.09, "volume": 216.096, "close_time": 1734544799999}, {"open_time": 1734544800000, "open": 217.07, "high": 217.88, "low": 216.23, "close": 217.82, "volume": 1647.882, "close_time": 1734548399999}, {"open_time": 1734548400000, "open": 217.89, "high": 218.15, "low": 211.97, "close": 211.97, "volume": 653.155, "close_time": 1734551999999}, {"open_time": 1734552000000, "open": 211.92, "high": 212.76, "low": 206.71, "close": 206.81, "volume": 1617.46, "close_time": 1734555599999}, {"open_time": 1734555600000, "open": 206.78, "high": 210.33, "low": 206.21, "close": 209.06, "volume": 507.289, "close_time": 1734559199999}, {"open_time": 1734559200000, "open": 209.06, "high": 209.06, "low": 206.53, "close": 206.53, "volume": 529.256, "close_time": 1734562799999}, {"open_time": 1734562800000, "open": 206.63, "high": 207.59, "low": 205.0, "close": 206.85, "volume": 439.107, "close_time": 1734566399999}, {"open_time": 1734566400000, "open": 206.48, "high": 208.52, "low": 206.23, "close": 207.8, "volume": 802.798, "close_time": 1734569999999}, {"open_time": 1734570000000, "open": 207.92, "high": 207.92, "low": 203.21, "close": 203.54, "volume": 354.837, "close_time": 1734573599999}, {"open_time": 1734573600000, "open": 203.75, "high": 205.72, "low": 199.63, "close": 205.36, "volume": 2190.755, "close_time": 1734577199999}, {"open_time": 1734577200000, "open": 205.73, "high": 209.35, "low": 205.73, "close": 209.12, "volume": 471.538, "close_time": 1734580799999}, {"open_time": 1734580800000, "open": 208.9, "high": 209.12, "low": 207.78, "close": 207.78, "volume": 32.556, "close_time": 1734584399999}, {"open_time": 1734584400000, "open": 208.0, "high": 209.97, "low": 207.38, "close": 209.97, "volume": 55.289, "close_time": 1734587999999}, {"open_time": 1734588000000, "open": 209.96, "high": 211.11, "low": 209.29, "close": 210.58, "volume": 167.831, "close_time": 1734591599999}, {"open_time": 1734591600000, "open": 211.11, "high": 212.12, "low": 210.92, "close": 211.76, "volume": 36.298, "close_time": 1734595199999}, {"open_time": 1734595200000, "open": 211.4, "high": 211.4, "low": 208.42, "close": 208.42, "volume": 19.374, "close_time": 1734598799999}, {"open_time": 1734598800000, "open": 208.9, "high": 210.27, "low": 208.16, "close": 210.15, "volume": 8.86, "close_time": 1734602399999}, {"open_time": 1734602400000, "open": 210.08, "high": 211.26, "low": 209.6, "close": 210.99, "volume": 9.444, "close_time": 1734605999999}, {"open_time": 1734606000000, "open": 209.99, "high": 210.63, "low": 209.62, "close": 210.63, "volume": 5.821, "close_time": 1734609599999}, {"open_time": 1734609600000, "open": 210.9, "high": 210.9, "low": 207.53, "close": 207.66, "volume": 26.0, "close_time": 1734613199999}, {"open_time": 1734613200000, "open": 207.71, "high": 208.88, "low": 207.35, "close": 207.65, "volume": 149.302, "close_time": 1734616799999}, {"open_time": 1734616800000, "open": 207.65, "high": 210.51, "low": 206.29, "close": 206.5, "volume": 527.258, "close_time": 1734620399999}, {"open_time": 1734620400000, "open": 206.3, "high": 206.3, "low": 202.52, "close": 205.47, "volume": 242.887, "close_time": 1734623999999}, {"open_time": 1734624000000, "open": 205.08, "high": 206.73, "low": 204.04, "close": 206.16, "volume": 59.388, "close_time": 1734627599999}, {"open_time": 1734627600000, "open": 205.9, "high": 205.9, "low": 195.35, "close": 198.04, "volume": 765.938, "close_time": 1734631199999}, {"open_time": 1734631200000, "open": 197.01, "high": 197.35, "low": 191.0, "close": 194.41, "volume": 1339.546, "close_time": 1734634799999}, {"open_time": 1734634800000, "open": 194.54, "high": 196.0, "low": 187.3, "close": 191.96, "volume": 817.685, "close_time": 1734638399999}, {"open_time": 1734638400000, "open": 191.96, "high": 194.5, "low": 187.9, "close": 193.24, "volume": 596.477, "close_time": 1734641999999}, {"open_time": 1734642000000, "open": 193.17, "high": 197.94, "low": 192.66, "close": 194.79, "volume": 196.664, "close_time": 1734645599999}, {"open_time": 1734645600000, "open": 195.08, "high": 196.96, "low": 194.1, "close": 196.96, "volume": 275.628, "close_time": 1734649199999}, {"open_time": 1734649200000, "open": 196.23, "high": 196.8, "low": 193.92, "close": 193.93, "volume": 145.442, "close_time": 1734652799999}, {"open_time": 1734652800000, "open": 193.92, "high": 196.48, "low": 191.92, "close": 194.92, "volume": 150.07, "close_time": 1734656399999}, {"open_time": 1734656400000, "open": 196.19, "high": 196.19, "low": 193.44, "close": 193.99, "volume": 106.464, "close_time": 1734659999999}, {"open_time": 1734660000000, "open": 194.57, "high": 199.59, "low": 194.57, "close": 198.77, "volume": 247.155, "close_time": 1734663599999}, {"open_time": 1734663600000, "open": 199.06, "high": 199.06, "low": 196.31, "close": 196.44, "volume": 169.56, "close_time": 1734667199999}, {"open_time": 1734667200000, "open": 196.77, "high": 197.3, "low": 194.79, "close": 194.79, "volume": 48.375, "close_time": 1734670799999}, {"open_time": 1734670800000, "open": 195.01, "high": 195.28, "low": 192.83, "close": 192.83, "volume": 33.918, "close_time": 1734674399999}, {"open_time": 1734674400000, "open": 192.81, "high": 194.24, "low": 188.4, "close": 189.45, "volume": 104.163, "close_time": 1734677999999}, {"open_time": 1734678000000, "open": 189.77, "high": 194.3, "low": 189.77, "close": 191.05, "volume": 87.862, "close_time": 1734681599999}, {"open_time": 1734681600000, "open": 191.42, "high": 191.42, "low": 180.44, "close": 180.44, "volume": 574.946, "close_time": 1734685199999}, {"open_time": 1734685200000, "open": 181.7, "high": 185.72, "low": 178.69, "close": 182.96, "volume": 223.683, "close_time": 1734688799999}, {"open_time": 1734688800000, "open": 183.09, "high": 184.24, "low": 178.12, "close": 182.42, "volume": 1769.458, "close_time": 1734692399999}, {"open_time": 1734692400000, "open": 183.51, "high": 184.06, "low": 175.55, "close": 176.04, "volume": 1636.24, "close_time": 1734695999999}, {"open_time": 1734696000000, "open": 176.01, "high": 185.34, "low": 176.01, "close": 183.38, "volume": 1116.513, "close_time": 1734699599999}, {"open_time": 1734699600000, "open": 183.15, "high": 188.63, "low": 182.48, "close": 188.14, "volume": 348.609, "close_time": 1734703199999}, {"open_time": 1734703200000, "open": 187.13, "high": 189.41, "low": 186.59, "close": 188.55, "volume": 71.312, "close_time": 1734706799999}, {"open_time": 1734706800000, "open": 188.71, "high": 191.14, "low": 187.74, "close": 189.7, "volume": 292.975, "close_time": 1734710399999}, {"open_time": 1734710400000, "open": 190.05, "high": 192.72, "low": 188.46, "close": 190.71, "volume": 1838.441, "close_time": 1734713999999}, {"open_time": 1734714000000, "open": 190.33, "high": 192.71, "low": 190.13, "close": 192.41, "volume": 213.414, "close_time": 1734717599999}, {"open_time": 1734717600000, "open": 192.35, "high": 192.35, "low": 189.45, "close": 191.14, "volume": 223.985, "close_time": 1734721199999}, {"open_time": 1734721200000, "open": 190.91, "high": 193.0, "low": 190.38, "close": 191.47, "volume": 155.282, "close_time": 1734724799999}, {"open_time": 1734724800000, "open": 191.26, "high": 191.26, "low": 189.04, "close": 189.96, "volume": 312.13, "close_time": 1734728399999}, {"open_time": 1734728400000, "open": 190.51, "high": 190.71, "low": 188.13, "close": 190.71, "volume": 271.523, "close_time": 1734731999999}, {"open_time": 1734732000000, "open": 190.52, "high": 192.59, "low": 190.51, "close": 192.58, "volume": 241.021, "close_time": 1734735599999}, {"open_time": 1734735600000, "open": 192.58, "high": 194.39, "low": 192.58, "close": 194.39, "volume": 180.584, "close_time": 1734739199999}, {"open_time": 1734739200000, "open": 194.22, "high": 194.84, "low": 193.27, "close": 194.17, "volume": 40.084, "close_time": 1734742799999}, {"open_time": 1734742800000, "open": 194.07, "high": 196.55, "low": 194.03, "close": 195.73, "volume": 393.463, "close_time": 1734746399999}, {"open_time": 1734746400000, "open": 195.37, "high": 195.74, "low": 194.22, "close": 195.74, "volume": 86.392, "close_time": 1734749999999}, {"open_time": 1734750000000, "open": 194.79, "high": 194.79, "low": 193.67, "close": 194.05, "volume": 248.963, "close_time": 1734753599999}, {"open_time": 1734753600000, "open": 194.47, "high": 196.4, "low": 193.96, "close": 196.4, "volume": 45.649, "close_time": 1734757199999}, {"open_time": 1734757200000, "open": 196.42, "high": 198.83, "low": 196.42, "close": 198.83, "volume": 53.786, "close_time": 1734760799999}, {"open_time": 1734760800000, "open": 198.9, "high": 199.78, "low": 197.59, "close": 199.16, "volume": 368.256, "close_time": 1734764399999}, {"open_time": 1734764400000, "open": 199.35, "high": 201.78, "low": 198.95, "close": 198.95, "volume": 137.134, "close_time": 1734767999999}, {"open_time": 1734768000000, "open": 198.87, "high": 198.87, "low": 196.68, "close": 196.68, "volume": 155.58, "close_time": 1734771599999}, {"open_time": 1734771600000, "open": 196.65, "high": 196.65, "low": 194.5, "close": 194.5, "volume": 46.234, "close_time": 1734775199999}, {"open_time": 1734775200000, "open": 194.75, "high": 195.84, "low": 193.99, "close": 194.2, "volume": 23.484, "close_time": 1734778799999}, {"open_time": 1734778800000, "open": 194.64, "high": 194.64, "low": 192.38, "close": 192.89, "volume": 57.096, "close_time": 1734782399999}, {"open_time": 1734782400000, "open": 192.89, "high": 192.99, "low": 186.88, "close": 187.14, "volume": 226.797, "close_time": 1734785999999}, {"open_time": 1734786000000, "open": 188.22, "high": 188.54, "low": 183.42, "close": 186.07, "volume": 348.905, "close_time": 1734789599999}, {"open_time": 1734789600000, "open": 185.86, "high": 187.04, "low": 184.37, "close": 184.37, "volume": 84.885, "close_time": 1734793199999}, {"open_time": 1734793200000, "open": 184.84, "high": 186.99, "low": 184.84, "close": 186.99, "volume": 129.343, "close_time": 1734796799999}, {"open_time": 1734796800000, "open": 185.7, "high": 187.26, "low": 183.8, "close": 184.57, "volume": 391.116, "close_time": 1734800399999}, {"open_time": 1734800400000, "open": 183.73, "high": 184.9, "low": 181.87, "close": 184.25, "volume": 189.136, "close_time": 1734803999999}, {"open_time": 1734804000000, "open": 184.08, "high": 185.0, "low": 180.85, "close": 182.26, "volume": 123.105, "close_time": 1734807599999}, {"open_time": 1734807600000, "open": 182.26, "high": 182.26, "low": 178.66, "close": 181.38, "volume": 194.326, "close_time": 1734811199999}, {"open_time": 1734811200000, "open": 181.45, "high": 183.28, "low": 180.27, "close": 181.75, "volume": 415.436, "close_time": 1734814799999}, {"open_time": 1734814800000, "open": 181.37, "high": 181.37, "low": 178.95, "close": 181.13, "volume": 47.173, "close_time": 1734818399999}, {"open_time": 1734818400000, "open": 180.39, "high": 181.79, "low": 179.51, "close": 181.02, "volume": 227.404, "close_time": 1734821999999}, {"open_time": 1734822000000, "open": 181.02, "high": 181.45, "low": 179.29, "close": 181.45, "volume": 91.945, "close_time": 1734825599999}, {"open_time": 1734825600000, "open": 181.53, "high": 183.26, "low": 180.27, "close": 181.89, "volume": 101.766, "close_time": 1734829199999}, {"open_time": 1734829200000, "open": 181.67, "high": 183.76, "low": 180.74, "close": 183.08, "volume": 70.178, "close_time": 1734832799999}, {"open_time": 1734832800000, "open": 183.08, "high": 183.72, "low": 181.37, "close": 181.68, "volume": 33.458, "close_time": 1734836399999}, {"open_time": 1734836400000, "open": 181.5, "high": 183.65, "low": 180.58, "close": 181.42, "volume": 25.165, "close_time": 1734839999999}, {"open_time": 1734840000000, "open": 182.71, "high": 183.33, "low": 180.27, "close": 180.27, "volume": 24.567, "close_time": 1734843599999}, {"open_time": 1734843600000, "open": 180.17, "high": 180.64, "low": 178.13, "close": 180.63, "volume": 81.039, "close_time": 1734847199999}, {"open_time": 1734847200000, "open": 180.63, "high": 183.57, "low": 180.11, "close": 183.44, "volume": 49.89, "close_time": 1734850799999}, {"open_time": 1734850800000, "open": 183.61, "high": 184.63, "low": 183.39, "close": 184.63, "volume": 9.028, "close_time": 1734854399999}, {"open_time": 1734854400000, "open": 184.5, "high": 185.66, "low": 184.06, "close": 184.06, "volume": 87.439, "close_time": 1734857999999}, {"open_time": 1734858000000, "open": 184.06, "high": 186.76, "low": 183.87, "close": 186.76, "volume": 80.157, "close_time": 1734861599999}, {"open_time": 1734861600000, "open": 185.46, "high": 186.8, "low": 185.25, "close": 185.98, "volume": 435.318, "close_time": 1734865199999}, {"open_time": 1734865200000, "open": 186.22, "high": 186.49, "low": 185.87, "close": 186.49, "volume": 12.963, "close_time": 1734868799999}, {"open_time": 1734868800000, "open": 186.8, "high": 187.6, "low": 185.75, "close": 186.09, "volume": 33.275, "close_time": 1734872399999}, {"open_time": 1734872400000, "open": 186.47, "high": 186.64, "low": 184.73, "close": 184.73, "volume": 117.091, "close_time": 1734875999999}, {"open_time": 1734876000000, "open": 184.63, "high": 184.75, "low": 179.01, "close": 179.01, "volume": 126.682, "close_time": 1734879599999}, {"open_time": 1734879600000, "open": 179.62, "high": 182.29, "low": 179.62, "close": 181.08, "volume": 17.648, "close_time": 1734883199999}, {"open_time": 1734883200000, "open": 181.67, "high": 183.33, "low": 180.54, "close": 182.97, "volume": 81.554, "close_time": 1734886799999}, {"open_time": 1734886800000, "open": 183.06, "high": 183.24, "low": 181.42, "close": 181.55, "volume": 33.113, "close_time": 1734890399999}, {"open_time": 1734890400000, "open": 182.01, "high": 183.9, "low": 181.37, "close": 181.89, "volume": 218.814, "close_time": 1734893999999}, {"open_time": 1734894000000, "open": 181.67, "high": 181.67, "low": 178.07, "close": 178.12, "volume": 98.208, "close_time": 1734897599999}, {"open_time": 1734897600000, "open": 178.0, "high": 180.92, "low": 177.16, "close": 180.92, "volume": 147.016, "close_time": 1734901199999}, {"open_time": 1734901200000, "open": 180.33, "high": 182.24, "low": 180.33, "close": 180.87, "volume": 35.847, "close_time": 1734904799999}, {"open_time": 1734904800000, "open": 180.58, "high": 181.36, "low": 177.8, "close": 181.36, "volume": 43.073, "close_time": 1734908399999}, {"open_time": 1734908400000, "open": 180.97, "high": 182.04, "low": 179.84, "close": 180.62, "volume": 18.966, "close_time": 1734911999999}, {"open_time": 1734912000000, "open": 180.12, "high": 180.12, "low": 177.91, "close": 179.31, "volume": 272.56, "close_time": 1734915599999}, {"open_time": 1734915600000, "open": 179.25, "high": 181.98, "low": 176.74, "close": 178.34, "volume": 254.092, "close_time": 1734919199999}, {"open_time": 1734919200000, "open": 178.59, "high": 179.87, "low": 176.8, "close": 179.87, "volume": 25.874, "close_time": 1734922799999}, {"open_time": 1734922800000, "open": 179.83, "high": 187.15, "low": 179.83, "close": 186.7, "volume": 282.399, "close_time": 1734926399999}, {"open_time": 1734926400000, "open": 186.3, "high": 187.57, "low": 184.92, "close": 185.02, "volume": 177.444, "close_time": 1734929999999}, {"open_time": 1734930000000, "open": 184.83, "high": 185.0, "low": 183.23, "close": 183.69, "volume": 2227.772, "close_time": 1734933599999}, {"open_time": 1734933600000, "open": 183.69, "high": 183.91, "low": 181.0, "close": 181.0, "volume": 2315.53, "close_time": 1734937199999}, {"open_time": 1734937200000, "open": 181.22, "high": 182.67, "low": 180.15, "close": 181.9, "volume": 44.439, "close_time": 1734940799999}, {"open_time": 1734940800000, "open": 181.9, "high": 184.3, "low": 181.9, "close": 184.3, "volume": 12.559, "close_time": 1734944399999}, {"open_time": 1734944400000, "open": 184.34, "high": 186.43, "low": 184.21, "close": 185.12, "volume": 30.694, "close_time": 1734947999999}, {"open_time": 1734948000000, "open": 185.81, "high": 185.81, "low": 184.35, "close": 185.46, "volume": 9.228, "close_time": 1734951599999}, {"open_time": 1734951600000, "open": 184.35, "high": 185.25, "low": 183.63, "close": 183.63, "volume": 10.642, "close_time": 1734955199999}, {"open_time": 1734955200000, "open": 183.56, "high": 184.75, "low": 183.11, "close": 184.48, "volume": 26.092, "close_time": 1734958799999}, {"open_time": 1734958800000, "open": 184.33, "high": 184.36, "low": 181.45, "close": 182.7, "volume": 84.093, "close_time": 1734962399999}, {"open_time": 1734962400000, "open": 182.61, "high": 184.92, "low": 181.5, "close": 183.96, "volume": 256.33, "close_time": 1734965999999}, {"open_time": 1734966000000, "open": 183.47, "high": 185.53, "low": 180.92, "close": 180.92, "volume": 239.978, "close_time": 1734969599999}, {"open_time": 1734969600000, "open": 181.0, "high": 185.54, "low": 181.0, "close": 185.54, "volume": 110.43, "close_time": 1734973199999}, {"open_time": 1734973200000, "open": 185.36, "high": 186.0, "low": 184.35, "close": 184.54, "volume": 117.356, "close_time": 1734976799999}, {"open_time": 1734976800000, "open": 185.38, "high": 185.89, "low": 184.38, "close": 184.98, "volume": 76.376, "close_time": 1734980399999}, {"open_time": 1734980400000, "open": 185.01, "high": 189.54, "low": 185.01, "close": 187.52, "volume": 122.642, "close_time": 1734983999999}, {"open_time": 1734984000000, "open": 187.39, "high": 191.48, "low": 186.92, "close": 191.09, "volume": 421.226, "close_time": 1734987599999}, {"open_time": 1734987600000, "open": 191.43, "high": 193.96, "low": 190.08, "close": 190.08, "volume": 905.779, "close_time": 1734991199999}, {"open_time": 1734991200000, "open": 190.58, "high": 192.42, "low": 189.9, "close": 192.32, "volume": 968.418, "close_time": 1734994799999}, {"open_time": 1734994800000, "open": 192.56, "high": 197.0, "low": 190.31, "close": 190.31, "volume": 648.964, "close_time": 1734998399999}, {"open_time": 1734998400000, "open": 190.7, "high": 190.7, "low": 189.16, "close": 190.47, "volume": 15.326, "close_time": 1735001999999}, {"open_time": 1735002000000, "open": 190.51, "high": 190.51, "low": 187.8, "close": 187.8, "volume": 56.861, "close_time": 1735005599999}, {"open_time": 1735005600000, "open": 187.78, "high": 188.26, "low": 185.83, "close": 187.93, "volume": 2610.739, "close_time": 1735009199999}, {"open_time": 1735009200000, "open": 188.1, "high": 189.77, "low": 188.1, "close": 189.74, "volume": 27.972, "close_time": 1735012799999}, {"open_time": 1735012800000, "open": 189.89, "high": 191.04, "low": 189.56, "close": 190.39, "volume": 101.833, "close_time": 1735016399999}, {"open_time": 1735016400000, "open": 190.94, "high": 191.81, "low": 190.88, "close": 191.65, "volume": 133.415, "close_time": 1735019999999}, {"open_time": 1735020000000, "open": 191.81, "high": 191.81, "low": 190.32, "close": 190.32, "volume": 83.472, "close_time": 1735023599999}, {"open_time": 1735023600000, "open": 190.21, "high": 191.61, "low": 189.7, "close": 191.61, "volume": 10.845, "close_time": 1735027199999}, {"open_time": 1735027200000, "open": 191.65, "high": 193.25, "low": 191.65, "close": 193.25, "volume": 82.371, "close_time": 1735030799999}, {"open_time": 1735030800000, "open": 193.02, "high": 193.79, "low": 191.48, "close": 193.67, "volume": 327.507, "close_time": 1735034399999}, {"open_time": 1735034400000, "open": 192.21, "high": 192.21, "low": 190.84, "close": 190.84, "volume": 114.042, "close_time": 1735037999999}, {"open_time": 1735038000000, "open": 190.78, "high": 193.12, "low": 190.75, "close": 192.75, "volume": 200.602, "close_time": 1735041599999}, {"open_time": 1735041600000, "open": 193.08, "high": 193.12, "low": 191.49, "close": 191.49, "volume": 25.564, "close_time": 1735045199999}, {"open_time": 1735045200000, "open": 191.7, "high": 195.65, "low": 191.7, "close": 195.39, "volume": 187.188, "close_time": 1735048799999}, {"open_time": 1735048800000, "open": 195.0, "high": 195.17, "low": 194.1, "close": 194.94, "volume": 309.523, "close_time": 1735052399999}, {"open_time": 1735052400000, "open": 194.33, "high": 198.83, "low": 194.28, "close": 198.28, "volume": 830.08, "close_time": 1735055999999}, {"open_time": 1735056000000, "open": 198.14, "high": 198.37, "low": 195.75, "close": 196.11, "volume": 356.91, "close_time": 1735059599999}, {"open_time": 1735059600000, "open": 195.75, "high": 197.11, "low": 195.47, "close": 196.5, "volume": 258.327, "close_time": 1735063199999}, {"open_time": 1735063200000, "open": 196.83, "high": 198.44, "low": 196.03, "close": 197.0, "volume": 39.201, "close_time": 1735066799999}, {"open_time": 1735066800000, "open": 196.21, "high": 196.49, "low": 195.34, "close": 195.34, "volume": 1891.991, "close_time": 1735070399999}, {"open_time": 1735070400000, "open": 195.43, "high": 195.61, "low": 193.62, "close": 194.65, "volume": 189.161, "close_time": 1735073999999}, {"open_time": 1735074000000, "open": 194.95, "high": 196.95, "low": 194.95, "close": 196.65, "volume": 111.081, "close_time": 1735077599999}, {"open_time": 1735077600000, "open": 196.83, "high": 197.67, "low": 196.39, "close": 196.87, "volume": 36.762, "close_time": 1735081199999}, {"open_time": 1735081200000, "open": 196.87, "high": 197.81, "low": 196.87, "close": 197.13, "volume": 36.972, "close_time": 1735084799999}, {"open_time": 1735084800000, "open": 197.26, "high": 198.59, "low": 196.8, "close": 197.51, "volume": 333.457, "close_time": 1735088399999}, {"open_time": 1735088400000, "open": 197.9, "high": 200.18, "low": 197.9, "close": 198.85, "volume": 301.678, "close_time": 1735091999999}, {"open_time": 1735092000000, "open": 199.28, "high": 201.69, "low": 199.28, "close": 201.69, "volume": 305.825, "close_time": 1735095599999}, {"open_time": 1735095600000, "open": 201.64, "high": 201.64, "low": 199.75, "close": 199.93, "volume": 18.124, "close_time": 1735099199999}, {"open_time": 1735099200000, "open": 199.67, "high": 200.03, "low": 198.87, "close": 199.03, "volume": 220.086, "close_time": 1735102799999}, {"open_time": 1735102800000, "open": 199.52, "high": 199.52, "low": 198.58, "close": 199.43, "volume": 144.06, "close_time": 1735106399999}, {"open_time": 1735106400000, "open": 199.57, "high": 200.59, "low": 198.95, "close": 198.95, "volume": 10.566, "close_time": 1735109999999}, {"open_time": 1735110000000, "open": 198.76, "high": 199.28, "low": 197.83, "close": 198.19, "volume": 142.424, "close_time": 1735113599999}, {"open_time": 1735113600000, "open": 198.31, "high": 198.8, "low": 197.55, "close": 197.55, "volume": 58.612, "close_time": 1735117199999}, {"open_time": 1735117200000, "open": 198.16, "high": 198.36, "low": 197.51, "close": 198.08, "volume": 36.024, "close_time": 1735120799999}, {"open_time": 1735120800000, "open": 198.13, "high": 200.35, "low": 196.69, "close": 197.09, "volume": 211.043, "close_time": 1735124399999}, {"open_time": 1735124400000, "open": 197.62, "high": 197.83, "low": 195.33, "close": 195.33, "volume": 130.963, "close_time": 1735127999999}, {"open_time": 1735128000000, "open": 195.92, "high": 196.7, "low": 195.21, "close": 196.27, "volume": 10.598, "close_time": 1735131599999}, {"open_time": 1735131600000, "open": 196.74, "high": 196.83, "low": 196.58, "close": 196.83, "volume": 23.209, "close_time": 1735135199999}, {"open_time": 1735135200000, "open": 196.96, "high": 199.24, "low": 196.96, "close": 198.4, "volume": 12.341, "close_time": 1735138799999}, {"open_time": 1735138800000, "open": 198.6, "high": 198.6, "low": 197.17, "close": 198.34, "volume": 11.459, "close_time": 1735142399999}, {"open_time": 1735142400000, "open": 198.48, "high": 198.66, "low": 196.31, "close": 197.4, "volume": 38.75, "close_time": 1735145999999}, {"open_time": 1735146000000, "open": 197.5, "high": 198.71, "low": 196.77, "close": 198.71, "volume": 62.394, "close_time": 1735149599999}, {"open_time": 1735149600000, "open": 198.75, "high": 198.92, "low": 198.37, "close": 198.49, "volume": 4.881, "close_time": 1735153199999}, {"open_time": 1735153200000, "open": 198.42, "high": 199.24, "low": 198.36, "close": 199.2, "volume": 43.561, "close_time": 1735156799999}, {"open_time": 1735156800000, "open": 199.35, "high": 199.91, "low": 197.81, "close": 197.81, "volume": 42.176, "close_time": 1735160399999}, {"open_time": 1735160400000, "open": 198.61, "high": 198.61, "low": 196.3, "close": 196.5, "volume": 195.65, "close_time": 1735163999999}, {"open_time": 1735164000000, "open": 196.32, "high": 197.04, "low": 195.81, "close": 197.0, "volume": 295.919, "close_time": 1735167599999}, {"open_time": 1735167600000, "open": 197.21, "high": 197.7, "low": 196.89, "close": 197.61, "volume": 19.067, "close_time": 1735171199999}, {"open_time": 1735171200000, "open": 197.72, "high": 199.59, "low": 196.19, "close": 196.84, "volume": 117.165, "close_time": 1735174799999}, {"open_time": 1735174800000, "open": 197.72, "high": 198.14, "low": 196.21, "close": 197.23, "volume": 14.799, "close_time": 1735178399999}, {"open_time": 1735178400000, "open": 196.31, "high": 198.91, "low": 196.09, "close": 197.22, "volume": 38.369, "close_time": 1735181999999}, {"open_time": 1735182000000, "open": 197.44, "high": 197.44, "low": 196.03, "close": 196.72, "volume": 27.328, "close_time": 1735185599999}, {"open_time": 1735185600000, "open": 196.19, "high": 196.19, "low": 194.93, "close": 195.32, "volume": 217.257, "close_time": 1735189199999}, {"open_time": 1735189200000, "open": 195.32, "high": 195.63, "low": 194.59, "close": 195.12, "volume": 123.594, "close_time": 1735192799999}, {"open_time": 1735192800000, "open": 194.65, "high": 195.04, "low": 193.87, "close": 193.94, "volume": 99.522, "close_time": 1735196399999}, {"open_time": 1735196400000, "open": 194.57, "high": 194.57, "low": 193.58, "close": 193.62, "volume": 14.317, "close_time": 1735199999999}, {"open_time": 1735200000000, "open": 193.65, "high": 193.65, "low": 188.67, "close": 189.25, "volume": 875.856, "close_time": 1735203599999}, {"open_time": 1735203600000, "open": 189.14, "high": 190.28, "low": 189.14, "close": 189.7, "volume": 42.256, "close_time": 1735207199999}, {"open_time": 1735207200000, "open": 189.63, "high": 189.7, "low": 188.4, "close": 188.4, "volume": 26.632, "close_time": 1735210799999}, {"open_time": 1735210800000, "open": 189.76, "high": 190.71, "low": 189.49, "close": 189.93, "volume": 49.514, "close_time": 1735214399999}, {"open_time": 1735214400000, "open": 189.4, "high": 190.16, "low": 188.97, "close": 189.42, "volume": 25.834, "close_time": 1735217999999}, {"open_time": 1735218000000, "open": 189.17, "high": 189.37, "low": 188.41, "close": 188.52, "volume": 77.271, "close_time": 1735221599999}, {"open_time": 1735221600000, "open": 189.34, "high": 190.03, "low": 187.83, "close": 188.42, "volume": 314.599, "close_time": 1735225199999}, {"open_time": 1735225200000, "open": 188.51, "high": 189.77, "low": 188.16, "close": 188.88, "volume": 161.155, "close_time": 1735228799999}, {"open_time": 1735228800000, "open": 188.82, "high": 190.79, "low": 188.75, "close": 190.79, "volume": 56.854, "close_time": 1735232399999}, {"open_time": 1735232400000, "open": 190.23, "high": 190.73, "low": 187.58, "close": 188.32, "volume": 123.625, "close_time": 1735235999999}, {"open_time": 1735236000000, "open": 188.32, "high": 189.34, "low": 187.66, "close": 189.34, "volume": 178.07, "close_time": 1735239599999}, {"open_time": 1735239600000, "open": 188.53, "high": 189.16, "low": 187.84, "close": 189.16, "volume": 34.334, "close_time": 1735243199999}, {"open_time": 1735243200000, "open": 189.19, "high": 189.57, "low": 187.41, "close": 188.27, "volume": 1049.745, "close_time": 1735246799999}, {"open_time": 1735246800000, "open": 188.69, "high": 189.71, "low": 186.72, "close": 189.71, "volume": 124.839, "close_time": 1735250399999}, {"open_time": 1735250400000, "open": 189.26, "high": 189.89, "low": 188.9, "close": 189.71, "volume": 67.904, "close_time": 1735253999999}, {"open_time": 1735254000000, "open": 189.32, "high": 189.32, "low": 187.34, "close": 188.51, "volume": 51.304, "close_time": 1735257599999}, {"open_time": 1735257600000, "open": 188.62, "high": 189.32, "low": 187.54, "close": 188.93, "volume": 171.776, "close_time": 1735261199999}, {"open_time": 1735261200000, "open": 189.17, "high": 189.88, "low": 188.66, "close": 189.17, "volume": 11.751, "close_time": 1735264799999}, {"open_time": 1735264800000, "open": 189.15, "high": 190.27, "low": 188.26, "close": 188.63, "volume": 138.988, "close_time": 1735268399999}, {"open_time": 1735268400000, "open": 188.63, "high": 189.89, "low": 188.63, "close": 189.44, "volume": 42.907, "close_time": 1735271999999}, {"open_time": 1735272000000, "open": 189.73, "high": 190.61, "low": 189.51, "close": 190.02, "volume": 15.935, "close_time": 1735275599999}, {"open_time": 1735275600000, "open": 189.8, "high": 190.01, "low": 188.08, "close": 189.28, "volume": 22.483, "close_time": 1735279199999}, {"open_time": 1735279200000, "open": 189.4, "high": 190.71, "low": 189.4, "close": 190.71, "volume": 9.697, "close_time": 1735282799999}, {"open_time": 1735282800000, "open": 190.96, "high": 191.19, "low": 186.0, "close": 186.83, "volume": 406.999, "close_time": 1735286399999}, {"open_time": 1735286400000, "open": 186.84, "high": 190.29, "low": 186.83, "close": 189.09, "volume": 63.738, "close_time": 1735289999999}, {"open_time": 1735290000000, "open": 189.09, "high": 194.17, "low": 189.09, "close": 193.46, "volume": 1777.87, "close_time": 1735293599999}, {"open_time": 1735293600000, "open": 193.33, "high": 193.33, "low": 189.13, "close": 191.03, "volume": 97.763, "close_time": 1735297199999}, {"open_time": 1735297200000, "open": 191.04, "high": 191.33, "low": 190.4, "close": 191.28, "volume": 11.546, "close_time": 1735300799999}, {"open_time": 1735300800000, "open": 190.81, "high": 191.24, "low": 190.77, "close": 190.89, "volume": 22.62, "close_time": 1735304399999}, {"open_time": 1735304400000, "open": 190.89, "high": 190.89, "low": 189.34, "close": 189.77, "volume": 11.587, "close_time": 1735307999999}, {"open_time": 1735308000000, "open": 189.45, "high": 189.48, "low": 186.42, "close": 187.04, "volume": 43.539, "close_time": 1735311599999}, {"open_time": 1735311600000, "open": 187.2, "high": 187.2, "low": 183.39, "close": 184.12, "volume": 1316.98, "close_time": 1735315199999}, {"open_time": 1735315200000, "open": 184.12, "high": 184.43, "low": 183.1, "close": 184.17, "volume": 347.667, "close_time": 1735318799999}, {"open_time": 1735318800000, "open": 184.53, "high": 186.27, "low": 184.02, "close": 185.97, "volume": 118.288, "close_time": 1735322399999}, {"open_time": 1735322400000, "open": 185.97, "high": 187.13, "low": 185.97, "close": 187.13, "volume": 15.157, "close_time": 1735325999999}, {"open_time": 1735326000000, "open": 186.89, "high": 187.15, "low": 186.41, "close": 186.91, "volume": 20.208, "close_time": 1735329599999}, {"open_time": 1735329600000, "open": 186.32, "high": 186.32, "low": 185.29, "close": 185.8, "volume": 28.356, "close_time": 1735333199999}, {"open_time": 1735333200000, "open": 186.13, "high": 186.13, "low": 184.79, "close": 184.79, "volume": 141.815, "close_time": 1735336799999}, {"open_time": 1735336800000, "open": 184.79, "high": 185.68, "low": 184.37, "close": 184.91, "volume": 47.831, "close_time": 1735340399999}, {"open_time": 1735340400000, "open": 184.63, "high": 185.0, "low": 183.42, "close": 184.1, "volume": 289.405, "close_time": 1735343999999}, {"open_time": 1735344000000, "open": 184.68, "high": 185.34, "low": 184.66, "close": 185.29, "volume": 93.307, "close_time": 1735347599999}, {"open_time": 1735347600000, "open": 185.33, "high": 185.84, "low": 184.41, "close": 185.29, "volume": 55.096, "close_time": 1735351199999}, {"open_time": 1735351200000, "open": 185.37, "high": 185.58, "low": 184.06, "close": 184.06, "volume": 7.601, "close_time": 1735354799999}, {"open_time": 1735354800000, "open": 184.58, "high": 185.66, "low": 184.58, "close": 185.55, "volume": 14.981, "close_time": 1735358399999}, {"open_time": 1735358400000, "open": 185.12, "high": 185.12, "low": 184.6, "close": 184.62, "volume": 8.013, "close_time": 1735361999999}, {"open_time": 1735362000000, "open": 185.19, "high": 186.08, "low": 185.15, "close": 186.08, "volume": 67.165, "close_time": 1735365599999}, {"open_time": 1735365600000, "open": 185.98, "high": 186.11, "low": 185.14, "close": 185.45, "volume": 3.848, "close_time": 1735369199999}, {"open_time": 1735369200000, "open": 185.75, "high": 185.85, "low": 185.16, "close": 185.16, "volume": 4.137, "close_time": 1735372799999}, {"open_time": 1735372800000, "open": 185.27, "high": 186.17, "low": 185.13, "close": 186.17, "volume": 10.782, "close_time": 1735376399999}, {"open_time": 1735376400000, "open": 186.26, "high": 186.58, "low": 186.2, "close": 186.2, "volume": 54.932, "close_time": 1735379999999}, {"open_time": 1735380000000, "open": 185.91, "high": 186.16, "low": 185.67, "close": 186.16, "volume": 2.301, "close_time": 1735383599999}, {"open_time": 1735383600000, "open": 186.05, "high": 187.2, "low": 186.05, "close": 187.2, "volume": 14.954, "close_time": 1735387199999}, {"open_time": 1735387200000, "open": 187.26, "high": 187.42, "low": 186.6, "close": 187.04, "volume": 10.244, "close_time": 1735390799999}, {"open_time": 1735390800000, "open": 187.16, "high": 188.4, "low": 187.16, "close": 188.28, "volume": 31.277, "close_time": 1735394399999}, {"open_time": 1735394400000, "open": 188.4, "high": 190.0, "low": 188.4, "close": 189.25, "volume": 234.983, "close_time": 1735397999999}, {"open_time": 1735398000000, "open": 190.02, "high": 191.11, "low": 190.02, "close": 190.41, "volume": 116.345, "close_time": 1735401599999}, {"open_time": 1735401600000, "open": 189.9, "high": 192.39, "low": 189.9, "close": 192.39, "volume": 135.672, "close_time": 1735405199999}, {"open_time": 1735405200000, "open": 192.41, "high": 195.21, "low": 192.41, "close": 195.21, "volume": 1445.334, "close_time": 1735408799999}, {"open_time": 1735408800000, "open": 195.24, "high": 195.24, "low": 193.92, "close": 194.35, "volume": 3344.543, "close_time": 1735412399999}, {"open_time": 1735412400000, "open": 194.48, "high": 194.66, "low": 193.85, "close": 194.66, "volume": 2965.107, "close_time": 1735415999999}, {"open_time": 1735416000000, "open": 194.7, "high": 194.71, "low": 192.73, "close": 193.1, "volume": 1545.937, "close_time": 1735419599999}, {"open_time": 1735419600000, "open": 193.1, "high": 194.3, "low": 192.93, "close": 194.3, "volume": 1111.579, "close_time": 1735423199999}, {"open_time": 1735423200000, "open": 194.3, "high": 195.92, "low": 194.17, "close": 195.29, "volume": 114.593, "close_time": 1735426799999}, {"open_time": 1735426800000, "open": 195.36, "high": 195.47, "low": 194.45, "close": 195.47, "volume": 38.817, "close_time": 1735430399999}, {"open_time": 1735430400000, "open": 195.47, "high": 195.48, "low": 193.91, "close": 193.91, "volume": 13.885, "close_time": 1735433999999}, {"open_time": 1735434000000, "open": 194.63, "high": 194.63, "low": 192.6, "close": 192.82, "volume": 32.914, "close_time": 1735437599999}, {"open_time": 1735437600000, "open": 192.63, "high": 194.27, "low": 192.57, "close": 194.01, "volume": 10.7, "close_time": 1735441199999}, {"open_time": 1735441200000, "open": 193.85, "high": 194.67, "low": 193.27, "close": 194.67, "volume": 11.646, "close_time": 1735444799999}, {"open_time": 1735444800000, "open": 194.47, "high": 194.65, "low": 194.17, "close": 194.17, "volume": 11.246, "close_time": 1735448399999}, {"open_time": 1735448400000, "open": 194.37, "high": 195.39, "low": 194.22, "close": 195.39, "volume": 24.857, "close_time": 1735451999999}, {"open_time": 1735452000000, "open": 195.29, "high": 196.2, "low": 194.71, "close": 196.2, "volume": 244.993, "close_time": 1735455599999}, {"open_time": 1735455600000, "open": 196.02, "high": 197.2, "low": 195.76, "close": 196.12, "volume": 37.997, "close_time": 1735459199999}, {"open_time": 1735459200000, "open": 195.78, "high": 195.78, "low": 195.26, "close": 195.37, "volume": 13.855, "close_time": 1735462799999}, {"open_time": 1735462800000, "open": 195.15, "high": 196.83, "low": 195.06, "close": 196.83, "volume": 8.102, "close_time": 1735466399999}, {"open_time": 1735466400000, "open": 196.73, "high": 197.08, "low": 196.64, "close": 197.08, "volume": 80.948, "close_time": 1735469999999}, {"open_time": 1735470000000, "open": 196.91, "high": 196.91, "low": 196.2, "close": 196.82, "volume": 5.292, "close_time": 1735473599999}, {"open_time": 1735473600000, "open": 196.39, "high": 196.64, "low": 196.2, "close": 196.27, "volume": 165.771, "close_time": 1735477199999}, {"open_time": 1735477200000, "open": 196.55, "high": 196.55, "low": 195.38, "close": 196.31, "volume": 13.251, "close_time": 1735480799999}, {"open_time": 1735480800000, "open": 196.64, "high": 197.61, "low": 192.98, "close": 193.78, "volume": 3627.608, "close_time": 1735484399999}, {"open_time": 1735484400000, "open": 193.66, "high": 195.6, "low": 193.26, "close": 195.07, "volume": 180.299, "close_time": 1735487999999}, {"open_time": 1735488000000, "open": 195.2, "high": 195.3, "low": 192.84, "close": 192.84, "volume": 21.673, "close_time": 1735491599999}, {"open_time": 1735491600000, "open": 192.85, "high": 193.52, "low": 192.28, "close": 193.11, "volume": 25.501, "close_time": 1735495199999}, {"open_time": 1735495200000, "open": 193.2, "high": 193.37, "low": 192.58, "close": 192.81, "volume": 4.186, "close_time": 1735498799999}, {"open_time": 1735498800000, "open": 193.07, "high": 193.36, "low": 192.63, "close": 192.8, "volume": 260.607, "close_time": 1735502399999}, {"open_time": 1735502400000, "open": 192.24, "high": 192.38, "low": 190.9, "close": 192.38, "volume": 2762.513, "close_time": 1735505999999}, {"open_time": 1735506000000, "open": 192.39, "high": 192.39, "low": 190.49, "close": 191.12, "volume": 137.624, "close_time": 1735509599999}, {"open_time": 1735509600000, "open": 190.93, "high": 190.93, "low": 189.28, "close": 189.66, "volume": 124.944, "close_time": 1735513199999}, {"open_time": 1735513200000, "open": 189.68, "high": 190.15, "low": 188.79, "close": 189.92, "volume": 328.59, "close_time": 1735516799999}, {"open_time": 1735516800000, "open": 189.55, "high": 192.73, "low": 189.23, "close": 192.33, "volume": 121.935, "close_time": 1735520399999}, {"open_time": 1735520400000, "open": 192.63, "high": 194.23, "low": 192.33, "close": 193.28, "volume": 26.692, "close_time": 1735523999999}, {"open_time": 1735524000000, "open": 192.96, "high": 192.96, "low": 190.84, "close": 192.23, "volume": 65.032, "close_time": 1735527599999}, {"open_time": 1735527600000, "open": 192.3, "high": 193.09, "low": 191.23, "close": 191.23, "volume": 91.028, "close_time": 1735531199999}, {"open_time": 1735531200000, "open": 192.02, "high": 192.02, "low": 189.91, "close": 189.91, "volume": 251.767, "close_time": 1735534799999}, {"open_time": 1735534800000, "open": 189.91, "high": 191.31, "low": 189.77, "close": 191.31, "volume": 562.552, "close_time": 1735538399999}, {"open_time": 1735538400000, "open": 191.33, "high": 193.55, "low": 191.33, "close": 192.83, "volume": 30.84, "close_time": 1735541999999}, {"open_time": 1735542000000, "open": 192.43, "high": 192.43, "low": 190.95, "close": 192.39, "volume": 17.275, "close_time": 1735545599999}, {"open_time": 1735545600000, "open": 192.56, "high": 193.91, "low": 192.56, "close": 193.59, "volume": 16.793, "close_time": 1735549199999}, {"open_time": 1735549200000, "open": 192.86, "high": 193.36, "low": 192.2, "close": 193.16, "volume": 24.431, "close_time": 1735552799999}, {"open_time": 1735552800000, "open": 193.54, "high": 193.83, "low": 193.27, "close": 193.27, "volume": 0.472, "close_time": 1735556399999}, {"open_time": 1735556400000, "open": 192.49, "high": 193.95, "low": 191.78, "close": 193.48, "volume": 12.997, "close_time": 1735559999999}, {"open_time": 1735560000000, "open": 193.66, "high": 194.67, "low": 193.15, "close": 193.15, "volume": 72.841, "close_time": 1735563599999}, {"open_time": 1735563600000, "open": 192.95, "high": 192.95, "low": 188.81, "close": 189.73, "volume": 46.215, "close_time": 1735567199999}, {"open_time": 1735567200000, "open": 189.27, "high": 190.19, "low": 187.46, "close": 187.84, "volume": 619.859, "close_time": 1735570799999}, {"open_time": 1735570800000, "open": 187.76, "high": 188.55, "low": 186.15, "close": 187.46, "volume": 634.32, "close_time": 1735574399999}, {"open_time": 1735574400000, "open": 187.15, "high": 187.71, "low": 186.05, "close": 187.24, "volume": 62.54, "close_time": 1735577999999}, {"open_time": 1735578000000, "open": 187.42, "high": 192.54, "low": 187.12, "close": 190.85, "volume": 420.493, "close_time": 1735581599999}, {"open_time": 1735581600000, "open": 191.52, "high": 194.58, "low": 191.35, "close": 194.49, "volume": 484.444, "close_time": 1735585199999}, {"open_time": 1735585200000, "open": 194.55, "high": 196.13, "low": 194.38, "close": 196.13, "volume": 409.468, "close_time": 1735588799999}, {"open_time": 1735588800000, "open": 196.08, "high": 196.23, "low": 194.87, "close": 194.87, "volume": 918.984, "close_time": 1735592399999}, {"open_time": 1735592400000, "open": 194.64, "high": 194.64, "low": 189.19, "close": 190.01, "volume": 278.682, "close_time": 1735595999999}, {"open_time": 1735596000000, "open": 189.86, "high": 191.61, "low": 189.86, "close": 191.61, "volume": 67.156, "close_time": 1735599599999}, {"open_time": 1735599600000, "open": 191.01, "high": 191.33, "low": 189.97, "close": 191.33, "volume": 181.423, "close_time": 1735603199999}, {"open_time": 1735603200000, "open": 191.38, "high": 191.91, "low": 190.32, "close": 190.32, "volume": 35.081, "close_time": 1735606799999}, {"open_time": 1735606800000, "open": 190.24, "high": 190.41, "low": 188.56, "close": 189.77, "volume": 1061.052, "close_time": 1735610399999}, {"open_time": 1735610400000, "open": 189.21, "high": 190.54, "low": 189.04, "close": 190.26, "volume": 55.439, "close_time": 1735613999999}, {"open_time": 1735614000000, "open": 190.35, "high": 190.65, "low": 189.89, "close": 189.89, "volume": 1.771, "close_time": 1735617599999}, {"open_time": 1735617600000, "open": 190.1, "high": 190.64, "low": 188.66, "close": 188.74, "volume": 25.61, "close_time": 1735621199999}, {"open_time": 1735621200000, "open": 189.23, "high": 189.5, "low": 188.27, "close": 188.56, "volume": 65.08, "close_time": 1735624799999}, {"open_time": 1735624800000, "open": 188.56, "high": 189.67, "low": 188.28, "close": 188.68, "volume": 132.216, "close_time": 1735628399999}, {"open_time": 1735628400000, "open": 189.34, "high": 190.05, "low": 189.34, "close": 189.85, "volume": 3.37, "close_time": 1735631999999}, {"open_time": 1735632000000, "open": 190.02, "high": 193.59, "low": 190.02, "close": 192.11, "volume": 28.354, "close_time": 1735635599999}, {"open_time": 1735635600000, "open": 192.0, "high": 194.08, "low": 191.78, "close": 193.47, "volume": 58.77, "close_time": 1735639199999}, {"open_time": 1735639200000, "open": 194.11, "high": 194.79, "low": 194.11, "close": 194.16, "volume": 185.122, "close_time": 1735642799999}, {"open_time": 1735642800000, "open": 194.23, "high": 194.5, "low": 194.17, "close": 194.17, "volume": 10.376, "close_time": 1735646399999}, {"open_time": 1735646400000, "open": 193.9, "high": 194.49, "low": 193.19, "close": 193.19, "volume": 12.37, "close_time": 1735649999999}, {"open_time": 1735650000000, "open": 193.16, "high": 196.27, "low": 193.16, "close": 195.83, "volume": 182.03, "close_time": 1735653599999}, {"open_time": 1735653600000, "open": 195.85, "high": 198.15, "low": 195.85, "close": 197.08, "volume": 2143.483, "close_time": 1735657199999}, {"open_time": 1735657200000, "open": 197.74, "high": 198.74, "low": 196.58, "close": 198.65, "volume": 432.433, "close_time": 1735660799999}, {"open_time": 1735660800000, "open": 198.65, "high": 198.69, "low": 197.63, "close": 198.69, "volume": 1061.296, "close_time": 1735664399999}, {"open_time": 1735664400000, "open": 198.52, "high": 198.7, "low": 194.1, "close": 196.06, "volume": 229.948, "close_time": 1735667999999}, {"open_time": 1735668000000, "open": 196.07, "high": 196.48, "low": 194.54, "close": 194.6, "volume": 50.389, "close_time": 1735671599999}, {"open_time": 1735671600000, "open": 194.6, "high": 195.1, "low": 193.44, "close": 193.72, "volume": 585.427, "close_time": 1735675199999}, {"open_time": 1735675200000, "open": 193.97, "high": 194.77, "low": 193.97, "close": 194.04, "volume": 70.81, "close_time": 1735678799999}, {"open_time": 1735678800000, "open": 194.27, "high": 194.27, "low": 192.66, "close": 192.87, "volume": 573.799, "close_time": 1735682399999}, {"open_time": 1735682400000, "open": 192.66, "high": 192.87, "low": 190.9, "close": 191.05, "volume": 181.919, "close_time": 1735685999999}, {"open_time": 1735686000000, "open": 191.05, "high": 191.05, "low": 189.39, "close": 189.8, "volume": 254.211, "close_time": 1735689599999}, {"open_time": 1735689600000, "open": 189.34, "high": 192.37, "low": 189.33, "close": 192.37, "volume": 560.199, "close_time": 1735693199999}, {"open_time": 1735693200000, "open": 192.05, "high": 192.24, "low": 190.58, "close": 190.58, "volume": 72.186, "close_time": 1735696799999}, {"open_time": 1735696800000, "open": 190.96, "high": 191.96, "low": 190.78, "close": 191.57, "volume": 23.844, "close_time": 1735700399999}, {"open_time": 1735700400000, "open": 191.64, "high": 191.64, "low": 190.24, "close": 190.51, "volume": 10.62, "close_time": 1735703999999}, {"open_time": 1735704000000, "open": 190.37, "high": 190.53, "low": 189.19, "close": 189.51, "volume": 609.217, "close_time": 1735707599999}, {"open_time": 1735707600000, "open": 189.43, "high": 190.47, "low": 189.42, "close": 189.84, "volume": 91.872, "close_time": 1735711199999}, {"open_time": 1735711200000, "open": 189.98, "high": 190.16, "low": 189.58, "close": 189.85, "volume": 75.117, "close_time": 1735714799999}, {"open_time": 1735714800000, "open": 190.04, "high": 190.09, "low": 189.81, "close": 190.07, "volume": 12.007, "close_time": 1735718399999}, {"open_time": 1735718400000, "open": 190.24, "high": 190.51, "low": 189.58, "close": 189.59, "volume": 344.005, "close_time": 1735721999999}, {"open_time": 1735722000000, "open": 189.59, "high": 190.06, "low": 188.39, "close": 188.56, "volume": 2280.013, "close_time": 1735725599999}, {"open_time": 1735725600000, "open": 189.52, "high": 190.85, "low": 189.41, "close": 190.59, "volume": 13.958, "close_time": 1735729199999}, {"open_time": 1735729200000, "open": 190.24, "high": 191.68, "low": 190.24, "close": 191.33, "volume": 10.521, "close_time": 1735732799999}, {"open_time": 1735732800000, "open": 191.34, "high": 191.69, "low": 190.74, "close": 190.74, "volume": 3.34, "close_time": 1735736399999}, {"open_time": 1735736400000, "open": 190.8, "high": 190.8, "low": 189.76, "close": 190.11, "volume": 33.228, "close_time": 1735739999999}, {"open_time": 1735740000000, "open": 190.67, "high": 191.22, "low": 189.24, "close": 190.81, "volume": 109.768, "close_time": 1735743599999}, {"open_time": 1735743600000, "open": 190.96, "high": 192.19, "low": 190.24, "close": 192.19, "volume": 64.595, "close_time": 1735747199999}, {"open_time": 1735747200000, "open": 192.04, "high": 192.04, "low": 190.32, "close": 190.58, "volume": 22.758, "close_time": 1735750799999}, {"open_time": 1735750800000, "open": 190.7, "high": 190.7, "low": 189.4, "close": 190.5, "volume": 33.974, "close_time": 1735754399999}, {"open_time": 1735754400000, "open": 190.54, "high": 192.0, "low": 189.88, "close": 191.89, "volume": 81.669, "close_time": 1735757999999}, {"open_time": 1735758000000, "open": 191.7, "high": 193.75, "low": 191.56, "close": 193.3, "volume": 138.786, "close_time": 1735761599999}, {"open_time": 1735761600000, "open": 193.3, "high": 194.51, "low": 193.3, "close": 194.05, "volume": 52.6, "close_time": 1735765199999}, {"open_time": 1735765200000, "open": 194.5, "high": 195.14, "low": 193.72, "close": 194.43, "volume": 80.057, "close_time": 1735768799999}, {"open_time": 1735768800000, "open": 194.73, "high": 194.76, "low": 193.88, "close": 194.56, "volume": 1079.437, "close_time": 1735772399999}, {"open_time": 1735772400000, "open": 194.67, "high": 194.8, "low": 193.89, "close": 194.4, "volume": 540.055, "close_time": 1735775999999}, {"open_time": 1735776000000, "open": 194.37, "high": 196.87, "low": 193.0, "close": 196.07, "volume": 1159.581, "close_time": 1735779599999}, {"open_time": 1735779600000, "open": 196.95, "high": 198.33, "low": 196.22, "close": 197.56, "volume": 1494.462, "close_time": 1735783199999}, {"open_time": 1735783200000, "open": 197.62, "high": 198.69, "low": 197.32, "close": 198.69, "volume": 163.535, "close_time": 1735786799999}, {"open_time": 1735786800000, "open": 198.69, "high": 199.0, "low": 197.91, "close": 198.42, "volume": 34.073, "close_time": 1735790399999}, {"open_time": 1735790400000, "open": 198.42, "high": 204.39, "low": 198.42, "close": 203.34, "volume": 842.732, "close_time": 1735793999999}, {"open_time": 1735794000000, "open": 203.88, "high": 204.92, "low": 203.39, "close": 204.2, "volume": 59.414, "close_time": 1735797599999}, {"open_time": 1735797600000, "open": 204.44, "high": 205.53, "low": 203.95, "close": 205.45, "volume": 253.752, "close_time": 1735801199999}, {"open_time": 1735801200000, "open": 205.45, "high": 206.7, "low": 205.44, "close": 205.92, "volume": 125.199, "close_time": 1735804799999}, {"open_time": 1735804800000, "open": 206.52, "high": 206.96, "low": 206.0, "close": 206.96, "volume": 212.626, "close_time": 1735808399999}, {"open_time": 1735808400000, "open": 206.71, "high": 207.52, "low": 205.72, "close": 206.9, "volume": 139.444, "close_time": 1735811999999}, {"open_time": 1735812000000, "open": 207.47, "high": 207.47, "low": 206.56, "close": 206.56, "volume": 18.74, "close_time": 1735815599999}, {"open_time": 1735815600000, "open": 206.74, "high": 208.84, "low": 206.71, "close": 208.62, "volume": 110.448, "close_time": 1735819199999}, {"open_time": 1735819200000, "open": 208.61, "high": 209.17, "low": 207.94, "close": 208.28, "volume": 882.934, "close_time": 1735822799999}, {"open_time": 1735822800000, "open": 208.55, "high": 208.55, "low": 207.78, "close": 207.82, "volume": 21.356, "close_time": 1735826399999}, {"open_time": 1735826400000, "open": 207.57, "high": 210.21, "low": 206.9, "close": 208.55, "volume": 223.052, "close_time": 1735829999999}, {"open_time": 1735830000000, "open": 208.08, "high": 208.08, "low": 205.69, "close": 206.8, "volume": 476.539, "close_time": 1735833599999}, {"open_time": 1735833600000, "open": 206.95, "high": 208.88, "low": 206.64, "close": 207.57, "volume": 255.625, "close_time": 1735837199999}, {"open_time": 1735837200000, "open": 207.44, "high": 208.08, "low": 204.91, "close": 205.77, "volume": 108.286, "close_time": 1735840799999}, {"open_time": 1735840800000, "open": 206.2, "high": 206.55, "low": 205.15, "close": 206.42, "volume": 241.965, "close_time": 1735844399999}, {"open_time": 1735844400000, "open": 206.45, "high": 207.75, "low": 206.45, "close": 206.59, "volume": 34.348, "close_time": 1735847999999}, {"open_time": 1735848000000, "open": 207.3, "high": 207.96, "low": 206.95, "close": 206.95, "volume": 76.566, "close_time": 1735851599999}, {"open_time": 1735851600000, "open": 206.5, "high": 207.16, "low": 205.51, "close": 206.42, "volume": 92.767, "close_time": 1735855199999}, {"open_time": 1735855200000, "open": 206.33, "high": 206.78, "low": 205.39, "close": 206.64, "volume": 326.392, "close_time": 1735858799999}, {"open_time": 1735858800000, "open": 206.74, "high": 208.36, "low": 206.74, "close": 208.19, "volume": 147.4, "close_time": 1735862399999}, {"open_time": 1735862400000, "open": 208.07, "high": 208.23, "low": 207.12, "close": 207.27, "volume": 42.587, "close_time": 1735865999999}, {"open_time": 1735866000000, "open": 207.25, "high": 207.44, "low": 205.78, "close": 206.83, "volume": 127.394, "close_time": 1735869599999}, {"open_time": 1735869600000, "open": 206.83, "high": 208.0, "low": 206.55, "close": 206.95, "volume": 30.04, "close_time": 1735873199999}, {"open_time": 1735873200000, "open": 207.16, "high": 208.13, "low": 206.39, "close": 208.13, "volume": 47.411, "close_time": 1735876799999}, {"open_time": 1735876800000, "open": 208.06, "high": 208.06, "low": 207.11, "close": 208.05, "volume": 39.689, "close_time": 1735880399999}, {"open_time": 1735880400000, "open": 208.11, "high": 209.39, "low": 207.43, "close": 208.89, "volume": 274.611, "close_time": 1735883999999}, {"open_time": 1735884000000, "open": 208.62, "high": 209.78, "low": 207.84, "close": 207.84, "volume": 84.544, "close_time": 1735887599999}, {"open_time": 1735887600000, "open": 208.0, "high": 208.51, "low": 207.24, "close": 208.51, "volume": 114.085, "close_time": 1735891199999}, {"open_time": 1735891200000, "open": 208.0, "high": 209.79, "low": 208.0, "close": 209.64, "volume": 67.956, "close_time": 1735894799999}, {"open_time": 1735894800000, "open": 209.6, "high": 212.64, "low": 209.6, "close": 210.96, "volume": 247.226, "close_time": 1735898399999}, {"open_time": 1735898400000, "open": 210.95, "high": 211.61, "low": 210.54, "close": 211.07, "volume": 158.615, "close_time": 1735901999999}, {"open_time": 1735902000000, "open": 211.56, "high": 214.95, "low": 211.43, "close": 214.83, "volume": 561.469, "close_time": 1735905599999}, {"open_time": 1735905600000, "open": 214.8, "high": 214.8, "low": 213.26, "close": 213.55, "volume": 593.792, "close_time": 1735909199999}, {"open_time": 1735909200000, "open": 213.86, "high": 213.86, "low": 212.27, "close": 212.86, "volume": 181.423, "close_time": 1735912799999}, {"open_time": 1735912800000, "open": 213.38, "high": 218.45, "low": 212.99, "close": 218.2, "volume": 264.27, "close_time": 1735916399999}, {"open_time": 1735916400000, "open": 218.03, "high": 218.17, "low": 216.85, "close": 217.78, "volume": 78.201, "close_time": 1735919999999}, {"open_time": 1735920000000, "open": 217.34, "high": 219.83, "low": 216.51, "close": 217.84, "volume": 332.293, "close_time": 1735923599999}, {"open_time": 1735923600000, "open": 217.71, "high": 217.9, "low": 216.87, "close": 217.42, "volume": 287.755, "close_time": 1735927199999}, {"open_time": 1735927200000, "open": 217.46, "high": 218.47, "low": 217.44, "close": 218.02, "volume": 68.533, "close_time": 1735930799999}, {"open_time": 1735930800000, "open": 217.48, "high": 218.46, "low": 216.55, "close": 217.07, "volume": 375.937, "close_time": 1735934399999}, {"open_time": 1735934400000, "open": 217.07, "high": 217.29, "low": 216.0, "close": 216.07, "volume": 948.877, "close_time": 1735937999999}, {"open_time": 1735938000000, "open": 216.07, "high": 217.0, "low": 215.94, "close": 216.44, "volume": 59.059, "close_time": 1735941599999}, {"open_time": 1735941600000, "open": 216.39, "high": 217.34, "low": 216.16, "close": 217.0, "volume": 125.256, "close_time": 1735945199999}, {"open_time": 1735945200000, "open": 217.14, "high": 217.9, "low": 217.09, "close": 217.87, "volume": 65.74, "close_time": 1735948799999}, {"open_time": 1735948800000, "open": 217.58, "high": 217.92, "low": 216.83, "close": 217.08, "volume": 95.486, "close_time": 1735952399999}, {"open_time": 1735952400000, "open": 217.11, "high": 217.82, "low": 216.21, "close": 217.56, "volume": 207.408, "close_time": 1735955999999}, {"open_time": 1735956000000, "open": 217.55, "high": 217.93, "low": 216.45, "close": 217.21, "volume": 855.63, "close_time": 1735959599999}, {"open_time": 1735959600000, "open": 217.51, "high": 217.53, "low": 215.93, "close": 216.84, "volume": 254.008, "close_time": 1735963199999}, {"open_time": 1735963200000, "open": 216.4, "high": 216.84, "low": 215.9, "close": 216.67, "volume": 1495.34, "close_time": 1735966799999}, {"open_time": 1735966800000, "open": 217.05, "high": 217.2, "low": 216.64, "close": 217.11, "volume": 77.05, "close_time": 1735970399999}, {"open_time": 1735970400000, "open": 217.2, "high": 217.74, "low": 217.15, "close": 217.74, "volume": 33.56, "close_time": 1735973999999}, {"open_time": 1735974000000, "open": 217.7, "high": 217.71, "low": 216.5, "close": 216.5, "volume": 43.181, "close_time": 1735977599999}, {"open_time": 1735977600000, "open": 216.5, "high": 216.5, "low": 215.52, "close": 215.87, "volume": 33.68, "close_time": 1735981199999}, {"open_time": 1735981200000, "open": 215.92, "high": 216.33, "low": 215.69, "close": 215.69, "volume": 1.654, "close_time": 1735984799999}, {"open_time": 1735984800000, "open": 215.64, "high": 215.77, "low": 214.58, "close": 215.77, "volume": 82.838, "close_time": 1735988399999}, {"open_time": 1735988400000, "open": 215.79, "high": 216.44, "low": 215.78, "close": 216.44, "volume": 25.929, "close_time": 1735991999999}, {"open_time": 1735992000000, "open": 216.28, "high": 217.02, "low": 216.27, "close": 216.98, "volume": 15.639, "close_time": 1735995599999}, {"open_time": 1735995600000, "open": 217.04, "high": 217.44, "low": 216.71, "close": 217.01, "volume": 27.114, "close_time": 1735999199999}, {"open_time": 1735999200000, "open": 217.06, "high": 217.06, "low": 215.85, "close": 215.85, "volume": 313.547, "close_time": 1736002799999}, {"open_time": 1736002800000, "open": 215.84, "high": 216.46, "low": 213.81, "close": 214.58, "volume": 583.169, "close_time": 1736006399999}, {"open_time": 1736006400000, "open": 214.51, "high": 214.87, "low": 213.84, "close": 214.29, "volume": 188.651, "close_time": 1736009999999}, {"open_time": 1736010000000, "open": 214.32, "high": 215.7, "low": 214.32, "close": 215.63, "volume": 38.12, "close_time": 1736013599999}, {"open_time": 1736013600000, "open": 215.7, "high": 215.96, "low": 215.3, "close": 215.53, "volume": 29.112, "close_time": 1736017199999}, {"open_time": 1736017200000, "open": 215.58, "high": 215.77, "low": 215.25, "close": 215.65, "volume": 118.988, "close_time": 1736020799999}, {"open_time": 1736020800000, "open": 215.48, "high": 216.81, "low": 215.47, "close": 216.46, "volume": 50.789, "close_time": 1736024399999}, {"open_time": 1736024400000, "open": 216.37, "high": 216.41, "low": 215.79, "close": 215.9, "volume": 60.586, "close_time": 1736027999999}, {"open_time": 1736028000000, "open": 215.93, "high": 217.05, "low": 215.93, "close": 217.05, "volume": 322.652, "close_time": 1736031599999}, {"open_time": 1736031600000, "open": 216.97, "high": 217.11, "low": 216.58, "close": 216.71, "volume": 30.64, "close_time": 1736035199999}, {"open_time": 1736035200000, "open": 216.84, "high": 217.75, "low": 216.66, "close": 217.39, "volume": 41.636, "close_time": 1736038799999}, {"open_time": 1736038800000, "open": 217.09, "high": 217.09, "low": 215.5, "close": 215.61, "volume": 36.31, "close_time": 1736042399999}, {"open_time": 1736042400000, "open": 215.67, "high": 217.17, "low": 215.48, "close": 217.11, "volume": 121.093, "close_time": 1736045999999}, {"open_time": 1736046000000, "open": 217.11, "high": 218.68, "low": 216.7, "close": 217.97, "volume": 1839.225, "close_time": 1736049599999}, {"open_time": 1736049600000, "open": 218.33, "high": 218.87, "low": 217.97, "close": 218.14, "volume": 167.198, "close_time": 1736053199999}, {"open_time": 1736053200000, "open": 217.74, "high": 217.74, "low": 216.44, "close": 216.57, "volume": 28.486, "close_time": 1736056799999}, {"open_time": 1736056800000, "open": 216.54, "high": 217.04, "low": 216.16, "close": 217.0, "volume": 110.858, "close_time": 1736060399999}, {"open_time": 1736060400000, "open": 216.63, "high": 216.83, "low": 216.17, "close": 216.53, "volume": 116.553, "close_time": 1736063999999}, {"open_time": 1736064000000, "open": 216.09, "high": 216.09, "low": 214.98, "close": 215.27, "volume": 73.796, "close_time": 1736067599999}, {"open_time": 1736067600000, "open": 215.3, "high": 215.3, "low": 213.14, "close": 213.33, "volume": 58.008, "close_time": 1736071199999}, {"open_time": 1736071200000, "open": 213.33, "high": 213.95, "low": 213.13, "close": 213.79, "volume": 1222.636, "close_time": 1736074799999}, {"open_time": 1736074800000, "open": 214.01, "high": 214.37, "low": 213.85, "close": 213.85, "volume": 17.513, "close_time": 1736078399999}, {"open_time": 1736078400000, "open": 213.81, "high": 214.04, "low": 213.44, "close": 213.83, "volume": 369.547, "close_time": 1736081999999}, {"open_time": 1736082000000, "open": 213.83, "high": 214.29, "low": 212.59, "close": 212.59, "volume": 81.227, "close_time": 1736085599999}, {"open_time": 1736085600000, "open": 212.59, "high": 213.45, "low": 211.85, "close": 213.45, "volume": 220.21, "close_time": 1736089199999}, {"open_time": 1736089200000, "open": 213.46, "high": 213.82, "low": 212.59, "close": 213.65, "volume": 287.532, "close_time": 1736092799999}, {"open_time": 1736092800000, "open": 213.87, "high": 214.14, "low": 212.48, "close": 212.48, "volume": 27.951, "close_time": 1736096399999}, {"open_time": 1736096400000, "open": 212.6, "high": 213.14, "low": 212.27, "close": 212.27, "volume": 39.003, "close_time": 1736099999999}, {"open_time": 1736100000000, "open": 212.87, "high": 212.87, "low": 211.68, "close": 212.52, "volume": 28.919, "close_time": 1736103599999}, {"open_time": 1736103600000, "open": 212.52, "high": 213.12, "low": 212.2, "close": 212.79, "volume": 48.398, "close_time": 1736107199999}, {"open_time": 1736107200000, "open": 213.05, "high": 214.02, "low": 212.59, "close": 212.83, "volume": 36.559, "close_time": 1736110799999}, {"open_time": 1736110800000, "open": 212.99, "high": 214.07, "low": 212.99, "close": 214.07, "volume": 16.845, "close_time": 1736114399999}, {"open_time": 1736114400000, "open": 213.68, "high": 214.35, "low": 213.42, "close": 214.0, "volume": 1212.321, "close_time": 1736117999999}, {"open_time": 1736118000000, "open": 214.01, "high": 214.36, "low": 213.41, "close": 213.41, "volume": 21.94, "close_time": 1736121599999}, {"open_time": 1736121600000, "open": 213.81, "high": 214.13, "low": 212.34, "close": 212.74, "volume": 1794.372, "close_time": 1736125199999}, {"open_time": 1736125200000, "open": 212.52, "high": 215.04, "low": 211.74, "close": 215.04, "volume": 47.586, "close_time": 1736128799999}, {"open_time": 1736128800000, "open": 214.75, "high": 216.81, "low": 214.75, "close": 215.97, "volume": 258.72, "close_time": 1736132399999}, {"open_time": 1736132400000, "open": 215.75, "high": 216.52, "low": 215.44, "close": 215.79, "volume": 1577.54, "close_time": 1736135999999}, {"open_time": 1736136000000, "open": 215.48, "high": 216.44, "low": 215.38, "close": 216.0, "volume": 353.697, "close_time": 1736139599999}, {"open_time": 1736139600000, "open": 216.0, "high": 216.56, "low": 215.58, "close": 215.58, "volume": 78.943, "close_time": 1736143199999}, {"open_time": 1736143200000, "open": 215.42, "high": 215.42, "low": 214.14, "close": 215.15, "volume": 140.142, "close_time": 1736146799999}, {"open_time": 1736146800000, "open": 215.33, "high": 215.38, "low": 214.09, "close": 215.17, "volume": 19.755, "close_time": 1736150399999}, {"open_time": 1736150400000, "open": 215.52, "high": 216.09, "low": 213.66, "close": 214.09, "volume": 35.845, "close_time": 1736153999999}, {"open_time": 1736154000000, "open": 214.39, "high": 214.42, "low": 213.47, "close": 214.37, "volume": 2.008, "close_time": 1736157599999}, {"open_time": 1736157600000, "open": 214.36, "high": 214.99, "low": 214.27, "close": 214.99, "volume": 28.238, "close_time": 1736161199999}, {"open_time": 1736161200000, "open": 215.15, "high": 216.09, "low": 215.15, "close": 216.09, "volume": 11.664, "close_time": 1736164799999}, {"open_time": 1736164800000, "open": 216.16, "high": 217.64, "low": 216.0, "close": 217.02, "volume": 101.652, "close_time": 1736168399999}, {"open_time": 1736168400000, "open": 216.44, "high": 218.64, "low": 216.04, "close": 218.64, "volume": 31.488, "close_time": 1736171999999}, {"open_time": 1736172000000, "open": 218.64, "high": 221.84, "low": 216.95, "close": 221.13, "volume": 419.904, "close_time": 1736175599999}, {"open_time": 1736175600000, "open": 221.11, "high": 221.86, "low": 220.01, "close": 221.02, "volume": 340.006, "close_time": 1736179199999}, {"open_time": 1736179200000, "open": 221.38, "high": 222.64, "low": 220.13, "close": 221.2, "volume": 401.042, "close_time": 1736182799999}, {"open_time": 1736182800000, "open": 220.52, "high": 220.52, "low": 217.55, "close": 218.55, "volume": 251.608, "close_time": 1736186399999}, {"open_time": 1736186400000, "open": 218.82, "high": 219.38, "low": 218.27, "close": 218.7, "volume": 58.719, "close_time": 1736189999999}, {"open_time": 1736190000000, "open": 218.9, "high": 220.24, "low": 218.7, "close": 220.03, "volume": 63.568, "close_time": 1736193599999}, {"open_time": 1736193600000, "open": 220.02, "high": 220.36, "low": 218.42, "close": 218.58, "volume": 92.301, "close_time": 1736197199999}, {"open_time": 1736197200000, "open": 218.57, "high": 218.59, "low": 217.72, "close": 218.16, "volume": 89.898, "close_time": 1736200799999}, {"open_time": 1736200800000, "open": 218.04, "high": 218.61, "low": 217.73, "close": 218.61, "volume": 29.02, "close_time": 1736204399999}, {"open_time": 1736204400000, "open": 218.61, "high": 218.61, "low": 218.05, "close": 218.18, "volume": 36.361, "close_time": 1736207999999}, {"open_time": 1736208000000, "open": 218.3, "high": 219.08, "low": 217.8, "close": 217.92, "volume": 237.85, "close_time": 1736211599999}, {"open_time": 1736211600000, "open": 217.88, "high": 218.61, "low": 217.12, "close": 218.31, "volume": 2028.682, "close_time": 1736215199999}, {"open_time": 1736215200000, "open": 218.31, "high": 218.31, "low": 216.73, "close": 216.83, "volume": 42.811, "close_time": 1736218799999}, {"open_time": 1736218800000, "open": 216.73, "high": 217.32, "low": 216.43, "close": 217.16, "volume": 12.16, "close_time": 1736222399999}, {"open_time": 1736222400000, "open": 217.17, "high": 217.51, "low": 216.47, "close": 217.51, "volume": 111.607, "close_time": 1736225999999}, {"open_time": 1736226000000, "open": 216.46, "high": 217.03, "low": 216.21, "close": 216.88, "volume": 54.167, "close_time": 1736229599999}, {"open_time": 1736229600000, "open": 216.31, "high": 216.97, "low": 216.18, "close": 216.34, "volume": 190.525, "close_time": 1736233199999}, {"open_time": 1736233200000, "open": 216.88, "high": 216.88, "low": 216.05, "close": 216.05, "volume": 13.372, "close_time": 1736236799999}, {"open_time": 1736236800000, "open": 216.5, "high": 217.04, "low": 216.5, "close": 217.04, "volume": 3.51, "close_time": 1736240399999}, {"open_time": 1736240400000, "open": 217.08, "high": 217.08, "low": 215.71, "close": 215.72, "volume": 8.044, "close_time": 1736243999999}, {"open_time": 1736244000000, "open": 215.71, "high": 215.71, "low": 214.73, "close": 215.18, "volume": 29.225, "close_time": 1736247599999}, {"open_time": 1736247600000, "open": 215.18, "high": 215.37, "low": 213.41, "close": 214.46, "volume": 55.748, "close_time": 1736251199999}, {"open_time": 1736251200000, "open": 213.94, "high": 214.64, "low": 213.22, "close": 214.06, "volume": 299.389, "close_time": 1736254799999}, {"open_time": 1736254800000, "open": 213.99, "high": 214.7, "low": 213.77, "close": 214.1, "volume": 52.768, "close_time": 1736258399999}, {"open_time": 1736258400000, "open": 214.1, "high": 214.1, "low": 211.97, "close": 211.97, "volume": 92.151, "close_time": 1736261999999}, {"open_time": 1736262000000, "open": 211.97, "high": 212.63, "low": 205.83, "close": 208.19, "volume": 685.023, "close_time": 1736265599999}, {"open_time": 1736265600000, "open": 207.7, "high": 219.0, "low": 207.36, "close": 207.94, "volume": 719.574, "close_time": 1736269199999}, {"open_time": 1736269200000, "open": 207.99, "high": 208.0, "low": 206.33, "close": 206.67, "volume": 234.271, "close_time": 1736272799999}, {"open_time": 1736272800000, "open": 206.95, "high": 207.55, "low": 205.0, "close": 205.34, "volume": 157.89, "close_time": 1736276399999}, {"open_time": 1736276400000, "open": 205.69, "high": 207.83, "low": 204.21, "close": 205.18, "volume": 504.53, "close_time": 1736279999999}, {"open_time": 1736280000000, "open": 205.16, "high": 205.16, "low": 202.86, "close": 204.04, "volume": 874.7, "close_time": 1736283599999}, {"open_time": 1736283600000, "open": 204.18, "high": 204.3, "low": 202.13, "close": 202.13, "volume": 1070.852, "close_time": 1736287199999}, {"open_time": 1736287200000, "open": 202.12, "high": 203.8, "low": 201.87, "close": 203.8, "volume": 246.859, "close_time": 1736290799999}, {"open_time": 1736290800000, "open": 203.75, "high": 203.75, "low": 201.5, "close": 202.17, "volume": 595.594, "close_time": 1736294399999}, {"open_time": 1736294400000, "open": 202.13, "high": 203.2, "low": 202.02, "close": 202.31, "volume": 43.723, "close_time": 1736297999999}, {"open_time": 1736298000000, "open": 202.29, "high": 202.29, "low": 199.8, "close": 201.0, "volume": 514.804, "close_time": 1736301599999}, {"open_time": 1736301600000, "open": 200.81, "high": 201.15, "low": 200.25, "close": 200.25, "volume": 263.274, "close_time": 1736305199999}, {"open_time": 1736305200000, "open": 200.03, "high": 200.03, "low": 196.87, "close": 198.71, "volume": 674.97, "close_time": 1736308799999}, {"open_time": 1736308800000, "open": 198.75, "high": 199.38, "low": 196.81, "close": 196.89, "volume": 231.08, "close_time": 1736312399999}, {"open_time": 1736312400000, "open": 197.0, "high": 197.35, "low": 195.91, "close": 196.5, "volume": 231.44, "close_time": 1736315999999}, {"open_time": 1736316000000, "open": 196.27, "high": 196.27, "low": 193.59, "close": 193.59, "volume": 131.286, "close_time": 1736319599999}, {"open_time": 1736319600000, "open": 193.55, "high": 195.64, "low": 193.15, "close": 194.9, "volume": 2188.127, "close_time": 1736323199999}, {"open_time": 1736323200000, "open": 195.63, "high": 197.67, "low": 195.63, "close": 197.44, "volume": 105.891, "close_time": 1736326799999}, {"open_time": 1736326800000, "open": 197.01, "high": 197.76, "low": 196.31, "close": 196.31, "volume": 11.366, "close_time": 1736330399999}, {"open_time": 1736330400000, "open": 196.66, "high": 197.81, "low": 196.66, "close": 197.08, "volume": 921.233, "close_time": 1736333999999}, {"open_time": 1736334000000, "open": 196.67, "high": 196.67, "low": 194.68, "close": 195.89, "volume": 31.22, "close_time": 1736337599999}, {"open_time": 1736337600000, "open": 195.48, "high": 196.31, "low": 195.14, "close": 195.42, "volume": 2.04, "close_time": 1736341199999}, {"open_time": 1736341200000, "open": 196.07, "high": 197.76, "low": 196.07, "close": 197.15, "volume": 117.804, "close_time": 1736344799999}, {"open_time": 1736344800000, "open": 197.15, "high": 199.05, "low": 197.15, "close": 197.7, "volume": 43.611, "close_time": 1736348399999}, {"open_time": 1736348400000, "open": 197.7, "high": 199.43, "low": 196.54, "close": 197.62, "volume": 44.447, "close_time": 1736351999999}, {"open_time": 1736352000000, "open": 197.8, "high": 197.81, "low": 194.74, "close": 194.76, "volume": 152.087, "close_time": 1736355599999}, {"open_time": 1736355600000, "open": 194.66, "high": 194.88, "low": 188.7, "close": 193.0, "volume": 3699.636, "close_time": 1736359199999}, {"open_time": 1736359200000, "open": 193.12, "high": 197.0, "low": 193.12, "close": 194.65, "volume": 117.958, "close_time": 1736362799999}, {"open_time": 1736362800000, "open": 194.64, "high": 195.92, "low": 194.22, "close": 194.81, "volume": 283.006, "close_time": 1736366399999}, {"open_time": 1736366400000, "open": 194.8, "high": 196.19, "low": 193.9, "close": 195.77, "volume": 49.957, "close_time": 1736369999999}, {"open_time": 1736370000000, "open": 195.63, "high": 197.71, "low": 194.1, "close": 195.12, "volume": 554.713, "close_time": 1736373599999}, {"open_time": 1736373600000, "open": 195.77, "high": 197.94, "low": 195.77, "close": 197.94, "volume": 81.885, "close_time": 1736377199999}, {"open_time": 1736377200000, "open": 197.88, "high": 198.41, "low": 197.26, "close": 198.23, "volume": 80.167, "close_time": 1736380799999}, {"open_time": 1736380800000, "open": 198.07, "high": 198.27, "low": 197.01, "close": 197.66, "volume": 41.183, "close_time": 1736384399999}, {"open_time": 1736384400000, "open": 197.91, "high": 198.99, "low": 197.78, "close": 198.26, "volume": 132.531, "close_time": 1736387999999}, {"open_time": 1736388000000, "open": 197.85, "high": 197.85, "low": 195.64, "close": 196.99, "volume": 130.377, "close_time": 1736391599999}, {"open_time": 1736391600000, "open": 197.2, "high": 197.2, "low": 194.5, "close": 194.73, "volume": 107.509, "close_time": 1736395199999}, {"open_time": 1736395200000, "open": 194.56, "high": 195.18, "low": 194.0, "close": 195.18, "volume": 55.572, "close_time": 1736398799999}, {"open_time": 1736398800000, "open": 195.44, "high": 195.44, "low": 194.48, "close": 194.77, "volume": 8.067, "close_time": 1736402399999}, {"open_time": 1736402400000, "open": 194.3, "high": 195.28, "low": 193.59, "close": 193.59, "volume": 45.462, "close_time": 1736405999999}, {"open_time": 1736406000000, "open": 193.59, "high": 194.17, "low": 190.49, "close": 190.49, "volume": 85.192, "close_time": 1736409599999}, {"open_time": 1736409600000, "open": 190.49, "high": 192.19, "low": 189.33, "close": 191.39, "volume": 983.167, "close_time": 1736413199999}, {"open_time": 1736413200000, "open": 191.97, "high": 192.27, "low": 191.97, "close": 192.03, "volume": 0.698, "close_time": 1736416799999}, {"open_time": 1736416800000, "open": 191.74, "high": 191.77, "low": 189.97, "close": 191.44, "volume": 321.278, "close_time": 1736420399999}, {"open_time": 1736420400000, "open": 191.45, "high": 192.59, "low": 190.81, "close": 190.81, "volume": 32.405, "close_time": 1736423999999}, {"open_time": 1736424000000, "open": 190.81, "high": 191.91, "low": 189.52, "close": 190.27, "volume": 154.684, "close_time": 1736427599999}, {"open_time": 1736427600000, "open": 190.43, "high": 190.58, "low": 185.7, "close": 185.7, "volume": 689.884, "close_time": 1736431199999}, {"open_time": 1736431200000, "open": 185.68, "high": 188.82, "low": 185.29, "close": 188.82, "volume": 435.202, "close_time": 1736434799999}, {"open_time": 1736434800000, "open": 188.82, "high": 192.95, "low": 188.54, "close": 192.42, "volume": 141.822, "close_time": 1736438399999}, {"open_time": 1736438400000, "open": 192.55, "high": 192.92, "low": 191.46, "close": 192.26, "volume": 112.0, "close_time": 1736441999999}, {"open_time": 1736442000000, "open": 192.28, "high": 192.41, "low": 187.03, "close": 187.63, "volume": 313.913, "close_time": 1736445599999}, {"open_time": 1736445600000, "open": 187.67, "high": 189.33, "low": 187.39, "close": 188.78, "volume": 68.537, "close_time": 1736449199999}, {"open_time": 1736449200000, "open": 188.78, "high": 189.28, "low": 185.97, "close": 186.02, "volume": 344.336, "close_time": 1736452799999}, {"open_time": 1736452800000, "open": 186.03, "high": 186.09, "low": 182.99, "close": 185.48, "volume": 531.328, "close_time": 1736456399999}, {"open_time": 1736456400000, "open": 185.37, "high": 186.86, "low": 185.04, "close": 185.51, "volume": 155.583, "close_time": 1736459999999}, {"open_time": 1736460000000, "open": 185.51, "high": 187.43, "low": 184.09, "close": 186.09, "volume": 84.224, "close_time": 1736463599999}, {"open_time": 1736463600000, "open": 186.03, "high": 186.78, "low": 184.79, "close": 186.2, "volume": 195.379, "close_time": 1736467199999}, {"open_time": 1736467200000, "open": 186.13, "high": 187.5, "low": 185.59, "close": 187.5, "volume": 74.605, "close_time": 1736470799999}, {"open_time": 1736470800000, "open": 187.46, "high": 188.0, "low": 186.32, "close": 188.0, "volume": 106.713, "close_time": 1736474399999}, {"open_time": 1736474400000, "open": 188.0, "high": 189.38, "low": 187.75, "close": 189.38, "volume": 111.634, "close_time": 1736477999999}, {"open_time": 1736478000000, "open": 189.38, "high": 190.47, "low": 188.44, "close": 189.67, "volume": 178.062, "close_time": 1736481599999}, {"open_time": 1736481600000, "open": 189.7, "high": 189.81, "low": 188.78, "close": 188.78, "volume": 143.916, "close_time": 1736485199999}, {"open_time": 1736485200000, "open": 189.23, "high": 191.26, "low": 188.56, "close": 189.72, "volume": 39.32, "close_time": 1736488799999}, {"open_time": 1736488800000, "open": 189.89, "high": 191.03, "low": 189.52, "close": 190.95, "volume": 2.766, "close_time": 1736492399999}, {"open_time": 1736492400000, "open": 191.04, "high": 192.87, "low": 190.7, "close": 191.97, "volume": 73.334, "close_time": 1736495999999}, {"open_time": 1736496000000, "open": 191.8, "high": 192.11, "low": 191.65, "close": 192.07, "volume": 34.424, "close_time": 1736499599999}, {"open_time": 1736499600000, "open": 191.53, "high": 192.6, "low": 191.53, "close": 192.39, "volume": 3.619, "close_time": 1736503199999}, {"open_time": 1736503200000, "open": 191.97, "high": 192.3, "low": 191.72, "close": 192.18, "volume": 2.036, "close_time": 1736506799999}, {"open_time": 1736506800000, "open": 192.55, "high": 192.55, "low": 191.39, "close": 191.88, "volume": 9.158, "close_time": 1736510399999}, {"open_time": 1736510400000, "open": 192.11, "high": 192.11, "low": 190.75, "close": 191.73, "volume": 13.399, "close_time": 1736513999999}, {"open_time": 1736514000000, "open": 191.66, "high": 191.73, "low": 185.12, "close": 187.3, "volume": 546.647, "close_time": 1736517599999}, {"open_time": 1736517600000, "open": 186.49, "high": 189.2, "low": 186.06, "close": 187.75, "volume": 604.031, "close_time": 1736521199999}, {"open_time": 1736521200000, "open": 187.18, "high": 188.71, "low": 183.76, "close": 187.34, "volume": 644.415, "close_time": 1736524799999}, {"open_time": 1736524800000, "open": 187.14, "high": 187.19, "low": 184.47, "close": 184.89, "volume": 231.501, "close_time": 1736528399999}, {"open_time": 1736528400000, "open": 184.99, "high": 191.87, "low": 184.09, "close": 191.38, "volume": 453.793, "close_time": 1736531999999}, {"open_time": 1736532000000, "open": 191.56, "high": 191.56, "low": 189.64, "close": 190.24, "volume": 212.248, "close_time": 1736535599999}, {"open_time": 1736535600000, "open": 190.23, "high": 190.81, "low": 189.35, "close": 190.38, "volume": 20.308, "close_time": 1736539199999}, {"open_time": 1736539200000, "open": 190.08, "high": 190.55, "low": 187.08, "close": 187.67, "volume": 231.811, "close_time": 1736542799999}, {"open_time": 1736542800000, "open": 187.67, "high": 188.81, "low": 187.26, "close": 187.87, "volume": 92.509, "close_time": 1736546399999}, {"open_time": 1736546400000, "open": 187.51, "high": 188.64, "low": 186.96, "close": 187.94, "volume": 56.323, "close_time": 1736549999999}, {"open_time": 1736550000000, "open": 187.95, "high": 188.31, "low": 187.48, "close": 187.68, "volume": 31.39, "close_time": 1736553599999}, {"open_time": 1736553600000, "open": 187.68, "high": 188.2, "low": 187.39, "close": 187.61, "volume": 88.264, "close_time": 1736557199999}, {"open_time": 1736557200000, "open": 188.52, "high": 188.52, "low": 186.09, "close": 186.2, "volume": 141.206, "close_time": 1736560799999}, {"open_time": 1736560800000, "open": 186.55, "high": 187.1, "low": 186.26, "close": 186.92, "volume": 9.088, "close_time": 1736564399999}, {"open_time": 1736564400000, "open": 186.47, "high": 186.54, "low": 185.87, "close": 186.43, "volume": 114.621, "close_time": 1736567999999}, {"open_time": 1736568000000, "open": 186.33, "high": 186.52, "low": 185.2, "close": 185.89, "volume": 228.328, "close_time": 1736571599999}, {"open_time": 1736571600000, "open": 185.98, "high": 186.15, "low": 185.36, "close": 186.15, "volume": 12.412, "close_time": 1736575199999}, {"open_time": 1736575200000, "open": 186.26, "high": 187.03, "low": 186.26, "close": 186.37, "volume": 34.371, "close_time": 1736578799999}, {"open_time": 1736578800000, "open": 186.33, "high": 186.58, "low": 185.47, "close": 186.28, "volume": 28.453, "close_time": 1736582399999}, {"open_time": 1736582400000, "open": 186.28, "high": 186.28, "low": 185.29, "close": 185.55, "volume": 8.362, "close_time": 1736585999999}, {"open_time": 1736586000000, "open": 185.85, "high": 186.33, "low": 184.38, "close": 184.89, "volume": 68.51, "close_time": 1736589599999}, {"open_time": 1736589600000, "open": 185.41, "high": 185.7, "low": 184.29, "close": 184.29, "volume": 7.571, "close_time": 1736593199999}, {"open_time": 1736593200000, "open": 185.14, "high": 186.67, "low": 185.14, "close": 186.53, "volume": 43.801, "close_time": 1736596799999}, {"open_time": 1736596800000, "open": 186.76, "high": 187.41, "low": 186.76, "close": 187.02, "volume": 36.469, "close_time": 1736600399999}, {"open_time": 1736600400000, "open": 187.02, "high": 187.17, "low": 186.37, "close": 186.61, "volume": 34.851, "close_time": 1736603999999}, {"open_time": 1736604000000, "open": 186.42, "high": 187.78, "low": 186.03, "close": 187.78, "volume": 154.381, "close_time": 1736607599999}, {"open_time": 1736607600000, "open": 187.81, "high": 188.02, "low": 186.88, "close": 187.15, "volume": 68.823, "close_time": 1736611199999}, {"open_time": 1736611200000, "open": 187.02, "high": 187.35, "low": 186.2, "close": 187.17, "volume": 48.077, "close_time": 1736614799999}, {"open_time": 1736614800000, "open": 187.29, "high": 187.29, "low": 185.88, "close": 186.52, "volume": 56.112, "close_time": 1736618399999}, {"open_time": 1736618400000, "open": 186.68, "high": 187.72, "low": 186.55, "close": 187.72, "volume": 118.083, "close_time": 1736621999999}, {"open_time": 1736622000000, "open": 187.71, "high": 187.91, "low": 187.24, "close": 187.63, "volume": 25.222, "close_time": 1736625599999}, {"open_time": 1736625600000, "open": 187.67, "high": 190.6, "low": 187.52, "close": 190.2, "volume": 529.291, "close_time": 1736629199999}, {"open_time": 1736629200000, "open": 190.29, "high": 191.68, "low": 190.29, "close": 191.39, "volume": 344.868, "close_time": 1736632799999}, {"open_time": 1736632800000, "open": 190.78, "high": 190.78, "low": 188.26, "close": 188.28, "volume": 111.295, "close_time": 1736636399999}, {"open_time": 1736636400000, "open": 188.28, "high": 188.78, "low": 188.04, "close": 188.1, "volume": 88.088, "close_time": 1736639999999}, {"open_time": 1736640000000, "open": 188.03, "high": 188.3, "low": 187.21, "close": 187.72, "volume": 114.234, "close_time": 1736643599999}, {"open_time": 1736643600000, "open": 187.52, "high": 187.64, "low": 186.7, "close": 187.18, "volume": 55.917, "close_time": 1736647199999}, {"open_time": 1736647200000, "open": 187.59, "high": 188.22, "low": 187.21, "close": 188.22, "volume": 52.63, "close_time": 1736650799999}, {"open_time": 1736650800000, "open": 188.27, "high": 188.55, "low": 187.03, "close": 187.21, "volume": 60.324, "close_time": 1736654399999}, {"open_time": 1736654400000, "open": 187.36, "high": 187.38, "low": 186.83, "close": 186.84, "volume": 91.347, "close_time": 1736657999999}, {"open_time": 1736658000000, "open": 187.19, "high": 187.19, "low": 186.64, "close": 186.68, "volume": 20.028, "close_time": 1736661599999}, {"open_time": 1736661600000, "open": 186.68, "high": 186.71, "low": 186.18, "close": 186.18, "volume": 75.598, "close_time": 1736665199999}, {"open_time": 1736665200000, "open": 186.23, "high": 186.7, "low": 185.87, "close": 186.68, "volume": 57.151, "close_time": 1736668799999}, {"open_time": 1736668800000, "open": 186.66, "high": 186.99, "low": 186.02, "close": 186.02, "volume": 14.15, "close_time": 1736672399999}, {"open_time": 1736672400000, "open": 186.08, "high": 186.47, "low": 185.4, "close": 186.09, "volume": 38.733, "close_time": 1736675999999}, {"open_time": 1736676000000, "open": 186.0, "high": 186.2, "low": 185.56, "close": 186.2, "volume": 112.088, "close_time": 1736679599999}, {"open_time": 1736679600000, "open": 186.24, "high": 186.8, "low": 186.24, "close": 186.65, "volume": 11.717, "close_time": 1736683199999}, {"open_time": 1736683200000, "open": 186.97, "high": 187.3, "low": 186.97, "close": 187.25, "volume": 21.475, "close_time": 1736686799999}, {"open_time": 1736686800000, "open": 187.33, "high": 188.46, "low": 187.33, "close": 188.46, "volume": 33.123, "close_time": 1736690399999}, {"open_time": 1736690400000, "open": 188.02, "high": 188.75, "low": 187.98, "close": 188.15, "volume": 127.603, "close_time": 1736693999999}, {"open_time": 1736694000000, "open": 188.33, "high": 190.77, "low": 188.17, "close": 190.68, "volume": 114.298, "close_time": 1736697599999}, {"open_time": 1736697600000, "open": 189.52, "high": 190.54, "low": 189.33, "close": 190.08, "volume": 93.375, "close_time": 1736701199999}, {"open_time": 1736701200000, "open": 190.1, "high": 190.3, "low": 189.77, "close": 190.05, "volume": 13.22, "close_time": 1736704799999}, {"open_time": 1736704800000, "open": 190.24, "high": 190.24, "low": 189.23, "close": 189.34, "volume": 50.255, "close_time": 1736708399999}, {"open_time": 1736708400000, "open": 189.89, "high": 189.89, "low": 188.88, "close": 188.91, "volume": 34.578, "close_time": 1736711999999}, {"open_time": 1736712000000, "open": 189.2, "high": 189.8, "low": 189.2, "close": 189.38, "volume": 44.406, "close_time": 1736715599999}, {"open_time": 1736715600000, "open": 188.78, "high": 189.29, "low": 188.12, "close": 188.55, "volume": 109.43, "close_time": 1736719199999}, {"open_time": 1736719200000, "open": 188.39, "high": 188.64, "low": 186.76, "close": 186.76, "volume": 59.025, "close_time": 1736722799999}, {"open_time": 1736722800000, "open": 187.31, "high": 188.66, "low": 186.93, "close": 188.57, "volume": 102.876, "close_time": 1736726399999}, {"open_time": 1736726400000, "open": 188.47, "high": 191.81, "low": 188.47, "close": 190.8, "volume": 243.84, "close_time": 1736729999999}, {"open_time": 1736730000000, "open": 190.54, "high": 190.54, "low": 187.08, "close": 187.27, "volume": 164.309, "close_time": 1736733599999}, {"open_time": 1736733600000, "open": 187.57, "high": 187.57, "low": 184.53, "close": 185.92, "volume": 191.952, "close_time": 1736737199999}, {"open_time": 1736737200000, "open": 185.7, "high": 186.49, "low": 184.39, "close": 185.23, "volume": 112.077, "close_time": 1736740799999}, {"open_time": 1736740800000, "open": 184.85, "high": 186.58, "low": 184.85, "close": 185.44, "volume": 53.833, "close_time": 1736744399999}, {"open_time": 1736744400000, "open": 185.29, "high": 185.29, "low": 183.34, "close": 184.0, "volume": 343.623, "close_time": 1736747999999}, {"open_time": 1736748000000, "open": 183.78, "high": 184.12, "low": 181.84, "close": 182.08, "volume": 374.138, "close_time": 1736751599999}, {"open_time": 1736751600000, "open": 182.07, "high": 183.16, "low": 181.67, "close": 182.2, "volume": 207.599, "close_time": 1736755199999}, {"open_time": 1736755200000, "open": 182.45, "high": 182.45, "low": 180.36, "close": 180.51, "volume": 126.189, "close_time": 1736758799999}, {"open_time": 1736758800000, "open": 180.32, "high": 180.47, "low": 178.91, "close": 179.73, "volume": 331.512, "close_time": 1736762399999}, {"open_time": 1736762400000, "open": 179.22, "high": 179.22, "low": 178.0, "close": 178.0, "volume": 287.546, "close_time": 1736765999999}, {"open_time": 1736766000000, "open": 178.65, "high": 178.65, "low": 175.28, "close": 175.28, "volume": 170.346, "close_time": 1736769599999}, {"open_time": 1736769600000, "open": 175.43, "high": 177.45, "low": 175.0, "close": 175.33, "volume": 397.162, "close_time": 1736773199999}, {"open_time": 1736773200000, "open": 175.0, "high": 178.22, "low": 174.45, "close": 176.19, "volume": 231.793, "close_time": 1736776799999}, {"open_time": 1736776800000, "open": 176.02, "high": 176.6, "low": 170.0, "close": 175.14, "volume": 773.634, "close_time": 1736780399999}, {"open_time": 1736780400000, "open": 175.4, "high": 180.17, "low": 175.23, "close": 179.25, "volume": 206.681, "close_time": 1736783999999}, {"open_time": 1736784000000, "open": 178.8, "high": 179.66, "low": 176.57, "close": 177.01, "volume": 198.956, "close_time": 1736787599999}, {"open_time": 1736787600000, "open": 177.41, "high": 178.26, "low": 176.01, "close": 176.01, "volume": 25.545, "close_time": 1736791199999}, {"open_time": 1736791200000, "open": 177.35, "high": 177.83, "low": 175.0, "close": 176.36, "volume": 20.838, "close_time": 1736794799999}, {"open_time": 1736794800000, "open": 176.39, "high": 178.51, "low": 175.34, "close": 177.72, "volume": 165.704, "close_time": 1736798399999}, {"open_time": 1736798400000, "open": 177.72, "high": 182.26, "low": 176.82, "close": 181.59, "volume": 61.776, "close_time": 1736801999999}, {"open_time": 1736802000000, "open": 181.67, "high": 182.09, "low": 180.44, "close": 181.55, "volume": 965.287, "close_time": 1736805599999}, {"open_time": 1736805600000, "open": 182.04, "high": 183.49, "low": 181.93, "close": 182.76, "volume": 3141.639, "close_time": 1736809199999}, {"open_time": 1736809200000, "open": 183.08, "high": 183.64, "low": 182.85, "close": 182.92, "volume": 34.299, "close_time": 1736812799999}, {"open_time": 1736812800000, "open": 183.14, "high": 183.14, "low": 182.06, "close": 182.28, "volume": 34.057, "close_time": 1736816399999}, {"open_time": 1736816400000, "open": 183.2, "high": 184.0, "low": 182.72, "close": 182.86, "volume": 901.515, "close_time": 1736819999999}, {"open_time": 1736820000000, "open": 183.21, "high": 183.93, "low": 182.31, "close": 183.59, "volume": 97.353, "close_time": 1736823599999}, {"open_time": 1736823600000, "open": 184.03, "high": 184.48, "low": 184.02, "close": 184.23, "volume": 15.496, "close_time": 1736827199999}, {"open_time": 1736827200000, "open": 184.53, "high": 185.81, "low": 184.33, "close": 185.81, "volume": 35.422, "close_time": 1736830799999}, {"open_time": 1736830800000, "open": 185.84, "high": 186.48, "low": 184.92, "close": 185.02, "volume": 54.533, "close_time": 1736834399999}, {"open_time": 1736834400000, "open": 185.66, "high": 186.76, "low": 185.66, "close": 186.16, "volume": 24.222, "close_time": 1736837999999}, {"open_time": 1736838000000, "open": 186.16, "high": 186.16, "low": 185.55, "close": 185.71, "volume": 10.139, "close_time": 1736841599999}, {"open_time": 1736841600000, "open": 185.72, "high": 187.3, "low": 185.72, "close": 187.21, "volume": 55.753, "close_time": 1736845199999}, {"open_time": 1736845200000, "open": 186.95, "high": 189.95, "low": 186.95, "close": 189.89, "volume": 152.993, "close_time": 1736848799999}, {"open_time": 1736848800000, "open": 188.83, "high": 188.83, "low": 187.76, "close": 187.76, "volume": 39.745, "close_time": 1736852399999}, {"open_time": 1736852400000, "open": 187.77, "high": 188.15, "low": 186.83, "close": 187.23, "volume": 37.303, "close_time": 1736855999999}, {"open_time": 1736856000000, "open": 186.83, "high": 186.95, "low": 185.9, "close": 186.16, "volume": 96.58, "close_time": 1736859599999}, {"open_time": 1736859600000, "open": 186.61, "high": 188.63, "low": 185.79, "close": 187.94, "volume": 102.513, "close_time": 1736863199999}, {"open_time": 1736863200000, "open": 187.66, "high": 189.99, "low": 187.12, "close": 187.12, "volume": 88.507, "close_time": 1736866799999}, {"open_time": 1736866800000, "open": 187.75, "high": 188.42, "low": 186.98, "close": 187.0, "volume": 107.407, "close_time": 1736870399999}, {"open_time": 1736870400000, "open": 186.92, "high": 187.35, "low": 185.97, "close": 186.51, "volume": 63.347, "close_time": 1736873999999}, {"open_time": 1736874000000, "open": 186.24, "high": 187.72, "low": 186.24, "close": 186.8, "volume": 39.533, "close_time": 1736877599999}, {"open_time": 1736877600000, "open": 186.87, "high": 187.19, "low": 186.15, "close": 186.55, "volume": 78.37, "close_time": 1736881199999}, {"open_time": 1736881200000, "open": 186.52, "high": 187.48, "low": 186.34, "close": 187.09, "volume": 14.339, "close_time": 1736884799999}, {"open_time": 1736884800000, "open": 186.86, "high": 187.14, "low": 185.9, "close": 187.07, "volume": 27.958, "close_time": 1736888399999}, {"open_time": 1736888400000, "open": 186.99, "high": 187.9, "low": 186.78, "close": 187.04, "volume": 229.074, "close_time": 1736891999999}, {"open_time": 1736892000000, "open": 187.43, "high": 188.74, "low": 187.25, "close": 188.74, "volume": 28.649, "close_time": 1736895599999}, {"open_time": 1736895600000, "open": 188.72, "high": 188.81, "low": 187.7, "close": 187.7, "volume": 102.18, "close_time": 1736899199999}, {"open_time": 1736899200000, "open": 187.6, "high": 188.48, "low": 187.27, "close": 187.69, "volume": 150.586, "close_time": 1736902799999}, {"open_time": 1736902800000, "open": 187.78, "high": 188.65, "low": 187.44, "close": 188.37, "volume": 329.748, "close_time": 1736906399999}, {"open_time": 1736906400000, "open": 187.97, "high": 188.18, "low": 187.18, "close": 187.9, "volume": 12.375, "close_time": 1736909999999}, {"open_time": 1736910000000, "open": 187.66, "high": 189.64, "low": 187.62, "close": 189.64, "volume": 118.524, "close_time": 1736913599999}, {"open_time": 1736913600000, "open": 189.64, "high": 189.97, "low": 188.99, "close": 189.73, "volume": 74.51, "close_time": 1736917199999}, {"open_time": 1736917200000, "open": 189.88, "high": 189.88, "low": 188.73, "close": 189.63, "volume": 969.669, "close_time": 1736920799999}, {"open_time": 1736920800000, "open": 189.45, "high": 189.45, "low": 188.67, "close": 189.11, "volume": 22.359, "close_time": 1736924399999}, {"open_time": 1736924400000, "open": 189.6, "high": 190.17, "low": 188.6, "close": 189.32, "volume": 272.859, "close_time": 1736927999999}, {"open_time": 1736928000000, "open": 190.05, "high": 190.48, "low": 189.69, "close": 189.69, "volume": 105.643, "close_time": 1736931599999}, {"open_time": 1736931600000, "open": 189.0, "high": 189.0, "low": 186.62, "close": 186.62, "volume": 56.418, "close_time": 1736935199999}, {"open_time": 1736935200000, "open": 186.75, "high": 187.77, "low": 186.75, "close": 187.52, "volume": 7.866, "close_time": 1736938799999}, {"open_time": 1736938800000, "open": 186.62, "high": 186.77, "low": 186.0, "close": 186.77, "volume": 15.839, "close_time": 1736942399999}, {"open_time": 1736942400000, "open": 186.77, "high": 186.77, "low": 186.2, "close": 186.42, "volume": 13.71, "close_time": 1736945999999}, {"open_time": 1736946000000, "open": 186.44, "high": 195.54, "low": 186.44, "close": 195.5, "volume": 1442.412, "close_time": 1736949599999}, {"open_time": 1736949600000, "open": 195.47, "high": 196.79, "low": 193.16, "close": 195.85, "volume": 604.829, "close_time": 1736953199999}, {"open_time": 1736953200000, "open": 196.0, "high": 197.8, "low": 196.0, "close": 196.63, "volume": 199.924, "close_time": 1736956799999}, {"open_time": 1736956800000, "open": 197.23, "high": 198.65, "low": 196.76, "close": 198.31, "volume": 100.081, "close_time": 1736960399999}, {"open_time": 1736960400000, "open": 198.14, "high": 199.0, "low": 197.8, "close": 197.8, "volume": 127.37, "close_time": 1736963999999}, {"open_time": 1736964000000, "open": 197.67, "high": 201.77, "low": 197.67, "close": 201.55, "volume": 594.799, "close_time": 1736967599999}, {"open_time": 1736967600000, "open": 201.41, "high": 202.14, "low": 199.0, "close": 202.08, "volume": 532.931, "close_time": 1736971199999}, {"open_time": 1736971200000, "open": 202.11, "high": 204.48, "low": 202.11, "close": 203.09, "volume": 1475.418, "close_time": 1736974799999}, {"open_time": 1736974800000, "open": 202.75, "high": 203.6, "low": 202.45, "close": 202.75, "volume": 328.143, "close_time": 1736978399999}, {"open_time": 1736978400000, "open": 202.75, "high": 204.62, "low": 202.47, "close": 204.21, "volume": 18.748, "close_time": 1736981999999}, {"open_time": 1736982000000, "open": 204.51, "high": 205.85, "low": 204.05, "close": 205.85, "volume": 743.824, "close_time": 1736985599999}, {"open_time": 1736985600000, "open": 205.89, "high": 206.14, "low": 203.19, "close": 204.66, "volume": 404.314, "close_time": 1736989199999}, {"open_time": 1736989200000, "open": 204.64, "high": 205.04, "low": 203.34, "close": 204.49, "volume": 102.845, "close_time": 1736992799999}, {"open_time": 1736992800000, "open": 203.67, "high": 204.02, "low": 202.55, "close": 203.08, "volume": 174.42, "close_time": 1736996399999}, {"open_time": 1736996400000, "open": 202.72, "high": 203.1, "low": 201.51, "close": 202.29, "volume": 180.981, "close_time": 1736999999999}, {"open_time": 1737000000000, "open": 202.14, "high": 202.33, "low": 201.39, "close": 201.83, "volume": 125.983, "close_time": 1737003599999}, {"open_time": 1737003600000, "open": 201.8, "high": 203.07, "low": 201.8, "close": 203.07, "volume": 27.298, "close_time": 1737007199999}, {"open_time": 1737007200000, "open": 202.82, "high": 203.3, "low": 202.61, "close": 202.86, "volume": 21.72, "close_time": 1737010799999}, {"open_time": 1737010800000, "open": 202.88, "high": 203.32, "low": 202.68, "close": 202.68, "volume": 110.982, "close_time": 1737014399999}, {"open_time": 1737014400000, "open": 203.08, "high": 203.08, "low": 199.22, "close": 200.11, "volume": 443.234, "close_time": 1737017999999}, {"open_time": 1737018000000, "open": 199.2, "high": 201.22, "low": 198.64, "close": 201.22, "volume": 94.037, "close_time": 1737021599999}, {"open_time": 1737021600000, "open": 201.19, "high": 201.22, "low": 200.09, "close": 200.21, "volume": 14.36, "close_time": 1737025199999}, {"open_time": 1737025200000, "open": 200.2, "high": 212.41, "low": 199.75, "close": 212.41, "volume": 1139.569, "close_time": 1737028799999}, {"open_time": 1737028800000, "open": 212.42, "high": 216.94, "low": 212.4, "close": 214.93, "volume": 317.557, "close_time": 1737032399999}, {"open_time": 1737032400000, "open": 215.03, "high": 215.03, "low": 208.71, "close": 209.7, "volume": 549.971, "close_time": 1737035999999}, {"open_time": 1737036000000, "open": 210.11, "high": 210.55, "low": 205.55, "close": 207.82, "volume": 2201.822, "close_time": 1737039599999}, {"open_time": 1737039600000, "open": 207.82, "high": 209.51, "low": 206.53, "close": 208.71, "volume": 135.596, "close_time": 1737043199999}, {"open_time": 1737043200000, "open": 208.71, "high": 214.1, "low": 208.27, "close": 213.17, "volume": 231.787, "close_time": 1737046799999}, {"open_time": 1737046800000, "open": 212.76, "high": 215.23, "low": 212.57, "close": 214.97, "volume": 1505.767, "close_time": 1737050399999}, {"open_time": 1737050400000, "open": 215.03, "high": 215.03, "low": 211.74, "close": 212.2, "volume": 68.174, "close_time": 1737053999999}, {"open_time": 1737054000000, "open": 213.04, "high": 214.06, "low": 212.17, "close": 214.06, "volume": 207.336, "close_time": 1737057599999}, {"open_time": 1737057600000, "open": 214.08, "high": 214.57, "low": 212.64, "close": 213.42, "volume": 53.579, "close_time": 1737061199999}, {"open_time": 1737061200000, "open": 213.23, "high": 213.36, "low": 211.67, "close": 211.74, "volume": 142.156, "close_time": 1737064799999}, {"open_time": 1737064800000, "open": 211.67, "high": 211.8, "low": 208.81, "close": 209.88, "volume": 1277.66, "close_time": 1737068399999}, {"open_time": 1737068400000, "open": 209.58, "high": 211.27, "low": 209.58, "close": 210.86, "volume": 266.767, "close_time": 1737071999999}, {"open_time": 1737072000000, "open": 211.27, "high": 211.95, "low": 210.07, "close": 210.46, "volume": 203.251, "close_time": 1737075599999}, {"open_time": 1737075600000, "open": 211.04, "high": 215.15, "low": 210.81, "close": 214.59, "volume": 1704.985, "close_time": 1737079199999}, {"open_time": 1737079200000, "open": 214.51, "high": 215.03, "low": 212.09, "close": 212.59, "volume": 80.888, "close_time": 1737082799999}, {"open_time": 1737082800000, "open": 213.13, "high": 213.13, "low": 211.33, "close": 211.61, "volume": 109.001, "close_time": 1737086399999}, {"open_time": 1737086400000, "open": 211.81, "high": 212.64, "low": 211.2, "close": 212.64, "volume": 141.832, "close_time": 1737089999999}, {"open_time": 1737090000000, "open": 212.67, "high": 213.09, "low": 211.99, "close": 212.83, "volume": 34.168, "close_time": 1737093599999}, {"open_time": 1737093600000, "open": 212.58, "high": 213.39, "low": 212.23, "close": 212.83, "volume": 90.657, "close_time": 1737097199999}, {"open_time": 1737097200000, "open": 212.77, "high": 213.85, "low": 212.77, "close": 213.1, "volume": 36.928, "close_time": 1737100799999}, {"open_time": 1737100800000, "open": 213.83, "high": 216.23, "low": 213.83, "close": 216.23, "volume": 134.704, "close_time": 1737104399999}, {"open_time": 1737104400000, "open": 215.95, "high": 216.61, "low": 215.02, "close": 215.66, "volume": 152.924, "close_time": 1737107999999}, {"open_time": 1737108000000, "open": 215.26, "high": 217.66, "low": 214.64, "close": 217.33, "volume": 264.36, "close_time": 1737111599999}, {"open_time": 1737111600000, "open": 217.17, "high": 219.48, "low": 216.51, "close": 219.36, "volume": 217.529, "close_time": 1737115199999}, {"open_time": 1737115200000, "open": 218.79, "high": 220.26, "low": 218.34, "close": 220.26, "volume": 142.461, "close_time": 1737118799999}, {"open_time": 1737118800000, "open": 220.26, "high": 221.73, "low": 219.9, "close": 220.14, "volume": 350.305, "close_time": 1737122399999}, {"open_time": 1737122400000, "open": 220.14, "high": 221.56, "low": 218.45, "close": 219.7, "volume": 2118.543, "close_time": 1737125999999}, {"open_time": 1737126000000, "open": 219.55, "high": 220.53, "low": 216.74, "close": 218.37, "volume": 1058.699, "close_time": 1737129599999}, {"open_time": 1737129600000, "open": 218.64, "high": 221.75, "low": 218.27, "close": 220.82, "volume": 307.52, "close_time": 1737133199999}, {"open_time": 1737133200000, "open": 220.96, "high": 221.54, "low": 216.36, "close": 216.36, "volume": 869.898, "close_time": 1737136799999}, {"open_time": 1737136800000, "open": 216.5, "high": 217.17, "low": 215.86, "close": 216.48, "volume": 238.074, "close_time": 1737140399999}, {"open_time": 1737140400000, "open": 216.85, "high": 217.81, "low": 216.43, "close": 217.73, "volume": 319.209, "close_time": 1737143999999}, {"open_time": 1737144000000, "open": 217.05, "high": 220.96, "low": 216.89, "close": 219.77, "volume": 234.732, "close_time": 1737147599999}, {"open_time": 1737147600000, "open": 220.35, "high": 220.37, "low": 217.0, "close": 217.92, "volume": 133.19, "close_time": 1737151199999}, {"open_time": 1737151200000, "open": 218.39, "high": 220.2, "low": 218.39, "close": 219.44, "volume": 98.313, "close_time": 1737154799999}, {"open_time": 1737154800000, "open": 219.44, "high": 220.62, "low": 218.76, "close": 219.64, "volume": 50.55, "close_time": 1737158399999}, {"open_time": 1737158400000, "open": 219.64, "high": 220.97, "low": 219.42, "close": 220.14, "volume": 136.794, "close_time": 1737161999999}, {"open_time": 1737162000000, "open": 220.27, "high": 220.27, "low": 218.07, "close": 218.7, "volume": 35.297, "close_time": 1737165599999}, {"open_time": 1737165600000, "open": 218.99, "high": 221.79, "low": 217.52, "close": 221.79, "volume": 209.568, "close_time": 1737169199999}, {"open_time": 1737169200000, "open": 221.84, "high": 228.43, "low": 219.53, "close": 220.99, "volume": 2143.042, "close_time": 1737172799999}, {"open_time": 1737172800000, "open": 220.74, "high": 230.0, "low": 220.74, "close": 228.52, "volume": 1584.24, "close_time": 1737176399999}, {"open_time": 1737176400000, "open": 228.23, "high": 231.52, "low": 225.91, "close": 227.57, "volume": 1604.188, "close_time": 1737179999999}, {"open_time": 1737180000000, "open": 226.35, "high": 238.95, "low": 226.35, "close": 236.94, "volume": 1385.299, "close_time": 1737183599999}, {"open_time": 1737183600000, "open": 236.36, "high": 237.3, "low": 232.26, "close": 233.61, "volume": 573.723, "close_time": 1737187199999}, {"open_time": 1737187200000, "open": 232.75, "high": 240.35, "low": 231.01, "close": 238.67, "volume": 563.433, "close_time": 1737190799999}, {"open_time": 1737190800000, "open": 239.61, "high": 241.64, "low": 236.48, "close": 238.36, "volume": 336.451, "close_time": 1737194399999}, {"open_time": 1737194400000, "open": 238.09, "high": 244.77, "low": 237.81, "close": 243.65, "volume": 562.912, "close_time": 1737197999999}, {"open_time": 1737198000000, "open": 243.46, "high": 243.95, "low": 238.01, "close": 239.11, "volume": 347.499, "close_time": 1737201599999}, {"open_time": 1737201600000, "open": 239.39, "high": 244.23, "low": 239.15, "close": 243.17, "volume": 407.505, "close_time": 1737205199999}, {"open_time": 1737205200000, "open": 243.17, "high": 243.49, "low": 239.42, "close": 240.61, "volume": 133.455, "close_time": 1737208799999}, {"open_time": 1737208800000, "open": 241.2, "high": 243.74, "low": 240.76, "close": 242.42, "volume": 530.956, "close_time": 1737212399999}, {"open_time": 1737212400000, "open": 243.11, "high": 259.58, "low": 241.07, "close": 257.04, "volume": 2740.11, "close_time": 1737215999999}, {"open_time": 1737216000000, "open": 258.58, "high": 267.0, "low": 242.76, "close": 242.76, "volume": 4757.115, "close_time": 1737219599999}, {"open_time": 1737219600000, "open": 242.79, "high": 254.63, "low": 242.79, "close": 251.67, "volume": 1703.031, "close_time": 1737223199999}, {"open_time": 1737223200000, "open": 252.47, "high": 257.77, "low": 252.47, "close": 254.3, "volume": 1607.761, "close_time": 1737226799999}, {"open_time": 1737226800000, "open": 253.54, "high": 259.08, "low": 253.54, "close": 255.87, "volume": 506.353, "close_time": 1737230399999}, {"open_time": 1737230400000, "open": 256.5, "high": 256.73, "low": 247.0, "close": 248.89, "volume": 4347.015, "close_time": 1737233999999}, {"open_time": 1737234000000, "open": 248.51, "high": 254.36, "low": 247.24, "close": 252.74, "volume": 445.738, "close_time": 1737237599999}, {"open_time": 1737237600000, "open": 252.82, "high": 256.51, "low": 252.22, "close": 254.8, "volume": 350.709, "close_time": 1737241199999}, {"open_time": 1737241200000, "open": 254.8, "high": 264.53, "low": 254.8, "close": 261.56, "volume": 1164.945, "close_time": 1737244799999}, {"open_time": 1737244800000, "open": 262.07, "high": 264.62, "low": 256.63, "close": 256.63, "volume": 521.587, "close_time": 1737248399999}, {"open_time": 1737248400000, "open": 257.0, "high": 257.67, "low": 253.73, "close": 255.73, "volume": 234.213, "close_time": 1737251999999}, {"open_time": 1737252000000, "open": 255.64, "high": 258.83, "low": 253.76, "close": 254.54, "volume": 267.231, "close_time": 1737255599999}, {"open_time": 1737255600000, "open": 254.54, "high": 258.62, "low": 252.49, "close": 255.76, "volume": 304.093, "close_time": 1737259199999}, {"open_time": 1737259200000, "open": 255.76, "high": 274.97, "low": 254.41, "close": 273.34, "volume": 3154.86, "close_time": 1737262799999}, {"open_time": 1737262800000, "open": 274.06, "high": 274.06, "low": 265.33, "close": 266.39, "volume": 1039.001, "close_time": 1737266399999}, {"open_time": 1737266400000, "open": 266.45, "high": 274.62, "low": 266.06, "close": 274.62, "volume": 676.285, "close_time": 1737269999999}, {"open_time": 1737270000000, "open": 274.15, "high": 277.5, "low": 271.5, "close": 271.81, "volume": 1747.598, "close_time": 1737273599999}, {"open_time": 1737273600000, "open": 271.95, "high": 275.11, "low": 268.68, "close": 274.86, "volume": 651.587, "close_time": 1737277199999}, {"open_time": 1737277200000, "open": 274.03, "high": 278.88, "low": 266.76, "close": 273.42, "volume": 1108.482, "close_time": 1737280799999}, {"open_time": 1737280800000, "open": 272.87, "high": 289.38, "low": 272.87, "close": 284.93, "volume": 1392.039, "close_time": 1737284399999}, {"open_time": 1737284400000, "open": 284.46, "high": 294.94, "low": 284.46, "close": 288.87, "volume": 2439.366, "close_time": 1737287999999}, {"open_time": 1737288000000, "open": 289.16, "high": 289.54, "low": 275.48, "close": 279.04, "volume": 1980.453, "close_time": 1737291599999}, {"open_time": 1737291600000, "open": 277.2, "high": 287.56, "low": 277.06, "close": 282.86, "volume": 1033.709, "close_time": 1737295199999}, {"open_time": 1737295200000, "open": 282.85, "high": 285.33, "low": 268.7, "close": 270.64, "volume": 4075.317, "close_time": 1737298799999}, {"open_time": 1737298800000, "open": 270.64, "high": 272.69, "low": 264.11, "close": 271.0, "volume": 2834.716, "close_time": 1737302399999}, {"open_time": 1737302400000, "open": 271.36, "high": 277.0, "low": 265.15, "close": 268.2, "volume": 1491.728, "close_time": 1737305999999}, {"open_time": 1737306000000, "open": 268.58, "high": 278.15, "low": 265.15, "close": 271.51, "volume": 764.34, "close_time": 1737309599999}, {"open_time": 1737309600000, "open": 271.51, "high": 275.24, "low": 270.74, "close": 272.27, "volume": 495.916, "close_time": 1737313199999}, {"open_time": 1737313200000, "open": 273.01, "high": 273.01, "low": 268.89, "close": 269.35, "volume": 582.043, "close_time": 1737316799999}, {"open_time": 1737316800000, "open": 269.55, "high": 277.91, "low": 268.92, "close": 277.91, "volume": 754.265, "close_time": 1737320399999}, {"open_time": 1737320400000, "open": 277.91, "high": 287.8, "low": 255.0, "close": 257.16, "volume": 3374.443, "close_time": 1737323999999}, {"open_time": 1737324000000, "open": 255.43, "high": 258.96, "low": 240.63, "close": 252.99, "volume": 5431.94, "close_time": 1737327599999}, {"open_time": 1737327600000, "open": 252.01, "high": 254.63, "low": 238.26, "close": 253.54, "volume": 2923.894, "close_time": 1737331199999}, {"open_time": 1737331200000, "open": 253.54, "high": 255.38, "low": 238.2, "close": 240.05, "volume": 2845.737, "close_time": 1737334799999}, {"open_time": 1737334800000, "open": 240.26, "high": 247.77, "low": 238.39, "close": 241.52, "volume": 703.932, "close_time": 1737338399999}, {"open_time": 1737338400000, "open": 241.96, "high": 248.03, "low": 231.57, "close": 232.5, "volume": 1788.55, "close_time": 1737341999999}, {"open_time": 1737342000000, "open": 232.59, "high": 243.54, "low": 231.46, "close": 241.53, "volume": 2398.117, "close_time": 1737345599999}, {"open_time": 1737345600000, "open": 242.49, "high": 246.33, "low": 239.58, "close": 245.9, "volume": 1011.273, "close_time": 1737349199999}, {"open_time": 1737349200000, "open": 244.66, "high": 248.5, "low": 243.88, "close": 244.89, "volume": 474.26, "close_time": 1737352799999}, {"open_time": 1737352800000, "open": 244.94, "high": 259.31, "low": 242.84, "close": 257.55, "volume": 1134.684, "close_time": 1737356399999}, {"open_time": 1737356400000, "open": 257.59, "high": 267.05, "low": 256.5, "close": 262.33, "volume": 1339.211, "close_time": 1737359999999}, {"open_time": 1737360000000, "open": 262.33, "high": 269.69, "low": 260.83, "close": 269.45, "volume": 1526.611, "close_time": 1737363599999}, {"open_time": 1737363600000, "open": 269.46, "high": 272.96, "low": 262.4, "close": 263.63, "volume": 776.725, "close_time": 1737367199999}, {"open_time": 1737367200000, "open": 263.54, "high": 265.97, "low": 258.9, "close": 260.97, "volume": 860.562, "close_time": 1737370799999}, {"open_time": 1737370800000, "open": 260.99, "high": 261.0, "low": 257.33, "close": 260.15, "volume": 156.509, "close_time": 1737374399999}, {"open_time": 1737374400000, "open": 260.18, "high": 261.6, "low": 251.24, "close": 253.12, "volume": 822.155, "close_time": 1737377999999}, {"open_time": 1737378000000, "open": 254.03, "high": 257.74, "low": 251.63, "close": 255.89, "volume": 195.033, "close_time": 1737381599999}, {"open_time": 1737381600000, "open": 257.41, "high": 259.01, "low": 254.54, "close": 257.99, "volume": 163.156, "close_time": 1737385199999}, {"open_time": 1737385200000, "open": 257.44, "high": 260.52, "low": 253.76, "close": 254.3, "volume": 544.956, "close_time": 1737388799999}, {"open_time": 1737388800000, "open": 255.23, "high": 256.44, "low": 247.72, "close": 256.44, "volume": 480.927, "close_time": 1737392399999}, {"open_time": 1737392400000, "open": 256.44, "high": 256.44, "low": 236.0, "close": 243.95, "volume": 1036.988, "close_time": 1737395999999}, {"open_time": 1737396000000, "open": 244.71, "high": 250.04, "low": 243.35, "close": 249.99, "volume": 206.394, "close_time": 1737399599999}, {"open_time": 1737399600000, "open": 249.1, "high": 250.03, "low": 244.84, "close": 246.46, "volume": 697.343, "close_time": 1737403199999}, {"open_time": 1737403200000, "open": 246.38, "high": 249.0, "low": 245.0, "close": 245.0, "volume": 139.326, "close_time": 1737406799999}, {"open_time": 1737406800000, "open": 247.15, "high": 250.31, "low": 245.64, "close": 246.78, "volume": 366.812, "close_time": 1737410399999}, {"open_time": 1737410400000, "open": 246.03, "high": 250.69, "low": 242.9, "close": 250.33, "volume": 372.432, "close_time": 1737413999999}, {"open_time": 1737414000000, "open": 249.61, "high": 250.44, "low": 241.75, "close": 241.88, "volume": 620.366, "close_time": 1737417599999}, {"open_time": 1737417600000, "open": 241.95, "high": 244.77, "low": 235.31, "close": 235.31, "volume": 399.637, "close_time": 1737421199999}, {"open_time": 1737421200000, "open": 235.28, "high": 239.83, "low": 232.33, "close": 234.59, "volume": 390.64, "close_time": 1737424799999}, {"open_time": 1737424800000, "open": 234.59, "high": 248.03, "low": 232.51, "close": 239.6, "volume": 968.988, "close_time": 1737428399999}, {"open_time": 1737428400000, "open": 239.78, "high": 241.29, "low": 236.74, "close": 237.83, "volume": 118.826, "close_time": 1737431999999}, {"open_time": 1737432000000, "open": 238.35, "high": 238.82, "low": 232.24, "close": 238.74, "volume": 616.711, "close_time": 1737435599999}, {"open_time": 1737435600000, "open": 238.79, "high": 239.0, "low": 232.9, "close": 232.9, "volume": 120.353, "close_time": 1737439199999}, {"open_time": 1737439200000, "open": 232.85, "high": 237.49, "low": 231.44, "close": 237.49, "volume": 147.2, "close_time": 1737442799999}, {"open_time": 1737442800000, "open": 237.47, "high": 238.16, "low": 234.87, "close": 236.98, "volume": 39.754, "close_time": 1737446399999}, {"open_time": 1737446400000, "open": 236.81, "high": 239.63, "low": 235.99, "close": 239.49, "volume": 212.76, "close_time": 1737449999999}, {"open_time": 1737450000000, "open": 239.27, "high": 240.69, "low": 236.2, "close": 238.56, "volume": 71.986, "close_time": 1737453599999}, {"open_time": 1737453600000, "open": 238.28, "high": 241.9, "low": 238.16, "close": 239.21, "volume": 104.008, "close_time": 1737457199999}, {"open_time": 1737457200000, "open": 239.77, "high": 241.35, "low": 237.5, "close": 239.63, "volume": 34.857, "close_time": 1737460799999}, {"open_time": 1737460800000, "open": 239.37, "high": 242.55, "low": 237.69, "close": 240.93, "volume": 427.011, "close_time": 1737464399999}, {"open_time": 1737464400000, "open": 240.98, "high": 244.02, "low": 239.78, "close": 242.33, "volume": 105.034, "close_time": 1737467999999}, {"open_time": 1737468000000, "open": 242.31, "high": 244.6, "low": 237.88, "close": 239.21, "volume": 119.629, "close_time": 1737471599999}, {"open_time": 1737471600000, "open": 239.33, "high": 243.0, "low": 236.36, "close": 241.43, "volume": 488.238, "close_time": 1737475199999}, {"open_time": 1737475200000, "open": 240.08, "high": 248.15, "low": 240.08, "close": 243.67, "volume": 254.497, "close_time": 1737478799999}, {"open_time": 1737478800000, "open": 244.31, "high": 249.92, "low": 244.01, "close": 249.9, "volume": 114.135, "close_time": 1737482399999}, {"open_time": 1737482400000, "open": 249.9, "high": 259.67, "low": 249.9, "close": 259.57, "volume": 1180.003, "close_time": 1737485999999}, {"open_time": 1737486000000, "open": 259.56, "high": 259.74, "low": 252.49, "close": 253.53, "volume": 753.285, "close_time": 1737489599999}, {"open_time": 1737489600000, "open": 253.12, "high": 255.69, "low": 252.04, "close": 253.53, "volume": 185.614, "close_time": 1737493199999}, {"open_time": 1737493200000, "open": 253.53, "high": 254.81, "low": 251.92, "close": 254.48, "volume": 76.213, "close_time": 1737496799999}, {"open_time": 1737496800000, "open": 254.23, "high": 254.53, "low": 249.68, "close": 249.69, "volume": 85.853, "close_time": 1737500399999}, {"open_time": 1737500400000, "open": 249.68, "high": 250.57, "low": 247.2, "close": 250.56, "volume": 391.422, "close_time": 1737503999999}, {"open_time": 1737504000000, "open": 250.57, "high": 253.02, "low": 249.0, "close": 252.86, "volume": 51.468, "close_time": 1737507599999}, {"open_time": 1737507600000, "open": 252.95, "high": 253.65, "low": 250.93, "close": 252.26, "volume": 82.287, "close_time": 1737511199999}, {"open_time": 1737511200000, "open": 252.26, "high": 252.79, "low": 250.68, "close": 252.76, "volume": 164.822, "close_time": 1737514799999}, {"open_time": 1737514800000, "open": 252.49, "high": 256.82, "low": 252.49, "close": 254.43, "volume": 251.872, "close_time": 1737518399999}, {"open_time": 1737518400000, "open": 254.39, "high": 255.59, "low": 252.57, "close": 255.53, "volume": 336.217, "close_time": 1737521999999}, {"open_time": 1737522000000, "open": 255.76, "high": 257.82, "low": 255.3, "close": 256.21, "volume": 179.002, "close_time": 1737525599999}, {"open_time": 1737525600000, "open": 255.23, "high": 257.43, "low": 254.54, "close": 256.55, "volume": 168.855, "close_time": 1737529199999}, {"open_time": 1737529200000, "open": 256.55, "high": 259.61, "low": 255.76, "close": 258.86, "volume": 170.9, "close_time": 1737532799999}, {"open_time": 1737532800000, "open": 258.2, "high": 258.2, "low": 253.03, "close": 255.41, "volume": 378.417, "close_time": 1737536399999}, {"open_time": 1737536400000, "open": 255.14, "high": 255.55, "low": 253.49, "close": 253.49, "volume": 17.642, "close_time": 1737539999999}, {"open_time": 1737540000000, "open": 254.08, "high": 254.76, "low": 252.56, "close": 254.76, "volume": 186.196, "close_time": 1737543599999}, {"open_time": 1737543600000, "open": 254.8, "high": 258.53, "low": 254.8, "close": 258.0, "volume": 315.533, "close_time": 1737547199999}, {"open_time": 1737547200000, "open": 257.84, "high": 259.05, "low": 256.83, "close": 258.27, "volume": 481.086, "close_time": 1737550799999}, {"open_time": 1737550800000, "open": 259.22, "high": 264.58, "low": 257.62, "close": 260.09, "volume": 1309.713, "close_time": 1737554399999}, {"open_time": 1737554400000, "open": 260.75, "high": 262.51, "low": 255.45, "close": 256.99, "volume": 257.848, "close_time": 1737557999999}, {"open_time": 1737558000000, "open": 255.97, "high": 258.28, "low": 254.65, "close": 258.12, "volume": 549.602, "close_time": 1737561599999}, {"open_time": 1737561600000, "open": 256.33, "high": 257.97, "low": 254.59, "close": 257.72, "volume": 49.314, "close_time": 1737565199999}, {"open_time": 1737565200000, "open": 257.13, "high": 260.43, "low": 257.13, "close": 259.63, "volume": 146.55, "close_time": 1737568799999}, {"open_time": 1737568800000, "open": 259.17, "high": 259.59, "low": 253.63, "close": 253.63, "volume": 90.745, "close_time": 1737572399999}, {"open_time": 1737572400000, "open": 254.79, "high": 265.94, "low": 254.79, "close": 265.2, "volume": 669.113, "close_time": 1737575999999}, {"open_time": 1737576000000, "open": 265.2, "high": 271.77, "low": 264.34, "close": 268.6, "volume": 1476.306, "close_time": 1737579599999}, {"open_time": 1737579600000, "open": 267.71, "high": 268.94, "low": 262.5, "close": 263.24, "volume": 405.194, "close_time": 1737583199999}, {"open_time": 1737583200000, "open": 262.39, "high": 264.57, "low": 260.23, "close": 260.23, "volume": 191.728, "close_time": 1737586799999}, {"open_time": 1737586800000, "open": 260.09, "high": 260.79, "low": 255.8, "close": 257.82, "volume": 491.977, "close_time": 1737590399999}, {"open_time": 1737590400000, "open": 256.9, "high": 258.22, "low": 254.33, "close": 254.67, "volume": 162.139, "close_time": 1737593999999}, {"open_time": 1737594000000, "open": 254.7, "high": 256.62, "low": 252.99, "close": 253.15, "volume": 447.312, "close_time": 1737597599999}, {"open_time": 1737597600000, "open": 253.98, "high": 253.98, "low": 246.78, "close": 249.33, "volume": 726.209, "close_time": 1737601199999}, {"open_time": 1737601200000, "open": 249.0, "high": 251.13, "low": 248.01, "close": 249.19, "volume": 119.52, "close_time": 1737604799999}, {"open_time": 1737604800000, "open": 248.97, "high": 249.42, "low": 245.33, "close": 246.46, "volume": 133.668, "close_time": 1737608399999}, {"open_time": 1737608400000, "open": 247.27, "high": 250.17, "low": 247.27, "close": 250.15, "volume": 100.371, "close_time": 1737611999999}, {"open_time": 1737612000000, "open": 249.58, "high": 250.49, "low": 247.93, "close": 247.93, "volume": 40.515, "close_time": 1737615599999}, {"open_time": 1737615600000, "open": 247.89, "high": 249.49, "low": 246.71, "close": 249.49, "volume": 848.868, "close_time": 1737619199999}, {"open_time": 1737619200000, "open": 249.48, "high": 249.66, "low": 246.03, "close": 246.03, "volume": 16.852, "close_time": 1737622799999}, {"open_time": 1737622800000, "open": 246.64, "high": 248.57, "low": 246.3, "close": 246.3, "volume": 52.49, "close_time": 1737626399999}, {"open_time": 1737626400000, "open": 247.46, "high": 247.94, "low": 242.61, "close": 243.13, "volume": 146.879, "close_time": 1737629999999}, {"open_time": 1737630000000, "open": 244.42, "high": 245.05, "low": 243.5, "close": 244.0, "volume": 57.195, "close_time": 1737633599999}, {"open_time": 1737633600000, "open": 244.55, "high": 245.77, "low": 242.92, "close": 243.18, "volume": 436.557, "close_time": 1737637199999}, {"open_time": 1737637200000, "open": 242.95, "high": 247.49, "low": 242.41, "close": 247.4, "volume": 151.787, "close_time": 1737640799999}, {"open_time": 1737640800000, "open": 247.04, "high": 265.18, "low": 245.33, "close": 251.32, "volume": 1321.553, "close_time": 1737644399999}, {"open_time": 1737644400000, "open": 250.93, "high": 252.77, "low": 244.99, "close": 249.09, "volume": 481.069, "close_time": 1737647999999}, {"open_time": 1737648000000, "open": 249.49, "high": 256.13, "low": 249.49, "close": 251.25, "volume": 297.234, "close_time": 1737651599999}, {"open_time": 1737651600000, "open": 250.95, "high": 253.19, "low": 248.22, "close": 252.36, "volume": 148.399, "close_time": 1737655199999}, {"open_time": 1737655200000, "open": 252.93, "high": 253.08, "low": 250.68, "close": 250.96, "volume": 73.795, "close_time": 1737658799999}, {"open_time": 1737658800000, "open": 250.95, "high": 250.95, "low": 245.78, "close": 247.44, "volume": 139.19, "close_time": 1737662399999}, {"open_time": 1737662400000, "open": 246.79, "high": 258.1, "low": 246.79, "close": 251.8, "volume": 973.706, "close_time": 1737665999999}, {"open_time": 1737666000000, "open": 250.77, "high": 251.05, "low": 244.12, "close": 246.88, "volume": 721.225, "close_time": 1737669599999}, {"open_time": 1737669600000, "open": 247.09, "high": 251.74, "low": 246.89, "close": 251.43, "volume": 165.913, "close_time": 1737673199999}, {"open_time": 1737673200000, "open": 251.47, "high": 254.76, "low": 250.59, "close": 253.78, "volume": 182.973, "close_time": 1737676799999}, {"open_time": 1737676800000, "open": 253.03, "high": 256.32, "low": 252.48, "close": 252.51, "volume": 131.786, "close_time": 1737680399999}, {"open_time": 1737680400000, "open": 253.11, "high": 253.11, "low": 249.08, "close": 249.46, "volume": 96.948, "close_time": 1737683999999}, {"open_time": 1737684000000, "open": 250.3, "high": 251.01, "low": 247.77, "close": 249.16, "volume": 151.946, "close_time": 1737687599999}, {"open_time": 1737687600000, "open": 248.42, "high": 253.35, "low": 247.47, "close": 252.75, "volume": 83.748, "close_time": 1737691199999}, {"open_time": 1737691200000, "open": 252.58, "high": 255.19, "low": 250.68, "close": 254.79, "volume": 220.06, "close_time": 1737694799999}, {"open_time": 1737694800000, "open": 255.23, "high": 261.13, "low": 254.73, "close": 261.13, "volume": 1951.402, "close_time": 1737698399999}, {"open_time": 1737698400000, "open": 261.1, "high": 263.83, "low": 259.94, "close": 263.79, "volume": 203.269, "close_time": 1737701999999}, {"open_time": 1737702000000, "open": 263.89, "high": 264.05, "low": 259.77, "close": 260.25, "volume": 128.556, "close_time": 1737705599999}, {"open_time": 1737705600000, "open": 259.86, "high": 265.04, "low": 259.86, "close": 265.04, "volume": 1181.739, "close_time": 1737709199999}, {"open_time": 1737709200000, "open": 265.0, "high": 265.01, "low": 263.06, "close": 264.26, "volume": 485.644, "close_time": 1737712799999}, {"open_time": 1737712800000, "open": 263.47, "high": 266.51, "low": 262.96, "close": 264.41, "volume": 176.32, "close_time": 1737716399999}, {"open_time": 1737716400000, "open": 264.48, "high": 267.05, "low": 264.48, "close": 267.05, "volume": 188.402, "close_time": 1737719999999}, {"open_time": 1737720000000, "open": 267.07, "high": 267.46, "low": 264.45, "close": 265.8, "volume": 114.318, "close_time": 1737723599999}, {"open_time": 1737723600000, "open": 265.8, "high": 266.66, "low": 263.75, "close": 265.85, "volume": 258.453, "close_time": 1737727199999}, {"open_time": 1737727200000, "open": 266.78, "high": 269.87, "low": 266.15, "close": 268.27, "volume": 252.19, "close_time": 1737730799999}, {"open_time": 1737730800000, "open": 268.33, "high": 268.33, "low": 261.18, "close": 262.61, "volume": 297.776, "close_time": 1737734399999}, {"open_time": 1737734400000, "open": 262.61, "high": 264.64, "low": 262.06, "close": 262.06, "volume": 57.035, "close_time": 1737737999999}, {"open_time": 1737738000000, "open": 262.05, "high": 264.65, "low": 261.46, "close": 264.15, "volume": 379.23, "close_time": 1737741599999}, {"open_time": 1737741600000, "open": 264.82, "high": 265.22, "low": 262.69, "close": 262.69, "volume": 50.309, "close_time": 1737745199999}, {"open_time": 1737745200000, "open": 262.78, "high": 263.36, "low": 260.5, "close": 262.07, "volume": 181.361, "close_time": 1737748799999}, {"open_time": 1737748800000, "open": 261.91, "high": 261.91, "low": 257.25, "close": 258.42, "volume": 795.647, "close_time": 1737752399999}, {"open_time": 1737752400000, "open": 258.42, "high": 260.8, "low": 256.73, "close": 257.4, "volume": 410.599, "close_time": 1737755999999}, {"open_time": 1737756000000, "open": 258.05, "high": 258.05, "low": 254.7, "close": 254.7, "volume": 208.036, "close_time": 1737759599999}, {"open_time": 1737759600000, "open": 254.66, "high": 254.66, "low": 252.99, "close": 253.65, "volume": 97.872, "close_time": 1737763199999}, {"open_time": 1737763200000, "open": 253.37, "high": 253.95, "low": 248.65, "close": 248.65, "volume": 708.781, "close_time": 1737766799999}, {"open_time": 1737766800000, "open": 248.65, "high": 252.92, "low": 248.48, "close": 251.8, "volume": 313.022, "close_time": 1737770399999}, {"open_time": 1737770400000, "open": 251.62, "high": 252.51, "low": 250.02, "close": 250.18, "volume": 48.988, "close_time": 1737773999999}, {"open_time": 1737774000000, "open": 250.25, "high": 252.74, "low": 249.8, "close": 252.74, "volume": 214.547, "close_time": 1737777599999}, {"open_time": 1737777600000, "open": 252.74, "high": 252.74, "low": 250.66, "close": 250.66, "volume": 106.021, "close_time": 1737781199999}, {"open_time": 1737781200000, "open": 250.56, "high": 251.05, "low": 248.7, "close": 249.38, "volume": 73.306, "close_time": 1737784799999}, {"open_time": 1737784800000, "open": 248.93, "high": 249.65, "low": 246.66, "close": 247.43, "volume": 1749.35, "close_time": 1737788399999}, {"open_time": 1737788400000, "open": 247.23, "high": 247.5, "low": 246.79, "close": 247.29, "volume": 123.096, "close_time": 1737791999999}, {"open_time": 1737792000000, "open": 247.08, "high": 249.36, "low": 247.08, "close": 248.97, "volume": 176.505, "close_time": 1737795599999}, {"open_time": 1737795600000, "open": 248.97, "high": 248.97, "low": 247.57, "close": 247.91, "volume": 8.541, "close_time": 1737799199999}, {"open_time": 1737799200000, "open": 248.03, "high": 248.48, "low": 246.57, "close": 248.48, "volume": 18.545, "close_time": 1737802799999}, {"open_time": 1737802800000, "open": 248.5, "high": 250.39, "low": 248.5, "close": 250.2, "volume": 298.627, "close_time": 1737806399999}, {"open_time": 1737806400000, "open": 249.55, "high": 249.86, "low": 248.48, "close": 249.49, "volume": 92.246, "close_time": 1737809999999}, {"open_time": 1737810000000, "open": 249.75, "high": 250.82, "low": 249.67, "close": 250.5, "volume": 17.25, "close_time": 1737813599999}, {"open_time": 1737813600000, "open": 250.5, "high": 251.22, "low": 249.49, "close": 250.83, "volume": 79.365, "close_time": 1737817199999}, {"open_time": 1737817200000, "open": 251.23, "high": 254.43, "low": 251.23, "close": 253.88, "volume": 73.787, "close_time": 1737820799999}, {"open_time": 1737820800000, "open": 253.92, "high": 256.32, "low": 253.92, "close": 255.55, "volume": 97.952, "close_time": 1737824399999}, {"open_time": 1737824400000, "open": 255.46, "high": 257.75, "low": 253.49, "close": 257.57, "volume": 248.359, "close_time": 1737827999999}, {"open_time": 1737828000000, "open": 257.89, "high": 260.7, "low": 257.65, "close": 258.41, "volume": 444.086, "close_time": 1737831599999}, {"open_time": 1737831600000, "open": 258.68, "high": 259.59, "low": 257.58, "close": 258.34, "volume": 253.646, "close_time": 1737835199999}, {"open_time": 1737835200000, "open": 258.82, "high": 259.21, "low": 256.94, "close": 258.2, "volume": 186.727, "close_time": 1737838799999}, {"open_time": 1737838800000, "open": 258.26, "high": 258.82, "low": 257.27, "close": 258.27, "volume": 230.207, "close_time": 1737842399999}, {"open_time": 1737842400000, "open": 258.58, "high": 259.39, "low": 257.6, "close": 259.39, "volume": 45.223, "close_time": 1737845999999}, {"open_time": 1737846000000, "open": 259.37, "high": 259.59, "low": 255.87, "close": 255.87, "volume": 43.572, "close_time": 1737849599999}, {"open_time": 1737849600000, "open": 255.98, "high": 257.27, "low": 255.23, "close": 256.42, "volume": 90.37, "close_time": 1737853199999}, {"open_time": 1737853200000, "open": 256.36, "high": 256.93, "low": 254.82, "close": 255.05, "volume": 75.547, "close_time": 1737856799999}, {"open_time": 1737856800000, "open": 254.71, "high": 255.41, "low": 253.74, "close": 255.41, "volume": 394.913, "close_time": 1737860399999}, {"open_time": 1737860400000, "open": 255.55, "high": 259.63, "low": 255.55, "close": 258.56, "volume": 198.171, "close_time": 1737863999999}, {"open_time": 1737864000000, "open": 258.22, "high": 259.8, "low": 258.05, "close": 258.98, "volume": 258.562, "close_time": 1737867599999}, {"open_time": 1737867600000, "open": 258.59, "high": 258.67, "low": 257.56, "close": 257.56, "volume": 33.324, "close_time": 1737871199999}, {"open_time": 1737871200000, "open": 257.84, "high": 259.1, "low": 257.63, "close": 258.18, "volume": 4.067, "close_time": 1737874799999}, {"open_time": 1737874800000, "open": 258.63, "high": 259.51, "low": 258.18, "close": 258.79, "volume": 55.39, "close_time": 1737878399999}, {"open_time": 1737878400000, "open": 258.47, "high": 258.67, "low": 256.1, "close": 256.89, "volume": 109.039, "close_time": 1737881999999}, {"open_time": 1737882000000, "open": 255.99, "high": 256.04, "low": 254.29, "close": 254.29, "volume": 38.845, "close_time": 1737885599999}, {"open_time": 1737885600000, "open": 254.75, "high": 255.52, "low": 253.05, "close": 253.63, "volume": 51.312, "close_time": 1737889199999}, {"open_time": 1737889200000, "open": 254.24, "high": 255.41, "low": 254.24, "close": 255.41, "volume": 18.556, "close_time": 1737892799999}, {"open_time": 1737892800000, "open": 255.48, "high": 256.75, "low": 254.53, "close": 256.75, "volume": 146.956, "close_time": 1737896399999}, {"open_time": 1737896400000, "open": 256.83, "high": 257.29, "low": 254.73, "close": 255.34, "volume": 35.083, "close_time": 1737899999999}, {"open_time": 1737900000000, "open": 255.11, "high": 255.23, "low": 253.55, "close": 255.23, "volume": 160.373, "close_time": 1737903599999}, {"open_time": 1737903600000, "open": 255.08, "high": 256.02, "low": 254.91, "close": 254.91, "volume": 49.077, "close_time": 1737907199999}, {"open_time": 1737907200000, "open": 254.55, "high": 255.86, "low": 253.99, "close": 255.66, "volume": 104.772, "close_time": 1737910799999}, {"open_time": 1737910800000, "open": 255.38, "high": 256.62, "low": 255.11, "close": 256.14, "volume": 31.637, "close_time": 1737914399999}, {"open_time": 1737914400000, "open": 256.62, "high": 257.34, "low": 256.36, "close": 256.73, "volume": 145.689, "close_time": 1737917999999}, {"open_time": 1737918000000, "open": 256.86, "high": 257.11, "low": 255.91, "close": 256.41, "volume": 99.796, "close_time": 1737921599999}, {"open_time": 1737921600000, "open": 256.2, "high": 256.57, "low": 253.49, "close": 253.49, "volume": 169.385, "close_time": 1737925199999}, {"open_time": 1737925200000, "open": 253.52, "high": 253.52, "low": 249.45, "close": 249.45, "volume": 353.188, "close_time": 1737928799999}, {"open_time": 1737928800000, "open": 249.41, "high": 250.08, "low": 246.38, "close": 247.5, "volume": 324.226, "close_time": 1737932399999}, {"open_time": 1737932400000, "open": 247.1, "high": 247.1, "low": 240.65, "close": 240.65, "volume": 712.659, "close_time": 1737935999999}, {"open_time": 1737936000000, "open": 240.63, "high": 242.51, "low": 236.86, "close": 237.51, "volume": 2347.296, "close_time": 1737939599999}, {"open_time": 1737939600000, "open": 237.86, "high": 238.37, "low": 235.26, "close": 236.09, "volume": 700.823, "close_time": 1737943199999}, {"open_time": 1737943200000, "open": 236.05, "high": 237.08, "low": 233.32, "close": 235.08, "volume": 788.756, "close_time": 1737946799999}, {"open_time": 1737946800000, "open": 235.08, "high": 238.27, "low": 235.08, "close": 235.49, "volume": 581.685, "close_time": 1737950399999}, {"open_time": 1737950400000, "open": 235.49, "high": 235.49, "low": 231.0, "close": 231.95, "volume": 844.727, "close_time": 1737953999999}, {"open_time": 1737954000000, "open": 231.13, "high": 232.25, "low": 229.89, "close": 232.25, "volume": 446.258, "close_time": 1737957599999}, {"open_time": 1737957600000, "open": 232.19, "high": 232.65, "low": 226.21, "close": 227.59, "volume": 953.629, "close_time": 1737961199999}, {"open_time": 1737961200000, "open": 227.59, "high": 228.93, "low": 222.75, "close": 228.09, "volume": 480.35, "close_time": 1737964799999}, {"open_time": 1737964800000, "open": 227.52, "high": 227.52, "low": 223.12, "close": 225.66, "volume": 234.108, "close_time": 1737968399999}, {"open_time": 1737968400000, "open": 225.72, "high": 227.78, "low": 224.83, "close": 225.75, "volume": 73.973, "close_time": 1737971999999}, {"open_time": 1737972000000, "open": 226.26, "high": 226.64, "low": 221.44, "close": 222.25, "volume": 259.444, "close_time": 1737975599999}, {"open_time": 1737975600000, "open": 222.98, "high": 227.78, "low": 222.98, "close": 226.97, "volume": 278.656, "close_time": 1737979199999}, {"open_time": 1737979200000, "open": 226.81, "high": 231.41, "low": 224.11, "close": 230.48, "volume": 300.493, "close_time": 1737982799999}, {"open_time": 1737982800000, "open": 231.43, "high": 236.06, "low": 230.21, "close": 231.5, "volume": 869.476, "close_time": 1737986399999}, {"open_time": 1737986400000, "open": 231.0, "high": 237.46, "low": 229.47, "close": 237.46, "volume": 263.901, "close_time": 1737989999999}, {"open_time": 1737990000000, "open": 237.25, "high": 237.25, "low": 232.67, "close": 233.73, "volume": 330.99, "close_time": 1737993599999}, {"open_time": 1737993600000, "open": 233.66, "high": 235.69, "low": 227.92, "close": 229.13, "volume": 349.158, "close_time": 1737997199999}, {"open_time": 1737997200000, "open": 229.2, "high": 230.45, "low": 226.6, "close": 228.09, "volume": 418.064, "close_time": 1738000799999}, {"open_time": 1738000800000, "open": 227.23, "high": 228.28, "low": 224.32, "close": 225.23, "volume": 226.559, "close_time": 1738004399999}, {"open_time": 1738004400000, "open": 225.69, "high": 227.95, "low": 225.02, "close": 226.96, "volume": 535.585, "close_time": 1738007999999}, {"open_time": 1738008000000, "open": 226.64, "high": 235.13, "low": 226.64, "close": 235.13, "volume": 203.191, "close_time": 1738011599999}, {"open_time": 1738011600000, "open": 234.5, "high": 237.69, "low": 232.9, "close": 233.73, "volume": 415.507, "close_time": 1738015199999}, {"open_time": 1738015200000, "open": 234.34, "high": 236.09, "low": 233.91, "close": 235.8, "volume": 52.017, "close_time": 1738018799999}, {"open_time": 1738018800000, "open": 235.58, "high": 235.8, "low": 234.06, "close": 235.22, "volume": 81.096, "close_time": 1738022399999}, {"open_time": 1738022400000, "open": 234.78, "high": 237.46, "low": 234.65, "close": 235.17, "volume": 133.907, "close_time": 1738025999999}, {"open_time": 1738026000000, "open": 235.14, "high": 235.63, "low": 233.19, "close": 235.63, "volume": 91.328, "close_time": 1738029599999}, {"open_time": 1738029600000, "open": 235.04, "high": 236.85, "low": 234.7, "close": 236.15, "volume": 116.395, "close_time": 1738033199999}, {"open_time": 1738033200000, "open": 236.15, "high": 237.63, "low": 235.36, "close": 237.58, "volume": 126.119, "close_time": 1738036799999}, {"open_time": 1738036800000, "open": 237.25, "high": 241.86, "low": 237.12, "close": 240.21, "volume": 243.579, "close_time": 1738040399999}, {"open_time": 1738040400000, "open": 240.24, "high": 243.73, "low": 240.24, "close": 242.9, "volume": 217.131, "close_time": 1738043999999}, {"open_time": 1738044000000, "open": 242.05, "high": 242.45, "low": 239.76, "close": 239.76, "volume": 96.872, "close_time": 1738047599999}, {"open_time": 1738047600000, "open": 239.66, "high": 241.07, "low": 238.71, "close": 238.71, "volume": 41.902, "close_time": 1738051199999}, {"open_time": 1738051200000, "open": 238.73, "high": 238.79, "low": 237.09, "close": 238.79, "volume": 30.874, "close_time": 1738054799999}, {"open_time": 1738054800000, "open": 237.81, "high": 238.13, "low": 235.78, "close": 238.13, "volume": 58.526, "close_time": 1738058399999}, {"open_time": 1738058400000, "open": 237.7, "high": 239.39, "low": 237.7, "close": 238.58, "volume": 146.772, "close_time": 1738061999999}, {"open_time": 1738062000000, "open": 238.91, "high": 239.3, "low": 237.29, "close": 238.86, "volume": 37.111, "close_time": 1738065599999}, {"open_time": 1738065600000, "open": 238.3, "high": 239.63, "low": 235.58, "close": 235.95, "volume": 151.767, "close_time": 1738069199999}, {"open_time": 1738069200000, "open": 235.95, "high": 238.62, "low": 235.95, "close": 236.61, "volume": 31.328, "close_time": 1738072799999}, {"open_time": 1738072800000, "open": 236.25, "high": 237.54, "low": 233.99, "close": 236.37, "volume": 407.119, "close_time": 1738076399999}, {"open_time": 1738076400000, "open": 235.45, "high": 239.83, "low": 235.45, "close": 237.3, "volume": 207.435, "close_time": 1738079999999}, {"open_time": 1738080000000, "open": 237.58, "high": 237.58, "low": 232.43, "close": 233.96, "volume": 211.94, "close_time": 1738083599999}, {"open_time": 1738083600000, "open": 234.53, "high": 237.05, "low": 233.9, "close": 234.55, "volume": 234.561, "close_time": 1738087199999}, {"open_time": 1738087200000, "open": 234.04, "high": 235.69, "low": 231.28, "close": 231.28, "volume": 669.172, "close_time": 1738090799999}, {"open_time": 1738090800000, "open": 231.28, "high": 233.13, "low": 230.77, "close": 233.0, "volume": 119.458, "close_time": 1738094399999}, {"open_time": 1738094400000, "open": 231.92, "high": 232.32, "low": 227.87, "close": 227.87, "volume": 617.218, "close_time": 1738097999999}, {"open_time": 1738098000000, "open": 228.36, "high": 229.66, "low": 225.75, "close": 225.75, "volume": 369.759, "close_time": 1738101599999}, {"open_time": 1738101600000, "open": 225.75, "high": 228.11, "low": 225.17, "close": 226.64, "volume": 151.947, "close_time": 1738105199999}, {"open_time": 1738105200000, "open": 226.97, "high": 227.49, "low": 225.64, "close": 227.0, "volume": 82.521, "close_time": 1738108799999}, {"open_time": 1738108800000, "open": 227.58, "high": 229.43, "low": 227.58, "close": 229.43, "volume": 26.261, "close_time": 1738112399999}, {"open_time": 1738112400000, "open": 229.05, "high": 229.94, "low": 228.86, "close": 229.43, "volume": 20.901, "close_time": 1738115999999}, {"open_time": 1738116000000, "open": 229.89, "high": 231.8, "low": 229.69, "close": 229.69, "volume": 90.541, "close_time": 1738119599999}, {"open_time": 1738119600000, "open": 230.23, "high": 231.78, "low": 230.15, "close": 231.25, "volume": 68.02, "close_time": 1738123199999}, {"open_time": 1738123200000, "open": 230.72, "high": 231.77, "low": 230.72, "close": 231.15, "volume": 21.114, "close_time": 1738126799999}, {"open_time": 1738126800000, "open": 231.08, "high": 231.61, "low": 230.12, "close": 230.92, "volume": 11.656, "close_time": 1738130399999}, {"open_time": 1738130400000, "open": 231.31, "high": 233.38, "low": 231.31, "close": 233.38, "volume": 819.999, "close_time": 1738133999999}, {"open_time": 1738134000000, "open": 233.27, "high": 234.56, "low": 233.0, "close": 234.52, "volume": 427.857, "close_time": 1738137599999}, {"open_time": 1738137600000, "open": 234.6, "high": 235.62, "low": 233.59, "close": 233.59, "volume": 68.945, "close_time": 1738141199999}, {"open_time": 1738141200000, "open": 233.48, "high": 233.7, "low": 231.19, "close": 231.19, "volume": 33.289, "close_time": 1738144799999}, {"open_time": 1738144800000, "open": 231.14, "high": 232.35, "low": 230.45, "close": 232.11, "volume": 7.059, "close_time": 1738148399999}, {"open_time": 1738148400000, "open": 231.85, "high": 233.23, "low": 231.73, "close": 231.83, "volume": 3.664, "close_time": 1738151999999}, {"open_time": 1738152000000, "open": 231.39, "high": 231.84, "low": 228.71, "close": 228.71, "volume": 67.135, "close_time": 1738155599999}, {"open_time": 1738155600000, "open": 228.71, "high": 228.71, "low": 226.07, "close": 227.12, "volume": 665.998, "close_time": 1738159199999}, {"open_time": 1738159200000, "open": 227.95, "high": 228.89, "low": 226.71, "close": 227.91, "volume": 13.639, "close_time": 1738162799999}, {"open_time": 1738162800000, "open": 228.28, "high": 229.59, "low": 227.5, "close": 228.96, "volume": 113.502, "close_time": 1738166399999}, {"open_time": 1738166400000, "open": 228.66, "high": 228.67, "low": 226.76, "close": 227.62, "volume": 49.75, "close_time": 1738169999999}, {"open_time": 1738170000000, "open": 227.19, "high": 230.64, "low": 227.19, "close": 229.01, "volume": 75.761, "close_time": 1738173599999}, {"open_time": 1738173600000, "open": 229.4, "high": 231.29, "low": 227.87, "close": 231.29, "volume": 134.76, "close_time": 1738177199999}, {"open_time": 1738177200000, "open": 230.46, "high": 235.67, "low": 223.03, "close": 231.28, "volume": 999.81, "close_time": 1738180799999}, {"open_time": 1738180800000, "open": 232.18, "high": 238.19, "low": 229.14, "close": 235.33, "volume": 480.17, "close_time": 1738184399999}, {"open_time": 1738184400000, "open": 235.07, "high": 237.82, "low": 232.43, "close": 234.91, "volume": 253.875, "close_time": 1738187999999}, {"open_time": 1738188000000, "open": 234.82, "high": 235.31, "low": 231.84, "close": 231.84, "volume": 42.458, "close_time": 1738191599999}, {"open_time": 1738191600000, "open": 231.83, "high": 232.24, "low": 227.91, "close": 227.91, "volume": 156.875, "close_time": 1738195199999}, {"open_time": 1738195200000, "open": 228.08, "high": 231.31, "low": 227.16, "close": 231.31, "volume": 57.603, "close_time": 1738198799999}, {"open_time": 1738198800000, "open": 231.31, "high": 235.39, "low": 231.0, "close": 234.38, "volume": 253.581, "close_time": 1738202399999}, {"open_time": 1738202400000, "open": 234.63, "high": 237.31, "low": 233.66, "close": 237.31, "volume": 238.043, "close_time": 1738205999999}, {"open_time": 1738206000000, "open": 237.31, "high": 240.59, "low": 237.03, "close": 239.64, "volume": 461.69, "close_time": 1738209599999}, {"open_time": 1738209600000, "open": 240.09, "high": 241.56, "low": 239.5, "close": 241.19, "volume": 1064.163, "close_time": 1738213199999}, {"open_time": 1738213200000, "open": 240.75, "high": 241.83, "low": 239.27, "close": 239.99, "volume": 48.717, "close_time": 1738216799999}, {"open_time": 1738216800000, "open": 239.7, "high": 240.43, "low": 238.6, "close": 239.1, "volume": 64.216, "close_time": 1738220399999}, {"open_time": 1738220400000, "open": 238.75, "high": 238.9, "low": 237.37, "close": 238.13, "volume": 88.63, "close_time": 1738223999999}, {"open_time": 1738224000000, "open": 238.84, "high": 240.05, "low": 238.38, "close": 239.6, "volume": 71.021, "close_time": 1738227599999}, {"open_time": 1738227600000, "open": 240.11, "high": 241.09, "low": 240.11, "close": 240.92, "volume": 54.717, "close_time": 1738231199999}, {"open_time": 1738231200000, "open": 239.63, "high": 241.15, "low": 239.54, "close": 241.15, "volume": 132.197, "close_time": 1738234799999}, {"open_time": 1738234800000, "open": 241.17, "high": 241.65, "low": 240.46, "close": 241.65, "volume": 10.319, "close_time": 1738238399999}, {"open_time": 1738238400000, "open": 241.45, "high": 241.52, "low": 239.63, "close": 240.26, "volume": 30.428, "close_time": 1738241999999}, {"open_time": 1738242000000, "open": 239.57, "high": 241.55, "low": 239.19, "close": 240.38, "volume": 33.786, "close_time": 1738245599999}, {"open_time": 1738245600000, "open": 240.38, "high": 242.27, "low": 239.39, "close": 242.27, "volume": 841.762, "close_time": 1738249199999}, {"open_time": 1738249200000, "open": 242.27, "high": 244.26, "low": 240.87, "close": 241.3, "volume": 310.514, "close_time": 1738252799999}, {"open_time": 1738252800000, "open": 241.87, "high": 243.33, "low": 240.98, "close": 243.33, "volume": 232.701, "close_time": 1738256399999}, {"open_time": 1738256400000, "open": 242.22, "high": 242.64, "low": 240.26, "close": 241.26, "volume": 103.458, "close_time": 1738259999999}, {"open_time": 1738260000000, "open": 240.98, "high": 241.41, "low": 239.55, "close": 241.05, "volume": 60.163, "close_time": 1738263599999}, {"open_time": 1738263600000, "open": 240.94, "high": 241.07, "low": 238.97, "close": 241.07, "volume": 211.469, "close_time": 1738267199999}, {"open_time": 1738267200000, "open": 240.98, "high": 240.98, "low": 238.62, "close": 238.62, "volume": 41.889, "close_time": 1738270799999}, {"open_time": 1738270800000, "open": 238.93, "high": 240.49, "low": 238.92, "close": 240.23, "volume": 82.132, "close_time": 1738274399999}, {"open_time": 1738274400000, "open": 240.26, "high": 241.86, "low": 239.87, "close": 240.33, "volume": 72.708, "close_time": 1738277999999}, {"open_time": 1738278000000, "open": 240.16, "high": 240.77, "low": 238.54, "close": 238.54, "volume": 105.276, "close_time": 1738281599999}, {"open_time": 1738281600000, "open": 238.46, "high": 238.96, "low": 236.75, "close": 238.74, "volume": 820.037, "close_time": 1738285199999}, {"open_time": 1738285200000, "open": 238.54, "high": 238.89, "low": 237.17, "close": 237.89, "volume": 558.65, "close_time": 1738288799999}, {"open_time": 1738288800000, "open": 237.89, "high": 238.38, "low": 236.68, "close": 237.72, "volume": 629.805, "close_time": 1738292399999}, {"open_time": 1738292400000, "open": 237.02, "high": 237.02, "low": 235.58, "close": 236.09, "volume": 791.326, "close_time": 1738295999999}, {"open_time": 1738296000000, "open": 235.67, "high": 236.75, "low": 235.34, "close": 236.44, "volume": 48.134, "close_time": 1738299599999}, {"open_time": 1738299600000, "open": 235.98, "high": 237.63, "low": 235.98, "close": 237.63, "volume": 51.072, "close_time": 1738303199999}, {"open_time": 1738303200000, "open": 237.64, "high": 238.12, "low": 237.3, "close": 238.12, "volume": 113.331, "close_time": 1738306799999}, {"open_time": 1738306800000, "open": 237.63, "high": 238.28, "low": 235.86, "close": 235.86, "volume": 14.283, "close_time": 1738310399999}, {"open_time": 1738310400000, "open": 235.8, "high": 235.8, "low": 235.36, "close": 235.71, "volume": 3.742, "close_time": 1738313999999}, {"open_time": 1738314000000, "open": 235.36, "high": 236.01, "low": 234.6, "close": 235.51, "volume": 106.498, "close_time": 1738317599999}, {"open_time": 1738317600000, "open": 235.68, "high": 236.28, "low": 235.19, "close": 236.28, "volume": 1.542, "close_time": 1738321199999}, {"open_time": 1738321200000, "open": 236.23, "high": 238.83, "low": 236.23, "close": 238.83, "volume": 53.296, "close_time": 1738324799999}, {"open_time": 1738324800000, "open": 238.28, "high": 240.76, "low": 238.28, "close": 240.76, "volume": 31.837, "close_time": 1738328399999}, {"open_time": 1738328400000, "open": 240.76, "high": 241.69, "low": 239.57, "close": 239.97, "volume": 101.806, "close_time": 1738331999999}, {"open_time": 1738332000000, "open": 239.55, "high": 239.93, "low": 236.58, "close": 237.21, "volume": 73.518, "close_time": 1738335599999}, {"open_time": 1738335600000, "open": 237.35, "high": 241.02, "low": 236.6, "close": 240.4, "volume": 150.492, "close_time": 1738339199999}, {"open_time": 1738339200000, "open": 240.4, "high": 240.97, "low": 237.99, "close": 238.98, "volume": 127.275, "close_time": 1738342799999}, {"open_time": 1738342800000, "open": 239.03, "high": 239.03, "low": 235.78, "close": 235.78, "volume": 112.892, "close_time": 1738346399999}, {"open_time": 1738346400000, "open": 235.81, "high": 236.47, "low": 230.65, "close": 231.2, "volume": 1095.764, "close_time": 1738349999999}, {"open_time": 1738350000000, "open": 230.65, "high": 232.74, "low": 230.54, "close": 230.59, "volume": 218.611, "close_time": 1738353599999}, {"open_time": 1738353600000, "open": 230.55, "high": 230.55, "low": 228.92, "close": 229.84, "volume": 400.452, "close_time": 1738357199999}, {"open_time": 1738357200000, "open": 230.29, "high": 230.3, "low": 228.65, "close": 230.2, "volume": 46.679, "close_time": 1738360799999}, {"open_time": 1738360800000, "open": 230.21, "high": 231.88, "low": 229.81, "close": 231.14, "volume": 62.075, "close_time": 1738364399999}, {"open_time": 1738364400000, "open": 231.0, "high": 232.02, "low": 230.41, "close": 232.02, "volume": 245.708, "close_time": 1738367999999}, {"open_time": 1738368000000, "open": 231.75, "high": 233.0, "low": 231.28, "close": 232.51, "volume": 71.227, "close_time": 1738371599999}, {"open_time": 1738371600000, "open": 232.67, "high": 233.98, "low": 232.65, "close": 232.82, "volume": 383.927, "close_time": 1738375199999}, {"open_time": 1738375200000, "open": 232.77, "high": 233.31, "low": 231.72, "close": 232.97, "volume": 102.77, "close_time": 1738378799999}, {"open_time": 1738378800000, "open": 232.23, "high": 232.23, "low": 230.84, "close": 231.51, "volume": 205.647, "close_time": 1738382399999}, {"open_time": 1738382400000, "open": 231.86, "high": 232.32, "low": 231.42, "close": 232.11, "volume": 10.356, "close_time": 1738385999999}, {"open_time": 1738386000000, "open": 231.91, "high": 233.1, "low": 231.72, "close": 232.3, "volume": 22.097, "close_time": 1738389599999}, {"open_time": 1738389600000, "open": 232.3, "high": 232.3, "low": 230.71, "close": 231.4, "volume": 34.613, "close_time": 1738393199999}, {"open_time": 1738393200000, "open": 231.41, "high": 231.72, "low": 230.3, "close": 230.76, "volume": 10.767, "close_time": 1738396799999}, {"open_time": 1738396800000, "open": 230.67, "high": 230.86, "low": 229.06, "close": 229.68, "volume": 37.909, "close_time": 1738400399999}, {"open_time": 1738400400000, "open": 229.48, "high": 229.61, "low": 227.2, "close": 227.2, "volume": 206.791, "close_time": 1738403999999}, {"open_time": 1738404000000, "open": 227.79, "high": 228.41, "low": 226.79, "close": 226.86, "volume": 43.114, "close_time": 1738407599999}, {"open_time": 1738407600000, "open": 226.86, "high": 227.9, "low": 226.75, "close": 227.72, "volume": 2.922, "close_time": 1738411199999}, {"open_time": 1738411200000, "open": 228.2, "high": 229.33, "low": 228.17, "close": 229.3, "volume": 50.078, "close_time": 1738414799999}, {"open_time": 1738414800000, "open": 229.29, "high": 229.38, "low": 227.12, "close": 227.12, "volume": 102.109, "close_time": 1738418399999}, {"open_time": 1738418400000, "open": 227.07, "high": 227.76, "low": 225.54, "close": 225.54, "volume": 63.266, "close_time": 1738421999999}, {"open_time": 1738422000000, "open": 225.53, "high": 226.86, "low": 225.24, "close": 226.58, "volume": 183.565, "close_time": 1738425599999}, {"open_time": 1738425600000, "open": 226.57, "high": 227.04, "low": 225.18, "close": 225.18, "volume": 267.04, "close_time": 1738429199999}, {"open_time": 1738429200000, "open": 225.26, "high": 227.6, "low": 225.26, "close": 227.39, "volume": 15.664, "close_time": 1738432799999}, {"open_time": 1738432800000, "open": 227.37, "high": 227.37, "low": 224.88, "close": 224.88, "volume": 99.163, "close_time": 1738436399999}, {"open_time": 1738436400000, "open": 224.81, "high": 225.0, "low": 221.27, "close": 221.61, "volume": 369.176, "close_time": 1738439999999}, {"open_time": 1738440000000, "open": 221.91, "high": 221.91, "low": 216.89, "close": 218.78, "volume": 1264.141, "close_time": 1738443599999}, {"open_time": 1738443600000, "open": 218.78, "high": 219.36, "low": 216.07, "close": 216.26, "volume": 1027.68, "close_time": 1738447199999}, {"open_time": 1738447200000, "open": 216.69, "high": 217.35, "low": 214.42, "close": 215.96, "volume": 285.533, "close_time": 1738450799999}, {"open_time": 1738450800000, "open": 215.66, "high": 215.96, "low": 213.11, "close": 213.11, "volume": 325.657, "close_time": 1738454399999}, {"open_time": 1738454400000, "open": 213.11, "high": 218.08, "low": 212.83, "close": 216.89, "volume": 960.051, "close_time": 1738457999999}, {"open_time": 1738458000000, "open": 217.31, "high": 218.61, "low": 217.06, "close": 217.5, "volume": 372.943, "close_time": 1738461599999}, {"open_time": 1738461600000, "open": 217.5, "high": 217.5, "low": 214.11, "close": 214.31, "volume": 416.318, "close_time": 1738465199999}, {"open_time": 1738465200000, "open": 214.25, "high": 215.08, "low": 207.25, "close": 207.25, "volume": 1477.771, "close_time": 1738468799999}, {"open_time": 1738468800000, "open": 207.25, "high": 210.66, "low": 207.05, "close": 208.72, "volume": 819.616, "close_time": 1738472399999}, {"open_time": 1738472400000, "open": 208.65, "high": 212.64, "low": 208.65, "close": 212.64, "volume": 604.759, "close_time": 1738475999999}, {"open_time": 1738476000000, "open": 212.3, "high": 213.95, "low": 212.25, "close": 213.05, "volume": 448.788, "close_time": 1738479599999}, {"open_time": 1738479600000, "open": 212.27, "high": 213.02, "low": 211.34, "close": 211.59, "volume": 180.84, "close_time": 1738483199999}, {"open_time": 1738483200000, "open": 211.95, "high": 215.58, "low": 211.04, "close": 215.19, "volume": 413.314, "close_time": 1738486799999}, {"open_time": 1738486800000, "open": 214.96, "high": 215.25, "low": 213.44, "close": 213.66, "volume": 34.743, "close_time": 1738490399999}, {"open_time": 1738490400000, "open": 213.66, "high": 213.66, "low": 211.53, "close": 212.86, "volume": 44.868, "close_time": 1738493999999}, {"open_time": 1738494000000, "open": 211.82, "high": 212.03, "low": 208.08, "close": 209.74, "volume": 722.83, "close_time": 1738497599999}, {"open_time": 1738497600000, "open": 208.69, "high": 211.11, "low": 208.69, "close": 208.75, "volume": 74.825, "close_time": 1738501199999}, {"open_time": 1738501200000, "open": 208.65, "high": 212.62, "low": 208.13, "close": 212.56, "volume": 914.465, "close_time": 1738504799999}, {"open_time": 1738504800000, "open": 212.64, "high": 214.05, "low": 212.36, "close": 213.16, "volume": 22.88, "close_time": 1738508399999}, {"open_time": 1738508400000, "open": 213.14, "high": 213.14, "low": 209.9, "close": 212.14, "volume": 145.015, "close_time": 1738511999999}, {"open_time": 1738512000000, "open": 212.06, "high": 212.06, "low": 206.1, "close": 206.1, "volume": 774.019, "close_time": 1738515599999}, {"open_time": 1738515600000, "open": 207.77, "high": 208.64, "low": 202.51, "close": 202.53, "volume": 996.41, "close_time": 1738519199999}, {"open_time": 1738519200000, "open": 202.51, "high": 204.25, "low": 197.54, "close": 198.03, "volume": 1116.934, "close_time": 1738522799999}, {"open_time": 1738522800000, "open": 197.54, "high": 206.61, "low": 195.26, "close": 204.43, "volume": 809.694, "close_time": 1738526399999}, {"open_time": 1738526400000, "open": 204.2, "high": 206.6, "low": 202.34, "close": 203.26, "volume": 280.526, "close_time": 1738529999999}, {"open_time": 1738530000000, "open": 202.29, "high": 204.04, "low": 201.62, "close": 202.11, "volume": 150.303, "close_time": 1738533599999}, {"open_time": 1738533600000, "open": 203.03, "high": 205.93, "low": 193.03, "close": 203.54, "volume": 1002.666, "close_time": 1738537199999}, {"open_time": 1738537200000, "open": 203.01, "high": 203.91, "low": 197.0, "close": 203.32, "volume": 544.261, "close_time": 1738540799999}, {"open_time": 1738540800000, "open": 203.27, "high": 203.71, "low": 193.3, "close": 198.53, "volume": 720.232, "close_time": 1738544399999}, {"open_time": 1738544400000, "open": 198.42, "high": 199.76, "low": 181.0, "close": 185.0, "volume": 3738.873, "close_time": 1738547999999}, {"open_time": 1738548000000, "open": 185.07, "high": 191.77, "low": 180.0, "close": 188.65, "volume": 3148.533, "close_time": 1738551599999}, {"open_time": 1738551600000, "open": 188.38, "high": 199.59, "low": 188.38, "close": 198.23, "volume": 475.859, "close_time": 1738555199999}, {"open_time": 1738555200000, "open": 197.98, "high": 199.73, "low": 189.65, "close": 189.65, "volume": 857.908, "close_time": 1738558799999}, {"open_time": 1738558800000, "open": 190.16, "high": 197.29, "low": 189.93, "close": 196.79, "volume": 1125.005, "close_time": 1738562399999}, {"open_time": 1738562400000, "open": 196.21, "high": 198.29, "low": 194.74, "close": 195.19, "volume": 44.927, "close_time": 1738565999999}, {"open_time": 1738566000000, "open": 196.23, "high": 199.49, "low": 195.94, "close": 199.49, "volume": 61.278, "close_time": 1738569599999}, {"open_time": 1738569600000, "open": 197.97, "high": 198.33, "low": 193.78, "close": 195.45, "volume": 663.557, "close_time": 1738573199999}, {"open_time": 1738573200000, "open": 195.46, "high": 198.88, "low": 194.27, "close": 195.13, "volume": 897.545, "close_time": 1738576799999}, {"open_time": 1738576800000, "open": 194.91, "high": 201.97, "low": 194.91, "close": 201.97, "volume": 259.517, "close_time": 1738580399999}, {"open_time": 1738580400000, "open": 200.98, "high": 200.98, "low": 198.26, "close": 198.94, "volume": 470.8, "close_time": 1738583999999}, {"open_time": 1738584000000, "open": 198.46, "high": 199.38, "low": 195.23, "close": 195.23, "volume": 304.292, "close_time": 1738587599999}, {"open_time": 1738587600000, "open": 195.23, "high": 196.63, "low": 194.05, "close": 195.07, "volume": 288.853, "close_time": 1738591199999}, {"open_time": 1738591200000, "open": 194.3, "high": 199.59, "low": 190.32, "close": 199.59, "volume": 768.056, "close_time": 1738594799999}, {"open_time": 1738594800000, "open": 199.63, "high": 209.29, "low": 198.26, "close": 207.14, "volume": 3601.349, "close_time": 1738598399999}, {"open_time": 1738598400000, "open": 206.06, "high": 208.65, "low": 203.91, "close": 208.45, "volume": 1023.626, "close_time": 1738601999999}, {"open_time": 1738602000000, "open": 207.19, "high": 208.08, "low": 205.8, "close": 206.78, "volume": 642.312, "close_time": 1738605599999}, {"open_time": 1738605600000, "open": 206.53, "high": 211.84, "low": 205.57, "close": 211.69, "volume": 949.825, "close_time": 1738609199999}, {"open_time": 1738609200000, "open": 211.69, "high": 214.87, "low": 211.07, "close": 214.87, "volume": 1783.959, "close_time": 1738612799999}, {"open_time": 1738612800000, "open": 214.87, "high": 214.95, "low": 211.0, "close": 211.21, "volume": 2062.736, "close_time": 1738616399999}, {"open_time": 1738616400000, "open": 212.12, "high": 217.42, "low": 210.13, "close": 217.42, "volume": 711.34, "close_time": 1738619999999}, {"open_time": 1738620000000, "open": 217.02, "high": 218.26, "low": 215.17, "close": 217.39, "volume": 203.357, "close_time": 1738623599999}, {"open_time": 1738623600000, "open": 216.38, "high": 217.34, "low": 215.39, "close": 215.73, "volume": 1063.32, "close_time": 1738627199999}, {"open_time": 1738627200000, "open": 216.17, "high": 217.6, "low": 215.25, "close": 215.25, "volume": 409.418, "close_time": 1738630799999}, {"open_time": 1738630800000, "open": 215.63, "high": 219.32, "low": 215.45, "close": 218.74, "volume": 965.042, "close_time": 1738634399999}, {"open_time": 1738634400000, "open": 219.19, "high": 219.8, "low": 215.9, "close": 215.9, "volume": 1012.95, "close_time": 1738637999999}, {"open_time": 1738638000000, "open": 215.88, "high": 216.62, "low": 214.15, "close": 215.04, "volume": 208.62, "close_time": 1738641599999}, {"open_time": 1738641600000, "open": 215.68, "high": 216.04, "low": 212.68, "close": 212.87, "volume": 289.338, "close_time": 1738645199999}, {"open_time": 1738645200000, "open": 212.92, "high": 212.92, "low": 202.29, "close": 204.41, "volume": 674.35, "close_time": 1738648799999}, {"open_time": 1738648800000, "open": 205.22, "high": 207.07, "low": 204.01, "close": 206.46, "volume": 150.578, "close_time": 1738652399999}, {"open_time": 1738652400000, "open": 206.3, "high": 207.8, "low": 203.91, "close": 203.91, "volume": 105.262, "close_time": 1738655999999}, {"open_time": 1738656000000, "open": 203.91, "high": 205.81, "low": 202.89, "close": 204.01, "volume": 77.565, "close_time": 1738659599999}, {"open_time": 1738659600000, "open": 204.04, "high": 206.33, "low": 204.04, "close": 205.2, "volume": 15.16, "close_time": 1738663199999}, {"open_time": 1738663200000, "open": 206.36, "high": 208.58, "low": 205.61, "close": 207.77, "volume": 86.776, "close_time": 1738666799999}, {"open_time": 1738666800000, "open": 207.68, "high": 210.62, "low": 207.68, "close": 208.16, "volume": 46.603, "close_time": 1738670399999}, {"open_time": 1738670400000, "open": 208.03, "high": 212.5, "low": 208.03, "close": 211.5, "volume": 62.648, "close_time": 1738673999999}, {"open_time": 1738674000000, "open": 211.0, "high": 213.0, "low": 210.4, "close": 210.4, "volume": 167.735, "close_time": 1738677599999}, {"open_time": 1738677600000, "open": 211.18, "high": 215.82, "low": 209.42, "close": 214.15, "volume": 322.945, "close_time": 1738681199999}, {"open_time": 1738681200000, "open": 213.7, "high": 216.44, "low": 210.25, "close": 215.99, "volume": 682.565, "close_time": 1738684799999}, {"open_time": 1738684800000, "open": 216.04, "high": 217.55, "low": 214.73, "close": 214.73, "volume": 224.155, "close_time": 1738688399999}, {"open_time": 1738688400000, "open": 214.53, "high": 216.62, "low": 212.53, "close": 213.81, "volume": 121.934, "close_time": 1738691999999}, {"open_time": 1738692000000, "open": 213.81, "high": 214.6, "low": 211.68, "close": 214.6, "volume": 31.598, "close_time": 1738695599999}, {"open_time": 1738695600000, "open": 214.6, "high": 218.05, "low": 208.75, "close": 208.75, "volume": 1327.646, "close_time": 1738699199999}, {"open_time": 1738699200000, "open": 208.65, "high": 210.11, "low": 205.69, "close": 206.53, "volume": 1514.669, "close_time": 1738702799999}, {"open_time": 1738702800000, "open": 206.41, "high": 206.45, "low": 203.03, "close": 203.94, "volume": 529.39, "close_time": 1738706399999}, {"open_time": 1738706400000, "open": 203.03, "high": 206.05, "low": 202.66, "close": 206.05, "volume": 473.437, "close_time": 1738709999999}, {"open_time": 1738710000000, "open": 205.46, "high": 207.97, "low": 203.9, "close": 207.04, "volume": 71.858, "close_time": 1738713599999}, {"open_time": 1738713600000, "open": 206.81, "high": 207.98, "low": 205.66, "close": 207.98, "volume": 70.649, "close_time": 1738717199999}, {"open_time": 1738717200000, "open": 208.08, "high": 209.19, "low": 205.62, "close": 205.85, "volume": 35.32, "close_time": 1738720799999}, {"open_time": 1738720800000, "open": 205.51, "high": 208.08, "low": 205.33, "close": 207.9, "volume": 178.593, "close_time": 1738724399999}, {"open_time": 1738724400000, "open": 207.77, "high": 208.75, "low": 206.75, "close": 207.45, "volume": 159.445, "close_time": 1738727999999}, {"open_time": 1738728000000, "open": 207.43, "high": 207.43, "low": 204.87, "close": 204.87, "volume": 92.89, "close_time": 1738731599999}, {"open_time": 1738731600000, "open": 205.69, "high": 206.58, "low": 203.71, "close": 206.56, "volume": 152.206, "close_time": 1738735199999}, {"open_time": 1738735200000, "open": 206.38, "high": 208.12, "low": 204.7, "close": 205.3, "volume": 381.105, "close_time": 1738738799999}, {"open_time": 1738738800000, "open": 204.67, "high": 205.66, "low": 204.15, "close": 205.22, "volume": 185.384, "close_time": 1738742399999}, {"open_time": 1738742400000, "open": 205.11, "high": 206.1, "low": 204.11, "close": 205.03, "volume": 9.44, "close_time": 1738745999999}, {"open_time": 1738746000000, "open": 205.46, "high": 206.06, "low": 202.92, "close": 203.64, "volume": 188.123, "close_time": 1738749599999}, {"open_time": 1738749600000, "open": 204.02, "high": 205.17, "low": 204.02, "close": 205.17, "volume": 7.675, "close_time": 1738753199999}, {"open_time": 1738753200000, "open": 205.02, "high": 206.71, "low": 205.02, "close": 206.14, "volume": 9.129, "close_time": 1738756799999}, {"open_time": 1738756800000, "open": 206.51, "high": 206.94, "low": 204.87, "close": 204.87, "volume": 10.935, "close_time": 1738760399999}, {"open_time": 1738760400000, "open": 205.05, "high": 206.16, "low": 204.76, "close": 205.85, "volume": 5.387, "close_time": 1738763999999}, {"open_time": 1738764000000, "open": 206.19, "high": 207.44, "low": 204.0, "close": 204.0, "volume": 794.179, "close_time": 1738767599999}, {"open_time": 1738767600000, "open": 204.24, "high": 205.51, "low": 201.83, "close": 201.97, "volume": 832.339, "close_time": 1738771199999}, {"open_time": 1738771200000, "open": 201.75, "high": 202.05, "low": 198.26, "close": 199.93, "volume": 1370.702, "close_time": 1738774799999}, {"open_time": 1738774800000, "open": 200.46, "high": 201.39, "low": 197.0, "close": 198.8, "volume": 237.302, "close_time": 1738778399999}, {"open_time": 1738778400000, "open": 197.42, "high": 198.68, "low": 196.75, "close": 197.96, "volume": 232.124, "close_time": 1738781999999}, {"open_time": 1738782000000, "open": 197.96, "high": 199.88, "low": 197.87, "close": 199.67, "volume": 39.37, "close_time": 1738785599999}, {"open_time": 1738785600000, "open": 199.88, "high": 200.41, "low": 196.89, "close": 198.64, "volume": 139.829, "close_time": 1738789199999}, {"open_time": 1738789200000, "open": 198.52, "high": 200.02, "low": 198.52, "close": 199.01, "volume": 37.928, "close_time": 1738792799999}, {"open_time": 1738792800000, "open": 199.0, "high": 199.08, "low": 195.97, "close": 196.17, "volume": 410.14, "close_time": 1738796399999}, {"open_time": 1738796400000, "open": 195.94, "high": 197.26, "low": 195.45, "close": 195.64, "volume": 63.575, "close_time": 1738799999999}, {"open_time": 1738800000000, "open": 196.06, "high": 198.84, "low": 196.06, "close": 197.14, "volume": 141.169, "close_time": 1738803599999}, {"open_time": 1738803600000, "open": 197.0, "high": 200.06, "low": 196.63, "close": 199.26, "volume": 84.473, "close_time": 1738807199999}, {"open_time": 1738807200000, "open": 199.43, "high": 201.01, "low": 199.43, "close": 200.47, "volume": 118.169, "close_time": 1738810799999}, {"open_time": 1738810800000, "open": 200.47, "high": 201.39, "low": 199.8, "close": 200.73, "volume": 92.852, "close_time": 1738814399999}, {"open_time": 1738814400000, "open": 201.24, "high": 201.85, "low": 200.68, "close": 201.82, "volume": 105.657, "close_time": 1738817999999}, {"open_time": 1738818000000, "open": 201.69, "high": 202.48, "low": 201.54, "close": 202.39, "volume": 15.047, "close_time": 1738821599999}, {"open_time": 1738821600000, "open": 202.19, "high": 203.89, "low": 201.66, "close": 203.89, "volume": 74.498, "close_time": 1738825199999}, {"open_time": 1738825200000, "open": 203.84, "high": 203.84, "low": 202.02, "close": 202.02, "volume": 21.544, "close_time": 1738828799999}, {"open_time": 1738828800000, "open": 202.02, "high": 202.61, "low": 201.11, "close": 201.11, "volume": 32.042, "close_time": 1738832399999}, {"open_time": 1738832400000, "open": 201.04, "high": 202.77, "low": 201.0, "close": 202.55, "volume": 42.703, "close_time": 1738835999999}, {"open_time": 1738836000000, "open": 202.67, "high": 202.7, "low": 201.04, "close": 201.68, "volume": 91.248, "close_time": 1738839599999}, {"open_time": 1738839600000, "open": 201.68, "high": 201.68, "low": 199.02, "close": 200.78, "volume": 58.102, "close_time": 1738843199999}, {"open_time": 1738843200000, "open": 199.88, "high": 200.53, "low": 198.18, "close": 198.41, "volume": 338.291, "close_time": 1738846799999}, {"open_time": 1738846800000, "open": 198.76, "high": 200.55, "low": 198.76, "close": 200.47, "volume": 3.974, "close_time": 1738850399999}, {"open_time": 1738850400000, "open": 200.33, "high": 200.33, "low": 195.42, "close": 195.45, "volume": 169.431, "close_time": 1738853999999}, {"open_time": 1738854000000, "open": 195.42, "high": 196.1, "low": 190.0, "close": 190.8, "volume": 2156.878, "close_time": 1738857599999}, {"open_time": 1738857600000, "open": 191.44, "high": 192.8, "low": 190.0, "close": 190.89, "volume": 1536.623, "close_time": 1738861199999}, {"open_time": 1738861200000, "open": 190.37, "high": 192.96, "low": 190.0, "close": 190.58, "volume": 197.907, "close_time": 1738864799999}, {"open_time": 1738864800000, "open": 190.47, "high": 190.96, "low": 188.87, "close": 190.0, "volume": 142.525, "close_time": 1738868399999}, {"open_time": 1738868400000, "open": 190.15, "high": 191.87, "low": 189.04, "close": 189.69, "volume": 234.741, "close_time": 1738871999999}, {"open_time": 1738872000000, "open": 189.88, "high": 193.0, "low": 189.88, "close": 193.0, "volume": 133.337, "close_time": 1738875599999}, {"open_time": 1738875600000, "open": 193.0, "high": 194.46, "low": 191.06, "close": 193.79, "volume": 226.463, "close_time": 1738879199999}, {"open_time": 1738879200000, "open": 193.79, "high": 193.79, "low": 190.65, "close": 190.65, "volume": 62.78, "close_time": 1738882799999}, {"open_time": 1738882800000, "open": 190.58, "high": 191.06, "low": 187.77, "close": 190.03, "volume": 325.258, "close_time": 1738886399999}, {"open_time": 1738886400000, "open": 189.5, "high": 192.18, "low": 189.5, "close": 189.64, "volume": 47.182, "close_time": 1738889999999}, {"open_time": 1738890000000, "open": 190.47, "high": 193.61, "low": 190.46, "close": 193.15, "volume": 48.751, "close_time": 1738893599999}, {"open_time": 1738893600000, "open": 193.45, "high": 195.03, "low": 193.31, "close": 194.34, "volume": 351.448, "close_time": 1738897199999}, {"open_time": 1738897200000, "open": 194.95, "high": 195.67, "low": 192.81, "close": 193.45, "volume": 161.66, "close_time": 1738900799999}, {"open_time": 1738900800000, "open": 193.54, "high": 195.28, "low": 193.54, "close": 194.52, "volume": 263.474, "close_time": 1738904399999}, {"open_time": 1738904400000, "open": 194.42, "high": 194.42, "low": 192.35, "close": 192.69, "volume": 51.043, "close_time": 1738907999999}, {"open_time": 1738908000000, "open": 192.44, "high": 192.44, "low": 189.49, "close": 190.63, "volume": 39.52, "close_time": 1738911599999}, {"open_time": 1738911600000, "open": 190.84, "high": 193.37, "low": 190.84, "close": 192.74, "volume": 127.744, "close_time": 1738915199999}, {"open_time": 1738915200000, "open": 192.1, "high": 194.92, "low": 191.93, "close": 194.4, "volume": 20.769, "close_time": 1738918799999}, {"open_time": 1738918800000, "open": 194.92, "high": 197.31, "low": 194.71, "close": 197.31, "volume": 486.389, "close_time": 1738922399999}, {"open_time": 1738922400000, "open": 197.34, "high": 197.72, "low": 196.82, "close": 197.72, "volume": 10.08, "close_time": 1738925999999}, {"open_time": 1738926000000, "open": 197.32, "high": 198.48, "low": 196.86, "close": 198.48, "volume": 110.907, "close_time": 1738929599999}, {"open_time": 1738929600000, "open": 198.48, "high": 199.77, "low": 197.39, "close": 198.98, "volume": 29.316, "close_time": 1738933199999}, {"open_time": 1738933200000, "open": 198.37, "high": 200.96, "low": 196.57, "close": 200.96, "volume": 332.129, "close_time": 1738936799999}, {"open_time": 1738936800000, "open": 200.96, "high": 203.21, "low": 200.57, "close": 203.06, "volume": 403.478, "close_time": 1738940399999}, {"open_time": 1738940400000, "open": 202.34, "high": 202.34, "low": 196.06, "close": 197.39, "volume": 89.765, "close_time": 1738943999999}, {"open_time": 1738944000000, "open": 197.39, "high": 198.8, "low": 196.31, "close": 196.57, "volume": 207.432, "close_time": 1738947599999}, {"open_time": 1738947600000, "open": 196.89, "high": 196.89, "low": 194.7, "close": 196.63, "volume": 1123.26, "close_time": 1738951199999}, {"open_time": 1738951200000, "open": 196.24, "high": 198.87, "low": 196.24, "close": 198.23, "volume": 82.571, "close_time": 1738954799999}, {"open_time": 1738954800000, "open": 197.42, "high": 197.88, "low": 195.54, "close": 195.54, "volume": 39.921, "close_time": 1738958399999}, {"open_time": 1738958400000, "open": 195.47, "high": 195.47, "low": 189.49, "close": 189.5, "volume": 389.45, "close_time": 1738961999999}, {"open_time": 1738962000000, "open": 190.57, "high": 190.77, "low": 189.36, "close": 189.5, "volume": 106.309, "close_time": 1738965599999}, {"open_time": 1738965600000, "open": 189.33, "high": 190.02, "low": 188.23, "close": 189.98, "volume": 221.402, "close_time": 1738969199999}, {"open_time": 1738969200000, "open": 189.64, "high": 192.28, "low": 189.6, "close": 192.12, "volume": 106.699, "close_time": 1738972799999}, {"open_time": 1738972800000, "open": 191.8, "high": 193.8, "low": 191.8, "close": 193.08, "volume": 319.538, "close_time": 1738976399999}, {"open_time": 1738976400000, "open": 192.95, "high": 193.64, "low": 192.58, "close": 193.08, "volume": 212.405, "close_time": 1738979999999}, {"open_time": 1738980000000, "open": 192.2, "high": 193.54, "low": 191.99, "close": 193.54, "volume": 8.638, "close_time": 1738983599999}, {"open_time": 1738983600000, "open": 193.5, "high": 194.07, "low": 192.59, "close": 193.17, "volume": 65.121, "close_time": 1738987199999}, {"open_time": 1738987200000, "open": 192.99, "high": 192.99, "low": 191.78, "close": 191.78, "volume": 13.928, "close_time": 1738990799999}, {"open_time": 1738990800000, "open": 191.95, "high": 191.95, "low": 190.32, "close": 190.54, "volume": 73.834, "close_time": 1738994399999}, {"open_time": 1738994400000, "open": 190.92, "high": 191.36, "low": 190.85, "close": 190.86, "volume": 21.47, "close_time": 1738997999999}, {"open_time": 1738998000000, "open": 191.47, "high": 193.18, "low": 189.97, "close": 193.18, "volume": 37.453, "close_time": 1739001599999}, {"open_time": 1739001600000, "open": 192.67, "high": 193.43, "low": 191.8, "close": 191.88, "volume": 7.647, "close_time": 1739005199999}, {"open_time": 1739005200000, "open": 191.79, "high": 193.83, "low": 191.79, "close": 193.83, "volume": 8.153, "close_time": 1739008799999}, {"open_time": 1739008800000, "open": 193.86, "high": 194.8, "low": 193.29, "close": 193.29, "volume": 10.774, "close_time": 1739012399999}, {"open_time": 1739012400000, "open": 193.53, "high": 194.52, "low": 193.25, "close": 194.52, "volume": 12.228, "close_time": 1739015999999}, {"open_time": 1739016000000, "open": 194.35, "high": 194.35, "low": 193.33, "close": 193.69, "volume": 126.715, "close_time": 1739019599999}, {"open_time": 1739019600000, "open": 194.22, "high": 196.28, "low": 194.22, "close": 195.2, "volume": 106.115, "close_time": 1739023199999}, {"open_time": 1739023200000, "open": 195.2, "high": 195.2, "low": 193.8, "close": 194.72, "volume": 29.907, "close_time": 1739026799999}, {"open_time": 1739026800000, "open": 193.89, "high": 195.21, "low": 192.92, "close": 193.41, "volume": 34.133, "close_time": 1739030399999}, {"open_time": 1739030400000, "open": 193.85, "high": 195.45, "low": 193.57, "close": 195.45, "volume": 97.569, "close_time": 1739033999999}, {"open_time": 1739034000000, "open": 195.45, "high": 196.73, "low": 195.32, "close": 196.45, "volume": 35.401, "close_time": 1739037599999}, {"open_time": 1739037600000, "open": 196.74, "high": 197.09, "low": 195.82, "close": 196.34, "volume": 63.87, "close_time": 1739041199999}, {"open_time": 1739041200000, "open": 196.72, "high": 198.24, "low": 196.57, "close": 196.97, "volume": 324.131, "close_time": 1739044799999}, {"open_time": 1739044800000, "open": 197.3, "high": 197.76, "low": 196.73, "close": 197.38, "volume": 16.382, "close_time": 1739048399999}, {"open_time": 1739048400000, "open": 197.31, "high": 198.84, "low": 196.76, "close": 198.33, "volume": 146.408, "close_time": 1739051999999}, {"open_time": 1739052000000, "open": 198.89, "high": 199.5, "low": 197.77, "close": 198.25, "volume": 96.809, "close_time": 1739055599999}, {"open_time": 1739055600000, "open": 198.9, "high": 200.68, "low": 198.9, "close": 199.5, "volume": 282.08, "close_time": 1739059199999}, {"open_time": 1739059200000, "open": 199.92, "high": 200.34, "low": 198.61, "close": 199.82, "volume": 75.181, "close_time": 1739062799999}, {"open_time": 1739062800000, "open": 200.33, "high": 201.97, "low": 200.23, "close": 201.97, "volume": 206.096, "close_time": 1739066399999}, {"open_time": 1739066400000, "open": 202.0, "high": 202.15, "low": 201.01, "close": 201.8, "volume": 109.478, "close_time": 1739069999999}, {"open_time": 1739070000000, "open": 201.58, "high": 206.54, "low": 201.58, "close": 206.54, "volume": 749.109, "close_time": 1739073599999}, {"open_time": 1739073600000, "open": 206.62, "high": 206.71, "low": 204.85, "close": 206.08, "volume": 575.891, "close_time": 1739077199999}, {"open_time": 1739077200000, "open": 205.66, "high": 206.97, "low": 205.64, "close": 206.37, "volume": 231.485, "close_time": 1739080799999}, {"open_time": 1739080800000, "open": 205.88, "high": 205.88, "low": 204.15, "close": 205.3, "volume": 543.75, "close_time": 1739084399999}, {"open_time": 1739084400000, "open": 205.06, "high": 205.06, "low": 203.97, "close": 203.97, "volume": 10.03, "close_time": 1739087999999}, {"open_time": 1739088000000, "open": 203.97, "high": 204.61, "low": 203.3, "close": 203.3, "volume": 30.212, "close_time": 1739091599999}, {"open_time": 1739091600000, "open": 203.21, "high": 203.36, "low": 201.39, "close": 201.89, "volume": 48.419, "close_time": 1739095199999}, {"open_time": 1739095200000, "open": 201.81, "high": 202.42, "low": 201.81, "close": 202.15, "volume": 862.765, "close_time": 1739098799999}, {"open_time": 1739098800000, "open": 202.22, "high": 202.61, "low": 201.93, "close": 202.17, "volume": 20.695, "close_time": 1739102399999}, {"open_time": 1739102400000, "open": 202.17, "high": 202.6, "low": 200.64, "close": 200.7, "volume": 18.467, "close_time": 1739105999999}, {"open_time": 1739106000000, "open": 201.86, "high": 201.86, "low": 197.15, "close": 197.15, "volume": 62.229, "close_time": 1739109599999}, {"open_time": 1739109600000, "open": 197.13, "high": 199.65, "low": 196.89, "close": 198.68, "volume": 2423.343, "close_time": 1739113199999}, {"open_time": 1739113200000, "open": 199.62, "high": 201.2, "low": 199.59, "close": 200.71, "volume": 320.417, "close_time": 1739116799999}, {"open_time": 1739116800000, "open": 200.53, "high": 202.14, "low": 200.53, "close": 202.02, "volume": 73.58, "close_time": 1739120399999}, {"open_time": 1739120400000, "open": 202.14, "high": 202.14, "low": 199.92, "close": 199.92, "volume": 138.43, "close_time": 1739123999999}, {"open_time": 1739124000000, "open": 199.94, "high": 200.68, "low": 198.95, "close": 200.13, "volume": 248.954, "close_time": 1739127599999}, {"open_time": 1739127600000, "open": 200.29, "high": 200.63, "low": 198.04, "close": 199.22, "volume": 30.756, "close_time": 1739131199999}, {"open_time": 1739131200000, "open": 199.59, "high": 200.8, "low": 199.59, "close": 199.59, "volume": 38.256, "close_time": 1739134799999}, {"open_time": 1739134800000, "open": 199.39, "high": 199.86, "low": 194.4, "close": 195.52, "volume": 2013.173, "close_time": 1739138399999}, {"open_time": 1739138400000, "open": 194.4, "high": 199.24, "low": 194.3, "close": 198.03, "volume": 376.509, "close_time": 1739141999999}, {"open_time": 1739142000000, "open": 197.65, "high": 200.59, "low": 197.15, "close": 200.59, "volume": 120.81, "close_time": 1739145599999}, {"open_time": 1739145600000, "open": 200.68, "high": 204.89, "low": 200.68, "close": 204.59, "volume": 819.605, "close_time": 1739149199999}, {"open_time": 1739149200000, "open": 203.55, "high": 204.05, "low": 197.97, "close": 198.37, "volume": 2736.837, "close_time": 1739152799999}, {"open_time": 1739152800000, "open": 198.4, "high": 199.49, "low": 196.4, "close": 198.31, "volume": 1384.808, "close_time": 1739156399999}, {"open_time": 1739156400000, "open": 198.88, "high": 204.31, "low": 198.88, "close": 201.91, "volume": 158.731, "close_time": 1739159999999}, {"open_time": 1739160000000, "open": 201.91, "high": 202.61, "low": 200.75, "close": 200.86, "volume": 29.441, "close_time": 1739163599999}, {"open_time": 1739163600000, "open": 200.86, "high": 204.42, "low": 200.13, "close": 202.36, "volume": 101.606, "close_time": 1739167199999}, {"open_time": 1739167200000, "open": 202.66, "high": 203.2, "low": 201.75, "close": 203.19, "volume": 183.078, "close_time": 1739170799999}, {"open_time": 1739170800000, "open": 203.32, "high": 203.78, "low": 202.37, "close": 203.17, "volume": 14.323, "close_time": 1739174399999}, {"open_time": 1739174400000, "open": 202.7, "high": 205.46, "low": 202.7, "close": 205.46, "volume": 17.713, "close_time": 1739177999999}, {"open_time": 1739178000000, "open": 205.47, "high": 205.78, "low": 203.91, "close": 205.31, "volume": 30.356, "close_time": 1739181599999}, {"open_time": 1739181600000, "open": 204.14, "high": 204.27, "low": 203.37, "close": 204.27, "volume": 10.422, "close_time": 1739185199999}, {"open_time": 1739185200000, "open": 204.4, "high": 205.17, "low": 203.83, "close": 205.0, "volume": 161.575, "close_time": 1739188799999}, {"open_time": 1739188800000, "open": 204.58, "high": 204.58, "low": 202.7, "close": 202.98, "volume": 32.935, "close_time": 1739192399999}, {"open_time": 1739192400000, "open": 203.31, "high": 208.82, "low": 203.09, "close": 208.33, "volume": 394.601, "close_time": 1739195999999}, {"open_time": 1739196000000, "open": 208.7, "high": 208.83, "low": 203.93, "close": 205.02, "volume": 1635.651, "close_time": 1739199599999}, {"open_time": 1739199600000, "open": 205.05, "high": 205.78, "low": 201.68, "close": 203.09, "volume": 800.991, "close_time": 1739203199999}, {"open_time": 1739203200000, "open": 203.14, "high": 204.19, "low": 202.29, "close": 203.26, "volume": 463.813, "close_time": 1739206799999}, {"open_time": 1739206800000, "open": 203.35, "high": 204.0, "low": 202.44, "close": 203.51, "volume": 33.427, "close_time": 1739210399999}, {"open_time": 1739210400000, "open": 203.69, "high": 203.69, "low": 202.5, "close": 203.16, "volume": 39.666, "close_time": 1739213999999}, {"open_time": 1739214000000, "open": 203.5, "high": 203.5, "low": 201.91, "close": 201.91, "volume": 674.51, "close_time": 1739217599999}, {"open_time": 1739217600000, "open": 201.75, "high": 202.81, "low": 201.2, "close": 201.2, "volume": 79.813, "close_time": 1739221199999}, {"open_time": 1739221200000, "open": 201.14, "high": 201.28, "low": 200.3, "close": 200.66, "volume": 28.975, "close_time": 1739224799999}, {"open_time": 1739224800000, "open": 200.29, "high": 201.3, "low": 200.29, "close": 201.0, "volume": 41.905, "close_time": 1739228399999}, {"open_time": 1739228400000, "open": 201.26, "high": 201.26, "low": 200.28, "close": 201.0, "volume": 184.475, "close_time": 1739231999999}, {"open_time": 1739232000000, "open": 200.34, "high": 202.91, "low": 200.34, "close": 202.54, "volume": 16.636, "close_time": 1739235599999}, {"open_time": 1739235600000, "open": 202.54, "high": 204.46, "low": 202.03, "close": 203.96, "volume": 28.557, "close_time": 1739239199999}, {"open_time": 1739239200000, "open": 203.96, "high": 203.96, "low": 200.66, "close": 201.93, "volume": 623.467, "close_time": 1739242799999}, {"open_time": 1739242800000, "open": 201.52, "high": 201.89, "low": 200.79, "close": 201.16, "volume": 609.222, "close_time": 1739246399999}, {"open_time": 1739246400000, "open": 201.19, "high": 203.71, "low": 201.19, "close": 203.66, "volume": 545.083, "close_time": 1739249999999}, {"open_time": 1739250000000, "open": 203.75, "high": 205.22, "low": 203.64, "close": 204.95, "volume": 1411.841, "close_time": 1739253599999}, {"open_time": 1739253600000, "open": 204.58, "high": 205.82, "low": 203.99, "close": 205.77, "volume": 135.642, "close_time": 1739257199999}, {"open_time": 1739257200000, "open": 205.48, "high": 205.48, "low": 204.32, "close": 204.32, "volume": 31.895, "close_time": 1739260799999}, {"open_time": 1739260800000, "open": 204.31, "high": 205.74, "low": 204.04, "close": 204.44, "volume": 78.307, "close_time": 1739264399999}, {"open_time": 1739264400000, "open": 204.31, "high": 204.31, "low": 202.64, "close": 202.64, "volume": 15.142, "close_time": 1739267999999}, {"open_time": 1739268000000, "open": 202.86, "high": 203.3, "low": 201.42, "close": 202.54, "volume": 45.874, "close_time": 1739271599999}, {"open_time": 1739271600000, "open": 201.95, "high": 203.16, "low": 201.95, "close": 203.16, "volume": 12.187, "close_time": 1739275199999}, {"open_time": 1739275200000, "open": 203.25, "high": 203.25, "low": 201.62, "close": 203.0, "volume": 513.496, "close_time": 1739278799999}, {"open_time": 1739278800000, "open": 202.82, "high": 202.95, "low": 198.73, "close": 198.73, "volume": 1688.092, "close_time": 1739282399999}, {"open_time": 1739282400000, "open": 198.72, "high": 200.15, "low": 198.32, "close": 200.15, "volume": 84.454, "close_time": 1739285999999}, {"open_time": 1739286000000, "open": 200.15, "high": 200.95, "low": 198.64, "close": 199.62, "volume": 75.955, "close_time": 1739289599999}, {"open_time": 1739289600000, "open": 199.62, "high": 200.08, "low": 198.18, "close": 198.18, "volume": 132.036, "close_time": 1739293199999}, {"open_time": 1739293200000, "open": 198.12, "high": 202.0, "low": 197.33, "close": 198.78, "volume": 1749.751, "close_time": 1739296799999}, {"open_time": 1739296800000, "open": 198.32, "high": 198.44, "low": 196.39, "close": 197.03, "volume": 1606.712, "close_time": 1739300399999}, {"open_time": 1739300400000, "open": 197.36, "high": 197.36, "low": 195.46, "close": 195.99, "volume": 165.755, "close_time": 1739303999999}, {"open_time": 1739304000000, "open": 195.9, "high": 197.71, "low": 195.9, "close": 196.69, "volume": 232.368, "close_time": 1739307599999}, {"open_time": 1739307600000, "open": 197.17, "high": 198.86, "low": 196.74, "close": 198.52, "volume": 91.752, "close_time": 1739311199999}, {"open_time": 1739311200000, "open": 198.87, "high": 199.32, "low": 196.66, "close": 196.66, "volume": 126.494, "close_time": 1739314799999}, {"open_time": 1739314800000, "open": 197.53, "high": 198.66, "low": 197.53, "close": 198.18, "volume": 32.268, "close_time": 1739318399999}, {"open_time": 1739318400000, "open": 198.54, "high": 198.54, "low": 197.17, "close": 198.33, "volume": 25.778, "close_time": 1739321999999}, {"open_time": 1739322000000, "open": 198.48, "high": 198.48, "low": 196.65, "close": 198.1, "volume": 82.962, "close_time": 1739325599999}, {"open_time": 1739325600000, "open": 197.71, "high": 198.16, "low": 195.46, "close": 195.75, "volume": 480.254, "close_time": 1739329199999}, {"open_time": 1739329200000, "open": 195.75, "high": 195.75, "low": 194.33, "close": 194.36, "volume": 1490.421, "close_time": 1739332799999}, {"open_time": 1739332800000, "open": 194.3, "high": 195.12, "low": 193.78, "close": 194.5, "volume": 131.655, "close_time": 1739336399999}, {"open_time": 1739336400000, "open": 194.69, "high": 196.32, "low": 194.69, "close": 195.99, "volume": 34.075, "close_time": 1739339999999}, {"open_time": 1739340000000, "open": 195.53, "high": 195.91, "low": 193.61, "close": 193.61, "volume": 72.867, "close_time": 1739343599999}, {"open_time": 1739343600000, "open": 193.84, "high": 196.0, "low": 193.84, "close": 195.33, "volume": 12.464, "close_time": 1739347199999}, {"open_time": 1739347200000, "open": 195.63, "high": 196.56, "low": 195.63, "close": 196.56, "volume": 6.197, "close_time": 1739350799999}, {"open_time": 1739350800000, "open": 196.17, "high": 196.78, "low": 195.34, "close": 196.78, "volume": 54.488, "close_time": 1739354399999}, {"open_time": 1739354400000, "open": 196.56, "high": 196.82, "low": 195.96, "close": 195.96, "volume": 13.008, "close_time": 1739357999999}, {"open_time": 1739358000000, "open": 196.29, "high": 197.84, "low": 196.29, "close": 197.21, "volume": 13.911, "close_time": 1739361599999}, {"open_time": 1739361600000, "open": 197.88, "high": 198.13, "low": 197.04, "close": 197.04, "volume": 12.209, "close_time": 1739365199999}, {"open_time": 1739365200000, "open": 196.74, "high": 198.37, "low": 190.0, "close": 192.73, "volume": 744.834, "close_time": 1739368799999}, {"open_time": 1739368800000, "open": 191.68, "high": 193.36, "low": 188.85, "close": 193.36, "volume": 365.062, "close_time": 1739372399999}, {"open_time": 1739372400000, "open": 193.37, "high": 193.68, "low": 190.53, "close": 192.69, "volume": 178.814, "close_time": 1739375999999}, {"open_time": 1739376000000, "open": 192.2, "high": 195.4, "low": 189.57, "close": 195.4, "volume": 177.057, "close_time": 1739379599999}, {"open_time": 1739379600000, "open": 195.12, "high": 196.48, "low": 194.87, "close": 194.87, "volume": 265.056, "close_time": 1739383199999}, {"open_time": 1739383200000, "open": 194.68, "high": 195.02, "low": 192.86, "close": 193.15, "volume": 199.102, "close_time": 1739386799999}, {"open_time": 1739386800000, "open": 193.17, "high": 193.77, "low": 191.33, "close": 193.64, "volume": 85.008, "close_time": 1739390399999}, {"open_time": 1739390400000, "open": 193.61, "high": 195.31, "low": 193.61, "close": 194.58, "volume": 25.074, "close_time": 1739393999999}, {"open_time": 1739394000000, "open": 194.39, "high": 196.48, "low": 194.39, "close": 195.99, "volume": 158.579, "close_time": 1739397599999}, {"open_time": 1739397600000, "open": 196.04, "high": 198.33, "low": 195.61, "close": 197.44, "volume": 332.225, "close_time": 1739401199999}, {"open_time": 1739401200000, "open": 196.85, "high": 197.85, "low": 195.85, "close": 196.52, "volume": 94.102, "close_time": 1739404799999}, {"open_time": 1739404800000, "open": 196.79, "high": 196.97, "low": 195.75, "close": 196.13, "volume": 236.886, "close_time": 1739408399999}, {"open_time": 1739408400000, "open": 196.12, "high": 197.53, "low": 196.02, "close": 197.53, "volume": 57.898, "close_time": 1739411999999}, {"open_time": 1739412000000, "open": 197.57, "high": 197.71, "low": 196.45, "close": 197.34, "volume": 115.848, "close_time": 1739415599999}, {"open_time": 1739415600000, "open": 197.5, "high": 198.72, "low": 196.95, "close": 198.15, "volume": 93.346, "close_time": 1739419199999}, {"open_time": 1739419200000, "open": 197.92, "high": 198.3, "low": 195.95, "close": 196.44, "volume": 35.05, "close_time": 1739422799999}, {"open_time": 1739422800000, "open": 195.93, "high": 196.46, "low": 195.0, "close": 195.78, "volume": 46.453, "close_time": 1739426399999}, {"open_time": 1739426400000, "open": 195.86, "high": 195.86, "low": 193.43, "close": 194.1, "volume": 136.525, "close_time": 1739429999999}, {"open_time": 1739430000000, "open": 193.89, "high": 194.38, "low": 193.14, "close": 193.64, "volume": 11.962, "close_time": 1739433599999}, {"open_time": 1739433600000, "open": 193.68, "high": 193.68, "low": 192.06, "close": 192.69, "volume": 422.831, "close_time": 1739437199999}, {"open_time": 1739437200000, "open": 192.27, "high": 193.23, "low": 192.01, "close": 193.23, "volume": 32.802, "close_time": 1739440799999}, {"open_time": 1739440800000, "open": 192.92, "high": 193.22, "low": 192.64, "close": 192.64, "volume": 1.096, "close_time": 1739444399999}, {"open_time": 1739444400000, "open": 192.98, "high": 192.98, "low": 191.3, "close": 191.63, "volume": 32.7, "close_time": 1739447999999}, {"open_time": 1739448000000, "open": 191.83, "high": 192.23, "low": 191.01, "close": 191.01, "volume": 163.845, "close_time": 1739451599999}, {"open_time": 1739451600000, "open": 191.27, "high": 192.17, "low": 189.64, "close": 191.14, "volume": 388.512, "close_time": 1739455199999}, {"open_time": 1739455200000, "open": 190.89, "high": 191.5, "low": 189.37, "close": 191.27, "volume": 1350.384, "close_time": 1739458799999}, {"open_time": 1739458800000, "open": 191.0, "high": 193.13, "low": 190.0, "close": 191.81, "volume": 275.095, "close_time": 1739462399999}, {"open_time": 1739462400000, "open": 191.81, "high": 192.03, "low": 190.08, "close": 190.78, "volume": 224.874, "close_time": 1739465999999}, {"open_time": 1739466000000, "open": 190.76, "high": 192.55, "low": 190.76, "close": 191.71, "volume": 322.531, "close_time": 1739469599999}, {"open_time": 1739469600000, "open": 191.88, "high": 193.3, "low": 191.31, "close": 193.3, "volume": 164.084, "close_time": 1739473199999}, {"open_time": 1739473200000, "open": 193.31, "high": 194.39, "low": 192.06, "close": 192.91, "volume": 157.286, "close_time": 1739476799999}, {"open_time": 1739476800000, "open": 193.08, "high": 195.02, "low": 193.08, "close": 194.3, "volume": 126.054, "close_time": 1739480399999}, {"open_time": 1739480400000, "open": 194.55, "high": 195.44, "low": 194.33, "close": 195.35, "volume": 410.76, "close_time": 1739483999999}, {"open_time": 1739484000000, "open": 195.05, "high": 195.41, "low": 194.21, "close": 194.21, "volume": 265.731, "close_time": 1739487599999}, {"open_time": 1739487600000, "open": 194.4, "high": 195.82, "low": 194.22, "close": 194.87, "volume": 251.59, "close_time": 1739491199999}, {"open_time": 1739491200000, "open": 194.87, "high": 195.96, "low": 194.87, "close": 195.96, "volume": 36.886, "close_time": 1739494799999}, {"open_time": 1739494800000, "open": 196.0, "high": 196.23, "low": 194.96, "close": 195.94, "volume": 46.316, "close_time": 1739498399999}, {"open_time": 1739498400000, "open": 195.94, "high": 196.55, "low": 195.8, "close": 195.8, "volume": 24.201, "close_time": 1739501999999}, {"open_time": 1739502000000, "open": 196.33, "high": 197.24, "low": 195.97, "close": 196.99, "volume": 81.538, "close_time": 1739505599999}, {"open_time": 1739505600000, "open": 196.95, "high": 197.26, "low": 195.4, "close": 195.55, "volume": 449.232, "close_time": 1739509199999}, {"open_time": 1739509200000, "open": 195.39, "high": 195.9, "low": 194.92, "close": 195.52, "volume": 79.694, "close_time": 1739512799999}, {"open_time": 1739512800000, "open": 195.39, "high": 196.1, "low": 195.39, "close": 196.09, "volume": 86.982, "close_time": 1739516399999}, {"open_time": 1739516400000, "open": 196.18, "high": 196.96, "low": 196.18, "close": 196.96, "volume": 110.2, "close_time": 1739519999999}, {"open_time": 1739520000000, "open": 196.8, "high": 198.0, "low": 196.47, "close": 197.45, "volume": 64.438, "close_time": 1739523599999}, {"open_time": 1739523600000, "open": 197.4, "high": 199.73, "low": 197.4, "close": 199.61, "volume": 291.056, "close_time": 1739527199999}, {"open_time": 1739527200000, "open": 199.73, "high": 200.83, "low": 199.53, "close": 200.38, "volume": 304.055, "close_time": 1739530799999}, {"open_time": 1739530800000, "open": 200.83, "high": 201.28, "low": 199.02, "close": 199.42, "volume": 186.036, "close_time": 1739534399999}, {"open_time": 1739534400000, "open": 199.55, "high": 199.55, "low": 196.89, "close": 197.1, "volume": 74.313, "close_time": 1739537999999}, {"open_time": 1739538000000, "open": 197.17, "high": 198.23, "low": 196.65, "close": 197.79, "volume": 1220.652, "close_time": 1739541599999}, {"open_time": 1739541600000, "open": 198.08, "high": 200.39, "low": 197.36, "close": 200.36, "volume": 30.048, "close_time": 1739545199999}, {"open_time": 1739545200000, "open": 200.05, "high": 201.85, "low": 198.42, "close": 200.76, "volume": 503.56, "close_time": 1739548799999}, {"open_time": 1739548800000, "open": 201.06, "high": 201.93, "low": 199.26, "close": 201.53, "volume": 74.518, "close_time": 1739552399999}, {"open_time": 1739552400000, "open": 201.22, "high": 205.0, "low": 200.85, "close": 204.47, "volume": 450.674, "close_time": 1739555999999}, {"open_time": 1739556000000, "open": 204.92, "high": 205.16, "low": 203.03, "close": 203.46, "volume": 703.52, "close_time": 1739559599999}, {"open_time": 1739559600000, "open": 203.17, "high": 203.79, "low": 201.25, "close": 201.48, "volume": 103.605, "close_time": 1739563199999}, {"open_time": 1739563200000, "open": 201.5, "high": 202.08, "low": 201.01, "close": 201.2, "volume": 145.468, "close_time": 1739566799999}, {"open_time": 1739566800000, "open": 201.34, "high": 201.8, "low": 199.9, "close": 201.45, "volume": 1065.869, "close_time": 1739570399999}, {"open_time": 1739570400000, "open": 201.49, "high": 201.49, "low": 198.26, "close": 198.63, "volume": 71.953, "close_time": 1739573999999}, {"open_time": 1739574000000, "open": 199.52, "high": 200.15, "low": 198.88, "close": 199.87, "volume": 251.817, "close_time": 1739577599999}, {"open_time": 1739577600000, "open": 198.81, "high": 198.83, "low": 196.93, "close": 197.94, "volume": 248.216, "close_time": 1739581199999}, {"open_time": 1739581200000, "open": 197.9, "high": 199.38, "low": 197.9, "close": 199.38, "volume": 6.895, "close_time": 1739584799999}, {"open_time": 1739584800000, "open": 199.38, "high": 200.09, "low": 198.4, "close": 199.19, "volume": 51.7, "close_time": 1739588399999}, {"open_time": 1739588400000, "open": 199.32, "high": 199.81, "low": 198.31, "close": 198.65, "volume": 278.759, "close_time": 1739591999999}, {"open_time": 1739592000000, "open": 198.63, "high": 199.02, "low": 197.37, "close": 197.5, "volume": 1096.746, "close_time": 1739595599999}, {"open_time": 1739595600000, "open": 197.56, "high": 198.08, "low": 197.14, "close": 197.14, "volume": 16.69, "close_time": 1739599199999}, {"open_time": 1739599200000, "open": 197.14, "high": 197.25, "low": 196.0, "close": 196.0, "volume": 262.375, "close_time": 1739602799999}, {"open_time": 1739602800000, "open": 196.04, "high": 196.72, "low": 195.69, "close": 196.14, "volume": 56.441, "close_time": 1739606399999}, {"open_time": 1739606400000, "open": 196.36, "high": 196.64, "low": 195.72, "close": 196.11, "volume": 1.58, "close_time": 1739609999999}, {"open_time": 1739610000000, "open": 196.44, "high": 196.45, "low": 195.54, "close": 195.54, "volume": 5.927, "close_time": 1739613599999}, {"open_time": 1739613600000, "open": 195.47, "high": 195.47, "low": 194.22, "close": 195.17, "volume": 71.826, "close_time": 1739617199999}, {"open_time": 1739617200000, "open": 194.39, "high": 195.17, "low": 194.39, "close": 195.1, "volume": 9.438, "close_time": 1739620799999}, {"open_time": 1739620800000, "open": 195.17, "high": 196.0, "low": 195.16, "close": 196.0, "volume": 6.757, "close_time": 1739624399999}, {"open_time": 1739624400000, "open": 196.0, "high": 196.0, "low": 195.19, "close": 195.19, "volume": 31.463, "close_time": 1739627999999}, {"open_time": 1739628000000, "open": 195.19, "high": 195.23, "low": 193.69, "close": 194.41, "volume": 354.873, "close_time": 1739631599999}, {"open_time": 1739631600000, "open": 194.41, "high": 196.0, "low": 193.85, "close": 195.03, "volume": 451.209, "close_time": 1739635199999}, {"open_time": 1739635200000, "open": 195.31, "high": 195.54, "low": 194.48, "close": 194.75, "volume": 3845.705, "close_time": 1739638799999}, {"open_time": 1739638800000, "open": 194.75, "high": 195.0, "low": 193.68, "close": 193.68, "volume": 2815.091, "close_time": 1739642399999}, {"open_time": 1739642400000, "open": 193.64, "high": 195.11, "low": 193.64, "close": 195.08, "volume": 43.26, "close_time": 1739645999999}, {"open_time": 1739646000000, "open": 195.08, "high": 195.13, "low": 194.3, "close": 194.3, "volume": 56.276, "close_time": 1739649599999}, {"open_time": 1739649600000, "open": 194.3, "high": 194.56, "low": 193.0, "close": 193.22, "volume": 1108.401, "close_time": 1739653199999}, {"open_time": 1739653200000, "open": 193.89, "high": 194.27, "low": 193.45, "close": 194.22, "volume": 41.415, "close_time": 1739656799999}, {"open_time": 1739656800000, "open": 194.3, "high": 194.85, "low": 193.59, "close": 194.55, "volume": 5.182, "close_time": 1739660399999}, {"open_time": 1739660400000, "open": 194.39, "high": 195.15, "low": 194.18, "close": 194.46, "volume": 45.131, "close_time": 1739663999999}, {"open_time": 1739664000000, "open": 194.59, "high": 195.31, "low": 194.59, "close": 194.65, "volume": 71.778, "close_time": 1739667599999}, {"open_time": 1739667600000, "open": 195.04, "high": 195.04, "low": 193.61, "close": 194.74, "volume": 60.742, "close_time": 1739671199999}, {"open_time": 1739671200000, "open": 195.0, "high": 195.0, "low": 193.54, "close": 193.54, "volume": 14.863, "close_time": 1739674799999}, {"open_time": 1739674800000, "open": 193.8, "high": 194.61, "low": 193.38, "close": 194.56, "volume": 13.915, "close_time": 1739678399999}, {"open_time": 1739678400000, "open": 194.57, "high": 194.99, "low": 194.56, "close": 194.82, "volume": 8.183, "close_time": 1739681999999}, {"open_time": 1739682000000, "open": 194.79, "high": 195.46, "low": 194.41, "close": 195.3, "volume": 51.458, "close_time": 1739685599999}, {"open_time": 1739685600000, "open": 195.01, "high": 196.05, "low": 195.01, "close": 195.22, "volume": 116.829, "close_time": 1739689199999}, {"open_time": 1739689200000, "open": 195.21, "high": 195.21, "low": 192.67, "close": 192.68, "volume": 110.849, "close_time": 1739692799999}, {"open_time": 1739692800000, "open": 193.11, "high": 193.6, "low": 193.11, "close": 193.51, "volume": 8.211, "close_time": 1739696399999}, {"open_time": 1739696400000, "open": 193.23, "high": 193.61, "low": 192.61, "close": 193.61, "volume": 157.292, "close_time": 1739699999999}, {"open_time": 1739700000000, "open": 193.71, "high": 193.94, "low": 193.33, "close": 193.33, "volume": 78.791, "close_time": 1739703599999}, {"open_time": 1739703600000, "open": 193.41, "high": 193.83, "low": 193.41, "close": 193.83, "volume": 1.772, "close_time": 1739707199999}, {"open_time": 1739707200000, "open": 192.84, "high": 192.86, "low": 192.61, "close": 192.82, "volume": 1.49, "close_time": 1739710799999}, {"open_time": 1739710800000, "open": 192.66, "high": 192.87, "low": 190.49, "close": 191.02, "volume": 303.352, "close_time": 1739714399999}, {"open_time": 1739714400000, "open": 190.44, "high": 191.2, "low": 189.95, "close": 190.21, "volume": 644.044, "close_time": 1739717999999}, {"open_time": 1739718000000, "open": 189.99, "high": 190.61, "low": 189.99, "close": 190.55, "volume": 21.604, "close_time": 1739721599999}, {"open_time": 1739721600000, "open": 190.4, "high": 191.34, "low": 190.3, "close": 190.53, "volume": 131.733, "close_time": 1739725199999}, {"open_time": 1739725200000, "open": 190.53, "high": 191.16, "low": 190.12, "close": 190.51, "volume": 29.927, "close_time": 1739728799999}, {"open_time": 1739728800000, "open": 190.03, "high": 190.03, "low": 188.0, "close": 189.25, "volume": 336.387, "close_time": 1739732399999}, {"open_time": 1739732400000, "open": 189.48, "high": 189.48, "low": 187.9, "close": 189.1, "volume": 298.105, "close_time": 1739735999999}, {"open_time": 1739736000000, "open": 189.06, "high": 189.7, "low": 188.03, "close": 188.03, "volume": 64.511, "close_time": 1739739599999}, {"open_time": 1739739600000, "open": 188.33, "high": 189.49, "low": 186.5, "close": 188.98, "volume": 173.98, "close_time": 1739743199999}, {"open_time": 1739743200000, "open": 188.96, "high": 189.22, "low": 187.5, "close": 188.7, "volume": 205.471, "close_time": 1739746799999}, {"open_time": 1739746800000, "open": 188.49, "high": 189.02, "low": 188.25, "close": 188.35, "volume": 38.739, "close_time": 1739750399999}, {"open_time": 1739750400000, "open": 188.62, "high": 189.34, "low": 188.45, "close": 188.94, "volume": 99.82, "close_time": 1739753999999}, {"open_time": 1739754000000, "open": 189.0, "high": 189.55, "low": 188.11, "close": 189.43, "volume": 32.425, "close_time": 1739757599999}, {"open_time": 1739757600000, "open": 189.3, "high": 189.3, "low": 187.23, "close": 187.3, "volume": 59.813, "close_time": 1739761199999}, {"open_time": 1739761200000, "open": 187.15, "high": 187.19, "low": 185.4, "close": 186.71, "volume": 125.015, "close_time": 1739764799999}, {"open_time": 1739764800000, "open": 186.2, "high": 186.2, "low": 183.56, "close": 183.56, "volume": 1185.131, "close_time": 1739768399999}, {"open_time": 1739768400000, "open": 183.66, "high": 184.37, "low": 181.02, "close": 184.19, "volume": 292.582, "close_time": 1739771999999}, {"open_time": 1739772000000, "open": 184.28, "high": 184.84, "low": 183.0, "close": 183.17, "volume": 54.473, "close_time": 1739775599999}, {"open_time": 1739775600000, "open": 183.46, "high": 183.67, "low": 181.34, "close": 181.7, "volume": 87.455, "close_time": 1739779199999}, {"open_time": 1739779200000, "open": 181.64, "high": 183.84, "low": 181.25, "close": 183.84, "volume": 29.042, "close_time": 1739782799999}, {"open_time": 1739782800000, "open": 183.88, "high": 185.04, "low": 183.88, "close": 184.43, "volume": 26.803, "close_time": 1739786399999}, {"open_time": 1739786400000, "open": 185.11, "high": 185.34, "low": 183.15, "close": 183.63, "volume": 11.541, "close_time": 1739789999999}, {"open_time": 1739790000000, "open": 183.42, "high": 184.48, "low": 183.42, "close": 184.48, "volume": 100.815, "close_time": 1739793599999}, {"open_time": 1739793600000, "open": 184.53, "high": 186.75, "low": 184.53, "close": 186.09, "volume": 291.136, "close_time": 1739797199999}, {"open_time": 1739797200000, "open": 186.11, "high": 186.11, "low": 184.88, "close": 184.92, "volume": 64.806, "close_time": 1739800799999}, {"open_time": 1739800800000, "open": 184.91, "high": 186.76, "low": 183.66, "close": 183.66, "volume": 83.518, "close_time": 1739804399999}, {"open_time": 1739804400000, "open": 184.33, "high": 184.33, "low": 180.28, "close": 180.28, "volume": 723.098, "close_time": 1739807999999}, {"open_time": 1739808000000, "open": 181.21, "high": 181.39, "low": 178.16, "close": 178.28, "volume": 1477.739, "close_time": 1739811599999}, {"open_time": 1739811600000, "open": 178.48, "high": 179.19, "low": 177.67, "close": 177.67, "volume": 171.629, "close_time": 1739815199999}, {"open_time": 1739815200000, "open": 177.66, "high": 178.61, "low": 175.6, "close": 175.86, "volume": 260.032, "close_time": 1739818799999}, {"open_time": 1739818800000, "open": 175.6, "high": 178.11, "low": 175.09, "close": 177.45, "volume": 83.565, "close_time": 1739822399999}, {"open_time": 1739822400000, "open": 177.34, "high": 179.36, "low": 177.34, "close": 178.83, "volume": 180.285, "close_time": 1739825999999}, {"open_time": 1739826000000, "open": 179.12, "high": 180.88, "low": 179.12, "close": 180.88, "volume": 142.475, "close_time": 1739829599999}, {"open_time": 1739829600000, "open": 181.11, "high": 181.13, "low": 178.75, "close": 179.02, "volume": 57.512, "close_time": 1739833199999}, {"open_time": 1739833200000, "open": 178.78, "high": 179.02, "low": 177.62, "close": 177.62, "volume": 46.569, "close_time": 1739836799999}, {"open_time": 1739836800000, "open": 177.54, "high": 178.0, "low": 175.6, "close": 177.05, "volume": 188.206, "close_time": 1739840399999}, {"open_time": 1739840400000, "open": 177.06, "high": 178.32, "low": 177.06, "close": 177.92, "volume": 67.95, "close_time": 1739843999999}, {"open_time": 1739844000000, "open": 177.92, "high": 178.48, "low": 177.54, "close": 178.35, "volume": 159.325, "close_time": 1739847599999}, {"open_time": 1739847600000, "open": 178.61, "high": 178.99, "low": 177.87, "close": 177.98, "volume": 88.256, "close_time": 1739851199999}, {"open_time": 1739851200000, "open": 177.87, "high": 177.89, "low": 175.64, "close": 175.64, "volume": 160.423, "close_time": 1739854799999}, {"open_time": 1739854800000, "open": 175.9, "high": 175.9, "low": 171.69, "close": 172.35, "volume": 848.69, "close_time": 1739858399999}, {"open_time": 1739858400000, "open": 172.12, "high": 172.12, "low": 164.9, "close": 165.67, "volume": 1211.159, "close_time": 1739861999999}, {"open_time": 1739862000000, "open": 165.45, "high": 168.25, "low": 164.13, "close": 166.22, "volume": 69.958, "close_time": 1739865599999}, {"open_time": 1739865600000, "open": 166.05, "high": 166.82, "low": 164.02, "close": 165.27, "volume": 49.013, "close_time": 1739869199999}, {"open_time": 1739869200000, "open": 164.02, "high": 169.87, "low": 163.56, "close": 169.87, "volume": 997.502, "close_time": 1739872799999}, {"open_time": 1739872800000, "open": 169.91, "high": 170.52, "low": 167.87, "close": 167.94, "volume": 94.772, "close_time": 1739876399999}, {"open_time": 1739876400000, "open": 167.8, "high": 169.12, "low": 167.68, "close": 168.82, "volume": 87.033, "close_time": 1739879999999}, {"open_time": 1739880000000, "open": 168.86, "high": 171.34, "low": 168.33, "close": 170.86, "volume": 52.171, "close_time": 1739883599999}, {"open_time": 1739883600000, "open": 169.96, "high": 170.18, "low": 168.91, "close": 169.8, "volume": 850.893, "close_time": 1739887199999}, {"open_time": 1739887200000, "open": 169.79, "high": 170.32, "low": 165.73, "close": 166.72, "volume": 2057.728, "close_time": 1739890799999}, {"open_time": 1739890800000, "open": 167.05, "high": 167.26, "low": 164.61, "close": 165.75, "volume": 65.663, "close_time": 1739894399999}, {"open_time": 1739894400000, "open": 166.57, "high": 166.95, "low": 162.57, "close": 162.57, "volume": 113.341, "close_time": 1739897999999}, {"open_time": 1739898000000, "open": 162.58, "high": 163.96, "low": 161.03, "close": 163.08, "volume": 1124.011, "close_time": 1739901599999}, {"open_time": 1739901600000, "open": 163.0, "high": 165.6, "low": 163.0, "close": 164.17, "volume": 228.1, "close_time": 1739905199999}, {"open_time": 1739905200000, "open": 164.08, "high": 165.79, "low": 163.4, "close": 165.29, "volume": 133.169, "close_time": 1739908799999}, {"open_time": 1739908800000, "open": 165.47, "high": 166.57, "low": 164.0, "close": 164.14, "volume": 34.265, "close_time": 1739912399999}, {"open_time": 1739912400000, "open": 164.33, "high": 168.64, "low": 164.33, "close": 166.92, "volume": 237.433, "close_time": 1739915999999}, {"open_time": 1739916000000, "open": 167.55, "high": 169.71, "low": 167.28, "close": 167.67, "volume": 230.997, "close_time": 1739919599999}, {"open_time": 1739919600000, "open": 167.81, "high": 169.52, "low": 167.77, "close": 169.31, "volume": 59.843, "close_time": 1739923199999}, {"open_time": 1739923200000, "open": 169.27, "high": 170.68, "low": 168.77, "close": 168.77, "volume": 146.533, "close_time": 1739926799999}, {"open_time": 1739926800000, "open": 168.48, "high": 168.5, "low": 167.39, "close": 168.3, "volume": 165.331, "close_time": 1739930399999}, {"open_time": 1739930400000, "open": 168.6, "high": 169.93, "low": 168.43, "close": 169.67, "volume": 134.562, "close_time": 1739933999999}, {"open_time": 1739934000000, "open": 169.44, "high": 169.44, "low": 166.85, "close": 167.4, "volume": 60.784, "close_time": 1739937599999}, {"open_time": 1739937600000, "open": 167.8, "high": 167.8, "low": 164.08, "close": 164.08, "volume": 270.943, "close_time": 1739941199999}, {"open_time": 1739941200000, "open": 164.02, "high": 166.82, "low": 164.0, "close": 166.76, "volume": 48.095, "close_time": 1739944799999}, {"open_time": 1739944800000, "open": 167.11, "high": 168.08, "low": 166.69, "close": 167.84, "volume": 211.528, "close_time": 1739948399999}, {"open_time": 1739948400000, "open": 168.26, "high": 169.72, "low": 168.26, "close": 169.52, "volume": 37.104, "close_time": 1739951999999}, {"open_time": 1739952000000, "open": 169.16, "high": 170.1, "low": 168.71, "close": 168.71, "volume": 13.994, "close_time": 1739955599999}, {"open_time": 1739955600000, "open": 168.58, "high": 171.34, "low": 168.58, "close": 170.66, "volume": 10.864, "close_time": 1739959199999}, {"open_time": 1739959200000, "open": 170.7, "high": 172.32, "low": 170.66, "close": 172.32, "volume": 20.357, "close_time": 1739962799999}, {"open_time": 1739962800000, "open": 172.45, "high": 174.19, "low": 172.43, "close": 173.86, "volume": 99.859, "close_time": 1739966399999}, {"open_time": 1739966400000, "open": 173.94, "high": 173.98, "low": 171.78, "close": 171.78, "volume": 219.001, "close_time": 1739969999999}, {"open_time": 1739970000000, "open": 171.68, "high": 172.54, "low": 170.93, "close": 171.51, "volume": 76.792, "close_time": 1739973599999}, {"open_time": 1739973600000, "open": 171.51, "high": 171.68, "low": 168.6, "close": 168.68, "volume": 104.253, "close_time": 1739977199999}, {"open_time": 1739977200000, "open": 168.54, "high": 171.21, "low": 168.21, "close": 169.49, "volume": 149.4, "close_time": 1739980799999}, {"open_time": 1739980800000, "open": 169.44, "high": 171.5, "low": 169.39, "close": 171.5, "volume": 76.842, "close_time": 1739984399999}, {"open_time": 1739984400000, "open": 171.53, "high": 173.25, "low": 170.6, "close": 171.11, "volume": 142.034, "close_time": 1739987999999}, {"open_time": 1739988000000, "open": 170.86, "high": 171.13, "low": 169.5, "close": 169.61, "volume": 148.876, "close_time": 1739991599999}, {"open_time": 1739991600000, "open": 169.66, "high": 170.4, "low": 168.36, "close": 168.79, "volume": 76.016, "close_time": 1739995199999}, {"open_time": 1739995200000, "open": 168.32, "high": 169.51, "low": 167.1, "close": 167.11, "volume": 134.687, "close_time": 1739998799999}, {"open_time": 1739998800000, "open": 166.95, "high": 167.81, "low": 166.57, "close": 166.57, "volume": 36.888, "close_time": 1740002399999}, {"open_time": 1740002400000, "open": 166.92, "high": 168.63, "low": 166.73, "close": 168.08, "volume": 46.765, "close_time": 1740005999999}, {"open_time": 1740006000000, "open": 167.87, "high": 169.82, "low": 167.87, "close": 169.0, "volume": 50.469, "close_time": 1740009599999}, {"open_time": 1740009600000, "open": 168.97, "high": 170.12, "low": 167.79, "close": 169.89, "volume": 67.169, "close_time": 1740013199999}, {"open_time": 1740013200000, "open": 169.84, "high": 170.4, "low": 167.95, "close": 167.98, "volume": 32.696, "close_time": 1740016799999}, {"open_time": 1740016800000, "open": 168.43, "high": 172.34, "low": 168.43, "close": 171.85, "volume": 160.026, "close_time": 1740020399999}, {"open_time": 1740020400000, "open": 171.81, "high": 172.79, "low": 170.85, "close": 172.56, "volume": 380.853, "close_time": 1740023999999}, {"open_time": 1740024000000, "open": 172.57, "high": 174.81, "low": 172.57, "close": 172.92, "volume": 363.193, "close_time": 1740027599999}, {"open_time": 1740027600000, "open": 172.93, "high": 173.13, "low": 172.26, "close": 172.54, "volume": 1115.963, "close_time": 1740031199999}, {"open_time": 1740031200000, "open": 172.48, "high": 172.48, "low": 171.45, "close": 171.89, "volume": 55.17, "close_time": 1740034799999}, {"open_time": 1740034800000, "open": 171.42, "high": 172.07, "low": 171.03, "close": 172.07, "volume": 24.97, "close_time": 1740038399999}, {"open_time": 1740038400000, "open": 171.38, "high": 172.44, "low": 171.38, "close": 172.44, "volume": 1.924, "close_time": 1740041999999}, {"open_time": 1740042000000, "open": 172.32, "high": 172.39, "low": 171.84, "close": 171.84, "volume": 41.674, "close_time": 1740045599999}, {"open_time": 1740045600000, "open": 172.52, "high": 173.88, "low": 172.52, "close": 173.88, "volume": 31.703, "close_time": 1740049199999}, {"open_time": 1740049200000, "open": 174.0, "high": 174.99, "low": 173.81, "close": 174.99, "volume": 213.677, "close_time": 1740052799999}, {"open_time": 1740052800000, "open": 174.39, "high": 174.82, "low": 173.32, "close": 173.32, "volume": 39.285, "close_time": 1740056399999}, {"open_time": 1740056400000, "open": 173.34, "high": 173.83, "low": 172.73, "close": 173.83, "volume": 130.773, "close_time": 1740059999999}, {"open_time": 1740060000000, "open": 174.04, "high": 176.48, "low": 172.38, "close": 172.38, "volume": 468.717, "close_time": 1740063599999}, {"open_time": 1740063600000, "open": 172.49, "high": 173.27, "low": 171.42, "close": 171.8, "volume": 153.8, "close_time": 1740067199999}, {"open_time": 1740067200000, "open": 171.66, "high": 173.4, "low": 171.61, "close": 171.86, "volume": 64.968, "close_time": 1740070799999}, {"open_time": 1740070800000, "open": 172.56, "high": 173.33, "low": 172.56, "close": 173.27, "volume": 31.487, "close_time": 1740074399999}, {"open_time": 1740074400000, "open": 173.41, "high": 174.9, "low": 173.41, "close": 174.35, "volume": 154.619, "close_time": 1740077999999}, {"open_time": 1740078000000, "open": 174.57, "high": 175.26, "low": 174.29, "close": 174.89, "volume": 67.051, "close_time": 1740081599999}, {"open_time": 1740081600000, "open": 174.97, "high": 175.96, "low": 174.46, "close": 174.48, "volume": 128.405, "close_time": 1740085199999}, {"open_time": 1740085200000, "open": 174.51, "high": 174.78, "low": 173.3, "close": 173.45, "volume": 80.128, "close_time": 1740088799999}, {"open_time": 1740088800000, "open": 173.67, "high": 174.19, "low": 173.52, "close": 174.19, "volume": 126.222, "close_time": 1740092399999}, {"open_time": 1740092400000, "open": 174.17, "high": 176.36, "low": 174.17, "close": 175.93, "volume": 170.207, "close_time": 1740095999999}, {"open_time": 1740096000000, "open": 176.1, "high": 176.1, "low": 174.27, "close": 174.52, "volume": 113.391, "close_time": 1740099599999}, {"open_time": 1740099600000, "open": 174.6, "high": 174.6, "low": 173.41, "close": 174.38, "volume": 54.548, "close_time": 1740103199999}, {"open_time": 1740103200000, "open": 174.07, "high": 174.6, "low": 173.18, "close": 173.3, "volume": 44.084, "close_time": 1740106799999}, {"open_time": 1740106800000, "open": 173.63, "high": 174.29, "low": 173.24, "close": 173.32, "volume": 39.549, "close_time": 1740110399999}, {"open_time": 1740110400000, "open": 173.38, "high": 174.79, "low": 173.38, "close": 173.81, "volume": 37.442, "close_time": 1740113999999}, {"open_time": 1740114000000, "open": 174.29, "high": 175.29, "low": 174.26, "close": 174.95, "volume": 215.232, "close_time": 1740117599999}, {"open_time": 1740117600000, "open": 175.04, "high": 176.2, "low": 175.01, "close": 175.96, "volume": 62.928, "close_time": 1740121199999}, {"open_time": 1740121200000, "open": 176.12, "high": 176.61, "low": 175.4, "close": 175.83, "volume": 127.929, "close_time": 1740124799999}, {"open_time": 1740124800000, "open": 175.67, "high": 177.21, "low": 175.67, "close": 176.59, "volume": 232.298, "close_time": 1740128399999}, {"open_time": 1740128400000, "open": 177.22, "high": 179.88, "low": 176.81, "close": 177.76, "volume": 82.363, "close_time": 1740131999999}, {"open_time": 1740132000000, "open": 177.54, "high": 179.76, "low": 177.54, "close": 179.6, "volume": 18.193, "close_time": 1740135599999}, {"open_time": 1740135600000, "open": 178.95, "high": 178.95, "low": 177.22, "close": 177.22, "volume": 82.065, "close_time": 1740139199999}, {"open_time": 1740139200000, "open": 177.18, "high": 178.44, "low": 176.76, "close": 178.11, "volume": 6.692, "close_time": 1740142799999}, {"open_time": 1740142800000, "open": 178.55, "high": 180.5, "low": 178.55, "close": 179.9, "volume": 173.07, "close_time": 1740146399999}, {"open_time": 1740146400000, "open": 179.91, "high": 179.92, "low": 176.47, "close": 177.54, "volume": 80.823, "close_time": 1740149999999}, {"open_time": 1740150000000, "open": 177.53, "high": 178.36, "low": 170.65, "close": 172.91, "volume": 418.755, "close_time": 1740153599999}, {"open_time": 1740153600000, "open": 173.21, "high": 175.44, "low": 172.54, "close": 174.62, "volume": 50.143, "close_time": 1740157199999}, {"open_time": 1740157200000, "open": 174.3, "high": 174.3, "low": 170.77, "close": 171.79, "volume": 248.145, "close_time": 1740160799999}, {"open_time": 1740160800000, "open": 170.94, "high": 172.22, "low": 170.93, "close": 171.93, "volume": 310.257, "close_time": 1740164399999}, {"open_time": 1740164400000, "open": 171.61, "high": 171.61, "low": 168.44, "close": 168.44, "volume": 111.593, "close_time": 1740167999999}, {"open_time": 1740168000000, "open": 169.02, "high": 169.79, "low": 169.0, "close": 169.04, "volume": 170.124, "close_time": 1740171599999}, {"open_time": 1740171600000, "open": 169.74, "high": 169.74, "low": 167.23, "close": 168.27, "volume": 29.221, "close_time": 1740175199999}, {"open_time": 1740175200000, "open": 168.06, "high": 168.67, "low": 167.42, "close": 168.67, "volume": 81.128, "close_time": 1740178799999}, {"open_time": 1740178800000, "open": 168.73, "high": 169.36, "low": 168.27, "close": 169.08, "volume": 198.043, "close_time": 1740182399999}, {"open_time": 1740182400000, "open": 168.53, "high": 170.91, "low": 168.22, "close": 170.82, "volume": 195.841, "close_time": 1740185999999}, {"open_time": 1740186000000, "open": 170.61, "high": 172.58, "low": 170.53, "close": 172.13, "volume": 182.934, "close_time": 1740189599999}, {"open_time": 1740189600000, "open": 171.91, "high": 171.91, "low": 170.47, "close": 170.73, "volume": 22.895, "close_time": 1740193199999}, {"open_time": 1740193200000, "open": 170.73, "high": 171.48, "low": 169.78, "close": 170.59, "volume": 50.239, "close_time": 1740196799999}, {"open_time": 1740196800000, "open": 170.59, "high": 171.68, "low": 170.59, "close": 171.61, "volume": 16.304, "close_time": 1740200399999}, {"open_time": 1740200400000, "open": 171.68, "high": 172.13, "low": 171.36, "close": 172.02, "volume": 10.35, "close_time": 1740203999999}, {"open_time": 1740204000000, "open": 172.35, "high": 172.35, "low": 171.1, "close": 171.16, "volume": 1.311, "close_time": 1740207599999}, {"open_time": 1740207600000, "open": 172.08, "high": 172.65, "low": 171.84, "close": 171.84, "volume": 4.105, "close_time": 1740211199999}, {"open_time": 1740211200000, "open": 172.07, "high": 172.24, "low": 171.68, "close": 171.68, "volume": 19.003, "close_time": 1740214799999}, {"open_time": 1740214800000, "open": 171.72, "high": 173.25, "low": 171.72, "close": 173.25, "volume": 5.719, "close_time": 1740218399999}, {"open_time": 1740218400000, "open": 173.32, "high": 173.97, "low": 173.29, "close": 173.68, "volume": 75.687, "close_time": 1740221999999}, {"open_time": 1740222000000, "open": 173.47, "high": 173.78, "low": 173.47, "close": 173.78, "volume": 4.658, "close_time": 1740225599999}, {"open_time": 1740225600000, "open": 173.86, "high": 173.92, "low": 172.73, "close": 173.92, "volume": 11.816, "close_time": 1740229199999}, {"open_time": 1740229200000, "open": 174.04, "high": 174.43, "low": 172.94, "close": 173.08, "volume": 21.276, "close_time": 1740232799999}, {"open_time": 1740232800000, "open": 173.46, "high": 173.46, "low": 173.31, "close": 173.41, "volume": 10.614, "close_time": 1740236399999}, {"open_time": 1740236400000, "open": 173.78, "high": 174.29, "low": 173.39, "close": 174.29, "volume": 44.666, "close_time": 1740239999999}, {"open_time": 1740240000000, "open": 173.55, "high": 173.86, "low": 172.97, "close": 172.97, "volume": 731.677, "close_time": 1740243599999}, {"open_time": 1740243600000, "open": 172.73, "high": 173.73, "low": 172.73, "close": 173.15, "volume": 16.883, "close_time": 1740247199999}, {"open_time": 1740247200000, "open": 173.24, "high": 174.15, "low": 172.86, "close": 173.0, "volume": 104.645, "close_time": 1740250799999}, {"open_time": 1740250800000, "open": 172.86, "high": 173.17, "low": 172.62, "close": 172.63, "volume": 96.253, "close_time": 1740254399999}, {"open_time": 1740254400000, "open": 172.54, "high": 172.56, "low": 171.94, "close": 172.56, "volume": 35.388, "close_time": 1740257999999}, {"open_time": 1740258000000, "open": 172.55, "high": 173.15, "low": 172.52, "close": 172.85, "volume": 119.626, "close_time": 1740261599999}, {"open_time": 1740261600000, "open": 173.41, "high": 173.52, "low": 172.74, "close": 172.74, "volume": 40.804, "close_time": 1740265199999}, {"open_time": 1740265200000, "open": 172.54, "high": 172.69, "low": 172.07, "close": 172.18, "volume": 7.135, "close_time": 1740268799999}, {"open_time": 1740268800000, "open": 172.15, "high": 172.21, "low": 171.24, "close": 171.49, "volume": 131.864, "close_time": 1740272399999}, {"open_time": 1740272400000, "open": 171.86, "high": 172.05, "low": 170.92, "close": 171.13, "volume": 75.312, "close_time": 1740275999999}, {"open_time": 1740276000000, "open": 170.91, "high": 171.3, "low": 170.42, "close": 170.42, "volume": 54.344, "close_time": 1740279599999}, {"open_time": 1740279600000, "open": 170.61, "high": 170.8, "low": 170.3, "close": 170.57, "volume": 42.246, "close_time": 1740283199999}, {"open_time": 1740283200000, "open": 170.39, "high": 171.13, "low": 170.0, "close": 170.95, "volume": 42.3, "close_time": 1740286799999}, {"open_time": 1740286800000, "open": 170.92, "high": 171.13, "low": 170.6, "close": 170.74, "volume": 10.795, "close_time": 1740290399999}, {"open_time": 1740290400000, "open": 170.76, "high": 171.48, "low": 170.32, "close": 171.48, "volume": 1.043, "close_time": 1740293999999}, {"open_time": 1740294000000, "open": 171.49, "high": 172.91, "low": 171.49, "close": 172.87, "volume": 26.878, "close_time": 1740297599999}, {"open_time": 1740297600000, "open": 172.57, "high": 172.95, "low": 171.88, "close": 172.07, "volume": 298.008, "close_time": 1740301199999}, {"open_time": 1740301200000, "open": 172.22, "high": 172.22, "low": 171.09, "close": 171.5, "volume": 13.178, "close_time": 1740304799999}, {"open_time": 1740304800000, "open": 170.91, "high": 170.91, "low": 170.74, "close": 170.74, "volume": 0.331, "close_time": 1740308399999}, {"open_time": 1740308400000, "open": 170.66, "high": 170.66, "low": 169.82, "close": 169.82, "volume": 27.342, "close_time": 1740311999999}, {"open_time": 1740312000000, "open": 169.77, "high": 169.77, "low": 168.6, "close": 169.1, "volume": 137.951, "close_time": 1740315599999}, {"open_time": 1740315600000, "open": 169.61, "high": 169.79, "low": 169.39, "close": 169.39, "volume": 38.253, "close_time": 1740319199999}, {"open_time": 1740319200000, "open": 169.78, "high": 169.94, "low": 168.6, "close": 168.88, "volume": 2.951, "close_time": 1740322799999}, {"open_time": 1740322800000, "open": 168.82, "high": 169.28, "low": 166.89, "close": 166.91, "volume": 51.175, "close_time": 1740326399999}, {"open_time": 1740326400000, "open": 166.92, "high": 168.04, "low": 166.91, "close": 166.91, "volume": 23.168, "close_time": 1740329999999}, {"open_time": 1740330000000, "open": 167.44, "high": 168.36, "low": 167.3, "close": 168.22, "volume": 56.626, "close_time": 1740333599999}, {"open_time": 1740333600000, "open": 168.13, "high": 168.62, "low": 167.98, "close": 168.05, "volume": 18.443, "close_time": 1740337199999}, {"open_time": 1740337200000, "open": 168.02, "high": 168.14, "low": 167.59, "close": 167.71, "volume": 38.384, "close_time": 1740340799999}, {"open_time": 1740340800000, "open": 167.59, "high": 167.88, "low": 167.16, "close": 167.62, "volume": 142.883, "close_time": 1740344399999}, {"open_time": 1740344400000, "open": 167.78, "high": 168.06, "low": 167.43, "close": 168.06, "volume": 26.16, "close_time": 1740347999999}, {"open_time": 1740348000000, "open": 168.06, "high": 168.06, "low": 166.55, "close": 168.03, "volume": 25.765, "close_time": 1740351599999}, {"open_time": 1740351600000, "open": 167.59, "high": 168.63, "low": 167.29, "close": 168.05, "volume": 16.433, "close_time": 1740355199999}, {"open_time": 1740355200000, "open": 168.26, "high": 169.47, "low": 166.91, "close": 166.91, "volume": 214.179, "close_time": 1740358799999}, {"open_time": 1740358800000, "open": 166.83, "high": 166.83, "low": 163.39, "close": 163.39, "volume": 140.33, "close_time": 1740362399999}, {"open_time": 1740362400000, "open": 164.13, "high": 164.96, "low": 162.86, "close": 162.86, "volume": 80.228, "close_time": 1740365999999}, {"open_time": 1740366000000, "open": 162.86, "high": 162.86, "low": 161.2, "close": 161.48, "volume": 693.584, "close_time": 1740369599999}, {"open_time": 1740369600000, "open": 161.22, "high": 161.29, "low": 157.44, "close": 159.16, "volume": 561.33, "close_time": 1740373199999}, {"open_time": 1740373200000, "open": 158.84, "high": 160.38, "low": 158.54, "close": 160.38, "volume": 31.458, "close_time": 1740376799999}, {"open_time": 1740376800000, "open": 160.0, "high": 160.97, "low": 158.81, "close": 160.9, "volume": 36.418, "close_time": 1740380399999}, {"open_time": 1740380400000, "open": 160.89, "high": 161.62, "low": 160.89, "close": 161.62, "volume": 14.117, "close_time": 1740383999999}, {"open_time": 1740384000000, "open": 160.81, "high": 160.81, "low": 157.98, "close": 157.98, "volume": 120.016, "close_time": 1740387599999}, {"open_time": 1740387600000, "open": 158.43, "high": 160.41, "low": 158.0, "close": 158.04, "volume": 33.09, "close_time": 1740391199999}, {"open_time": 1740391200000, "open": 158.1, "high": 158.15, "low": 155.7, "close": 157.17, "volume": 155.977, "close_time": 1740394799999}, {"open_time": 1740394800000, "open": 157.15, "high": 159.58, "low": 157.11, "close": 159.22, "volume": 44.392, "close_time": 1740398399999}, {"open_time": 1740398400000, "open": 159.41, "high": 159.72, "low": 158.63, "close": 159.38, "volume": 34.383, "close_time": 1740401999999}, {"open_time": 1740402000000, "open": 159.46, "high": 160.24, "low": 158.16, "close": 158.16, "volume": 89.096, "close_time": 1740405599999}, {"open_time": 1740405600000, "open": 158.13, "high": 158.92, "low": 155.4, "close": 155.4, "volume": 134.133, "close_time": 1740409199999}, {"open_time": 1740409200000, "open": 155.4, "high": 155.4, "low": 151.2, "close": 152.69, "volume": 1001.865, "close_time": 1740412799999}, {"open_time": 1740412800000, "open": 152.69, "high": 154.13, "low": 152.32, "close": 153.38, "volume": 216.958, "close_time": 1740416399999}, {"open_time": 1740416400000, "open": 153.08, "high": 155.1, "low": 153.08, "close": 154.21, "volume": 298.636, "close_time": 1740419999999}, {"open_time": 1740420000000, "open": 154.21, "high": 154.54, "low": 151.52, "close": 151.52, "volume": 129.318, "close_time": 1740423599999}, {"open_time": 1740423600000, "open": 151.6, "high": 152.5, "low": 148.57, "close": 150.21, "volume": 1110.079, "close_time": 1740427199999}, {"open_time": 1740427200000, "open": 150.21, "high": 152.51, "low": 150.2, "close": 151.02, "volume": 335.05, "close_time": 1740430799999}, {"open_time": 1740430800000, "open": 150.73, "high": 152.33, "low": 149.61, "close": 150.63, "volume": 395.823, "close_time": 1740434399999}, {"open_time": 1740434400000, "open": 150.0, "high": 150.0, "low": 140.6, "close": 140.69, "volume": 1835.561, "close_time": 1740437999999}, {"open_time": 1740438000000, "open": 142.24, "high": 144.27, "low": 139.71, "close": 142.0, "volume": 362.576, "close_time": 1740441599999}, {"open_time": 1740441600000, "open": 142.0, "high": 144.26, "low": 138.97, "close": 140.99, "volume": 430.627, "close_time": 1740445199999}, {"open_time": 1740445200000, "open": 140.43, "high": 142.6, "low": 138.46, "close": 140.09, "volume": 275.975, "close_time": 1740448799999}, {"open_time": 1740448800000, "open": 140.06, "high": 142.63, "low": 138.29, "close": 141.56, "volume": 192.803, "close_time": 1740452399999}, {"open_time": 1740452400000, "open": 141.72, "high": 141.77, "low": 139.0, "close": 139.0, "volume": 590.039, "close_time": 1740455999999}, {"open_time": 1740456000000, "open": 138.8, "high": 139.83, "low": 136.22, "close": 138.67, "volume": 344.395, "close_time": 1740459599999}, {"open_time": 1740459600000, "open": 138.02, "high": 141.53, "low": 138.02, "close": 140.89, "volume": 115.055, "close_time": 1740463199999}, {"open_time": 1740463200000, "open": 140.89, "high": 141.55, "low": 138.35, "close": 138.35, "volume": 81.83, "close_time": 1740466799999}, {"open_time": 1740466800000, "open": 138.35, "high": 138.35, "low": 133.04, "close": 137.24, "volume": 599.324, "close_time": 1740470399999}, {"open_time": 1740470400000, "open": 135.96, "high": 139.53, "low": 135.96, "close": 137.62, "volume": 75.869, "close_time": 1740473999999}, {"open_time": 1740474000000, "open": 137.59, "high": 138.37, "low": 133.84, "close": 135.14, "volume": 185.386, "close_time": 1740477599999}, {"open_time": 1740477600000, "open": 133.89, "high": 137.59, "low": 132.23, "close": 137.38, "volume": 263.179, "close_time": 1740481199999}, {"open_time": 1740481200000, "open": 136.97, "high": 141.39, "low": 135.15, "close": 141.36, "volume": 29.394, "close_time": 1740484799999}, {"open_time": 1740484800000, "open": 140.75, "high": 141.64, "low": 138.39, "close": 139.25, "volume": 104.044, "close_time": 1740488399999}, {"open_time": 1740488400000, "open": 140.09, "high": 140.8, "low": 137.63, "close": 138.4, "volume": 142.788, "close_time": 1740491999999}, {"open_time": 1740492000000, "open": 138.75, "high": 139.5, "low": 135.5, "close": 136.35, "volume": 169.604, "close_time": 1740495599999}, {"open_time": 1740495600000, "open": 136.12, "high": 141.13, "low": 134.81, "close": 140.4, "volume": 296.675, "close_time": 1740499199999}, {"open_time": 1740499200000, "open": 138.87, "high": 144.59, "low": 138.46, "close": 143.04, "volume": 1106.836, "close_time": 1740502799999}, {"open_time": 1740502800000, "open": 142.89, "high": 144.81, "low": 142.34, "close": 142.91, "volume": 543.924, "close_time": 1740506399999}, {"open_time": 1740506400000, "open": 142.66, "high": 143.42, "low": 140.47, "close": 141.49, "volume": 198.962, "close_time": 1740509999999}, {"open_time": 1740510000000, "open": 140.71, "high": 145.45, "low": 140.55, "close": 145.45, "volume": 252.655, "close_time": 1740513599999}, {"open_time": 1740513600000, "open": 145.45, "high": 145.98, "low": 143.78, "close": 144.42, "volume": 216.802, "close_time": 1740517199999}, {"open_time": 1740517200000, "open": 145.34, "high": 145.99, "low": 143.42, "close": 145.66, "volume": 35.147, "close_time": 1740520799999}, {"open_time": 1740520800000, "open": 145.69, "high": 146.93, "low": 143.64, "close": 144.7, "volume": 162.363, "close_time": 1740524399999}, {"open_time": 1740524400000, "open": 145.28, "high": 145.86, "low": 144.19, "close": 144.2, "volume": 66.702, "close_time": 1740527999999}, {"open_time": 1740528000000, "open": 144.19, "high": 144.19, "low": 141.92, "close": 141.92, "volume": 163.027, "close_time": 1740531599999}, {"open_time": 1740531600000, "open": 141.93, "high": 142.98, "low": 141.93, "close": 142.98, "volume": 19.378, "close_time": 1740535199999}, {"open_time": 1740535200000, "open": 142.34, "high": 143.47, "low": 141.98, "close": 143.31, "volume": 44.46, "close_time": 1740538799999}, {"open_time": 1740538800000, "open": 144.03, "high": 145.16, "low": 143.04, "close": 143.71, "volume": 31.124, "close_time": 1740542399999}, {"open_time": 1740542400000, "open": 143.65, "high": 144.52, "low": 142.84, "close": 142.89, "volume": 192.583, "close_time": 1740545999999}, {"open_time": 1740546000000, "open": 142.58, "high": 143.39, "low": 141.62, "close": 141.62, "volume": 164.869, "close_time": 1740549599999}, {"open_time": 1740549600000, "open": 141.59, "high": 142.51, "low": 141.29, "close": 142.51, "volume": 14.065, "close_time": 1740553199999}, {"open_time": 1740553200000, "open": 142.51, "high": 142.51, "low": 139.92, "close": 140.29, "volume": 100.763, "close_time": 1740556799999}, {"open_time": 1740556800000, "open": 139.87, "high": 140.47, "low": 139.4, "close": 140.47, "volume": 44.824, "close_time": 1740560399999}, {"open_time": 1740560400000, "open": 140.59, "high": 141.86, "low": 140.59, "close": 141.65, "volume": 16.167, "close_time": 1740563999999}, {"open_time": 1740564000000, "open": 140.8, "high": 141.15, "low": 140.47, "close": 141.15, "volume": 0.449, "close_time": 1740567599999}, {"open_time": 1740567600000, "open": 140.39, "high": 140.44, "low": 138.17, "close": 138.17, "volume": 56.449, "close_time": 1740571199999}, {"open_time": 1740571200000, "open": 138.22, "high": 138.22, "low": 136.41, "close": 137.11, "volume": 142.943, "close_time": 1740574799999}, {"open_time": 1740574800000, "open": 137.25, "high": 137.31, "low": 136.04, "close": 136.04, "volume": 158.749, "close_time": 1740578399999}, {"open_time": 1740578400000, "open": 136.69, "high": 138.16, "low": 134.85, "close": 137.99, "volume": 370.562, "close_time": 1740581999999}, {"open_time": 1740582000000, "open": 138.34, "high": 140.16, "low": 138.12, "close": 139.04, "volume": 370.29, "close_time": 1740585599999}, {"open_time": 1740585600000, "open": 139.37, "high": 139.37, "low": 137.33, "close": 137.53, "volume": 100.101, "close_time": 1740589199999}, {"open_time": 1740589200000, "open": 137.15, "high": 137.73, "low": 133.44, "close": 133.44, "volume": 364.398, "close_time": 1740592799999}, {"open_time": 1740592800000, "open": 133.56, "high": 134.41, "low": 131.0, "close": 131.22, "volume": 723.621, "close_time": 1740596399999}, {"open_time": 1740596400000, "open": 131.45, "high": 133.53, "low": 131.1, "close": 132.07, "volume": 40.063, "close_time": 1740599999999}, {"open_time": 1740600000000, "open": 132.48, "high": 135.53, "low": 131.01, "close": 135.53, "volume": 444.081, "close_time": 1740603599999}, {"open_time": 1740603600000, "open": 135.21, "high": 136.7, "low": 134.16, "close": 135.42, "volume": 189.602, "close_time": 1740607199999}, {"open_time": 1740607200000, "open": 136.13, "high": 137.7, "low": 135.63, "close": 135.63, "volume": 62.698, "close_time": 1740610799999}, {"open_time": 1740610800000, "open": 136.23, "high": 136.34, "low": 134.73, "close": 134.73, "volume": 48.799, "close_time": 1740614399999}, {"open_time": 1740614400000, "open": 135.55, "high": 136.86, "low": 135.36, "close": 136.43, "volume": 113.598, "close_time": 1740617999999}, {"open_time": 1740618000000, "open": 135.77, "high": 138.56, "low": 135.31, "close": 137.34, "volume": 276.36, "close_time": 1740621599999}, {"open_time": 1740621600000, "open": 136.86, "high": 138.65, "low": 135.69, "close": 135.69, "volume": 44.954, "close_time": 1740625199999}, {"open_time": 1740625200000, "open": 135.83, "high": 139.0, "low": 135.64, "close": 138.95, "volume": 188.569, "close_time": 1740628799999}, {"open_time": 1740628800000, "open": 138.69, "high": 139.27, "low": 137.58, "close": 138.3, "volume": 40.632, "close_time": 1740632399999}, {"open_time": 1740632400000, "open": 137.85, "high": 139.73, "low": 137.83, "close": 139.6, "volume": 22.52, "close_time": 1740635999999}, {"open_time": 1740636000000, "open": 139.71, "high": 142.77, "low": 139.71, "close": 142.15, "volume": 245.665, "close_time": 1740639599999}, {"open_time": 1740639600000, "open": 142.27, "high": 142.27, "low": 141.43, "close": 141.43, "volume": 6.03, "close_time": 1740643199999}, {"open_time": 1740643200000, "open": 141.26, "high": 141.3, "low": 139.55, "close": 139.55, "volume": 37.202, "close_time": 1740646799999}, {"open_time": 1740646800000, "open": 139.86, "high": 141.34, "low": 139.77, "close": 140.59, "volume": 4.634, "close_time": 1740650399999}, {"open_time": 1740650400000, "open": 141.45, "high": 142.43, "low": 141.45, "close": 141.48, "volume": 56.026, "close_time": 1740653999999}, {"open_time": 1740654000000, "open": 141.75, "high": 142.43, "low": 140.02, "close": 140.17, "volume": 18.412, "close_time": 1740657599999}, {"open_time": 1740657600000, "open": 139.95, "high": 140.8, "low": 139.75, "close": 140.22, "volume": 58.403, "close_time": 1740661199999}, {"open_time": 1740661200000, "open": 140.19, "high": 141.05, "low": 139.45, "close": 139.92, "volume": 94.37, "close_time": 1740664799999}, {"open_time": 1740664800000, "open": 139.79, "high": 140.15, "low": 137.41, "close": 137.41, "volume": 65.566, "close_time": 1740668399999}, {"open_time": 1740668400000, "open": 137.34, "high": 140.6, "low": 136.55, "close": 139.91, "volume": 179.897, "close_time": 1740671999999}, {"open_time": 1740672000000, "open": 139.82, "high": 139.82, "low": 137.34, "close": 137.34, "volume": 10.75, "close_time": 1740675599999}, {"open_time": 1740675600000, "open": 137.26, "high": 138.54, "low": 137.23, "close": 138.54, "volume": 60.093, "close_time": 1740679199999}, {"open_time": 1740679200000, "open": 139.04, "high": 139.59, "low": 138.62, "close": 139.01, "volume": 664.376, "close_time": 1740682799999}, {"open_time": 1740682800000, "open": 138.54, "high": 138.54, "low": 135.77, "close": 136.29, "volume": 126.128, "close_time": 1740686399999}, {"open_time": 1740686400000, "open": 135.81, "high": 137.13, "low": 135.0, "close": 136.76, "volume": 416.865, "close_time": 1740689999999}, {"open_time": 1740690000000, "open": 136.75, "high": 137.96, "low": 135.42, "close": 137.31, "volume": 78.464, "close_time": 1740693599999}, {"open_time": 1740693600000, "open": 137.14, "high": 137.96, "low": 136.46, "close": 137.96, "volume": 222.121, "close_time": 1740697199999}, {"open_time": 1740697200000, "open": 137.3, "high": 137.38, "low": 137.3, "close": 137.34, "volume": 3.214, "close_time": 1740700799999}, {"open_time": 1740700800000, "open": 137.66, "high": 137.66, "low": 136.48, "close": 136.48, "volume": 18.958, "close_time": 1740704399999}, {"open_time": 1740704400000, "open": 135.93, "high": 136.65, "low": 130.73, "close": 131.87, "volume": 579.011, "close_time": 1740707999999}, {"open_time": 1740708000000, "open": 130.67, "high": 132.67, "low": 127.0, "close": 129.29, "volume": 3949.235, "close_time": 1740711599999}, {"open_time": 1740711600000, "open": 129.5, "high": 130.84, "low": 127.29, "close": 127.55, "volume": 271.577, "close_time": 1740715199999}, {"open_time": 1740715200000, "open": 127.51, "high": 128.93, "low": 125.69, "close": 128.11, "volume": 397.81, "close_time": 1740718799999}, {"open_time": 1740718800000, "open": 128.07, "high": 128.16, "low": 126.48, "close": 127.81, "volume": 291.116, "close_time": 1740722399999}, {"open_time": 1740722400000, "open": 128.07, "high": 128.39, "low": 126.03, "close": 128.04, "volume": 106.22, "close_time": 1740725999999}, {"open_time": 1740726000000, "open": 128.29, "high": 129.49, "low": 127.58, "close": 128.38, "volume": 260.738, "close_time": 1740729599999}, {"open_time": 1740729600000, "open": 128.15, "high": 131.06, "low": 128.15, "close": 131.06, "volume": 1395.504, "close_time": 1740733199999}, {"open_time": 1740733200000, "open": 131.22, "high": 133.05, "low": 130.97, "close": 132.39, "volume": 33.401, "close_time": 1740736799999}, {"open_time": 1740736800000, "open": 132.08, "high": 132.08, "low": 130.47, "close": 130.89, "volume": 64.861, "close_time": 1740740399999}, {"open_time": 1740740400000, "open": 131.58, "high": 134.6, "low": 131.58, "close": 134.15, "volume": 16.507, "close_time": 1740743999999}, {"open_time": 1740744000000, "open": 133.66, "high": 135.56, "low": 133.42, "close": 135.56, "volume": 172.183, "close_time": 1740747599999}, {"open_time": 1740747600000, "open": 135.6, "high": 139.47, "low": 135.49, "close": 138.0, "volume": 93.107, "close_time": 1740751199999}, {"open_time": 1740751200000, "open": 138.0, "high": 146.91, "low": 137.99, "close": 144.14, "volume": 1215.623, "close_time": 1740754799999}, {"open_time": 1740754800000, "open": 144.79, "high": 147.06, "low": 143.56, "close": 145.68, "volume": 421.183, "close_time": 1740758399999}, {"open_time": 1740758400000, "open": 145.58, "high": 145.92, "low": 143.51, "close": 145.21, "volume": 412.945, "close_time": 1740761999999}, {"open_time": 1740762000000, "open": 145.22, "high": 146.2, "low": 143.84, "close": 144.57, "volume": 74.402, "close_time": 1740765599999}, {"open_time": 1740765600000, "open": 144.14, "high": 147.05, "low": 144.14, "close": 145.66, "volume": 175.161, "close_time": 1740769199999}, {"open_time": 1740769200000, "open": 146.72, "high": 147.06, "low": 146.07, "close": 146.4, "volume": 91.512, "close_time": 1740772799999}, {"open_time": 1740772800000, "open": 146.37, "high": 146.67, "low": 144.6, "close": 145.0, "volume": 888.953, "close_time": 1740776399999}, {"open_time": 1740776400000, "open": 146.2, "high": 148.21, "low": 145.88, "close": 147.78, "volume": 435.191, "close_time": 1740779999999}, {"open_time": 1740780000000, "open": 147.83, "high": 147.91, "low": 146.43, "close": 147.25, "volume": 7.564, "close_time": 1740783599999}, {"open_time": 1740783600000, "open": 147.3, "high": 148.3, "low": 147.06, "close": 148.02, "volume": 90.579, "close_time": 1740787199999}, {"open_time": 1740787200000, "open": 147.47, "high": 147.64, "low": 145.78, "close": 146.06, "volume": 64.54, "close_time": 1740790799999}, {"open_time": 1740790800000, "open": 146.06, "high": 151.0, "low": 145.75, "close": 150.72, "volume": 482.997, "close_time": 1740794399999}, {"open_time": 1740794400000, "open": 150.04, "high": 150.18, "low": 147.05, "close": 147.24, "volume": 359.117, "close_time": 1740797999999}, {"open_time": 1740798000000, "open": 147.13, "high": 147.16, "low": 145.64, "close": 145.64, "volume": 75.642, "close_time": 1740801599999}, {"open_time": 1740801600000, "open": 145.62, "high": 146.99, "low": 145.48, "close": 146.99, "volume": 46.881, "close_time": 1740805199999}, {"open_time": 1740805200000, "open": 145.89, "high": 146.12, "low": 144.7, "close": 144.7, "volume": 114.32, "close_time": 1740808799999}, {"open_time": 1740808800000, "open": 144.69, "high": 144.69, "low": 143.42, "close": 143.81, "volume": 42.77, "close_time": 1740812399999}, {"open_time": 1740812400000, "open": 143.19, "high": 143.19, "low": 142.36, "close": 142.65, "volume": 82.226, "close_time": 1740815999999}, {"open_time": 1740816000000, "open": 143.42, "high": 143.72, "low": 143.42, "close": 143.72, "volume": 12.257, "close_time": 1740819599999}, {"open_time": 1740819600000, "open": 144.01, "high": 144.33, "low": 143.02, "close": 143.02, "volume": 17.264, "close_time": 1740823199999}, {"open_time": 1740823200000, "open": 142.61, "high": 142.61, "low": 140.31, "close": 140.31, "volume": 30.995, "close_time": 1740826799999}, {"open_time": 1740826800000, "open": 140.55, "high": 140.62, "low": 139.71, "close": 140.62, "volume": 153.852, "close_time": 1740830399999}, {"open_time": 1740830400000, "open": 140.8, "high": 141.42, "low": 140.63, "close": 141.22, "volume": 17.995, "close_time": 1740833999999}, {"open_time": 1740834000000, "open": 141.45, "high": 141.62, "low": 138.6, "close": 139.04, "volume": 86.089, "close_time": 1740837599999}, {"open_time": 1740837600000, "open": 139.9, "high": 140.47, "low": 139.58, "close": 140.22, "volume": 13.057, "close_time": 1740841199999}, {"open_time": 1740841200000, "open": 139.86, "high": 140.47, "low": 139.33, "close": 140.47, "volume": 97.134, "close_time": 1740844799999}, {"open_time": 1740844800000, "open": 140.24, "high": 141.07, "low": 139.84, "close": 139.84, "volume": 67.084, "close_time": 1740848399999}, {"open_time": 1740848400000, "open": 139.84, "high": 140.39, "low": 139.0, "close": 140.04, "volume": 44.653, "close_time": 1740851999999}, {"open_time": 1740852000000, "open": 140.04, "high": 140.81, "low": 139.83, "close": 140.44, "volume": 80.017, "close_time": 1740855599999}, {"open_time": 1740855600000, "open": 140.86, "high": 141.24, "low": 140.5, "close": 140.65, "volume": 76.975, "close_time": 1740859199999}, {"open_time": 1740859200000, "open": 140.36, "high": 140.59, "low": 140.0, "close": 140.54, "volume": 390.032, "close_time": 1740862799999}, {"open_time": 1740862800000, "open": 140.48, "high": 142.75, "low": 140.31, "close": 142.36, "volume": 75.454, "close_time": 1740866399999}, {"open_time": 1740866400000, "open": 142.56, "high": 143.47, "low": 141.89, "close": 143.08, "volume": 1446.696, "close_time": 1740869999999}, {"open_time": 1740870000000, "open": 142.42, "high": 143.69, "low": 141.7, "close": 143.6, "volume": 1250.637, "close_time": 1740873599999}, {"open_time": 1740873600000, "open": 143.57, "high": 145.58, "low": 142.82, "close": 144.93, "volume": 121.214, "close_time": 1740877199999}, {"open_time": 1740877200000, "open": 144.95, "high": 145.82, "low": 144.17, "close": 144.33, "volume": 750.449, "close_time": 1740880799999}, {"open_time": 1740880800000, "open": 144.33, "high": 145.12, "low": 142.87, "close": 142.87, "volume": 50.46, "close_time": 1740884399999}, {"open_time": 1740884400000, "open": 143.38, "high": 144.43, "low": 143.35, "close": 144.17, "volume": 29.758, "close_time": 1740887999999}, {"open_time": 1740888000000, "open": 143.76, "high": 144.27, "low": 143.42, "close": 143.8, "volume": 6.631, "close_time": 1740891599999}, {"open_time": 1740891600000, "open": 143.68, "high": 143.68, "low": 142.68, "close": 143.08, "volume": 4.794, "close_time": 1740895199999}, {"open_time": 1740895200000, "open": 143.21, "high": 145.0, "low": 142.43, "close": 144.32, "volume": 187.07, "close_time": 1740898799999}, {"open_time": 1740898800000, "open": 144.25, "high": 144.26, "low": 143.47, "close": 143.73, "volume": 6.19, "close_time": 1740902399999}, {"open_time": 1740902400000, "open": 143.44, "high": 143.44, "low": 142.61, "close": 143.03, "volume": 17.337, "close_time": 1740905999999}, {"open_time": 1740906000000, "open": 142.81, "high": 144.65, "low": 142.77, "close": 144.26, "volume": 5.08, "close_time": 1740909599999}, {"open_time": 1740909600000, "open": 143.99, "high": 144.38, "low": 143.55, "close": 143.87, "volume": 2.225, "close_time": 1740913199999}, {"open_time": 1740913200000, "open": 143.69, "high": 144.25, "low": 143.42, "close": 143.68, "volume": 0.925, "close_time": 1740916799999}, {"open_time": 1740916800000, "open": 143.04, "high": 143.04, "low": 142.36, "close": 142.78, "volume": 18.141, "close_time": 1740920399999}, {"open_time": 1740920400000, "open": 142.47, "high": 142.47, "low": 141.28, "close": 141.73, "volume": 45.116, "close_time": 1740923999999}, {"open_time": 1740924000000, "open": 141.64, "high": 141.64, "low": 140.12, "close": 140.72, "volume": 248.724, "close_time": 1740927599999}, {"open_time": 1740927600000, "open": 140.87, "high": 162.73, "low": 140.63, "close": 158.34, "volume": 3290.773, "close_time": 1740931199999}, {"open_time": 1740931200000, "open": 158.56, "high": 179.56, "low": 158.56, "close": 172.26, "volume": 6603.285, "close_time": 1740934799999}, {"open_time": 1740934800000, "open": 172.16, "high": 174.53, "low": 168.29, "close": 171.0, "volume": 1954.857, "close_time": 1740938399999}, {"open_time": 1740938400000, "open": 171.6, "high": 171.76, "low": 165.44, "close": 169.32, "volume": 3135.773, "close_time": 1740941999999}, {"open_time": 1740942000000, "open": 168.86, "high": 172.33, "low": 168.22, "close": 172.14, "volume": 378.542, "close_time": 1740945599999}, {"open_time": 1740945600000, "open": 172.15, "high": 176.17, "low": 171.73, "close": 175.82, "volume": 606.919, "close_time": 1740949199999}, {"open_time": 1740949200000, "open": 175.85, "high": 177.69, "low": 174.26, "close": 175.29, "volume": 530.186, "close_time": 1740952799999}, {"open_time": 1740952800000, "open": 175.81, "high": 177.77, "low": 174.55, "close": 177.33, "volume": 278.544, "close_time": 1740956399999}, {"open_time": 1740956400000, "open": 177.11, "high": 179.12, "low": 176.33, "close": 178.84, "volume": 1214.286, "close_time": 1740959999999}, {"open_time": 1740960000000, "open": 179.16, "high": 179.27, "low": 174.27, "close": 174.27, "volume": 297.068, "close_time": 1740963599999}, {"open_time": 1740963600000, "open": 174.28, "high": 176.29, "low": 172.44, "close": 172.62, "volume": 239.158, "close_time": 1740967199999}, {"open_time": 1740967200000, "open": 172.68, "high": 172.72, "low": 169.22, "close": 171.07, "volume": 188.007, "close_time": 1740970799999}, {"open_time": 1740970800000, "open": 171.85, "high": 171.85, "low": 168.44, "close": 169.77, "volume": 52.374, "close_time": 1740974399999}, {"open_time": 1740974400000, "open": 170.14, "high": 171.37, "low": 169.59, "close": 170.14, "volume": 495.478, "close_time": 1740977999999}, {"open_time": 1740978000000, "open": 169.54, "high": 170.57, "low": 169.54, "close": 170.01, "volume": 40.611, "close_time": 1740981599999}, {"open_time": 1740981600000, "open": 169.83, "high": 169.83, "low": 160.96, "close": 161.95, "volume": 376.239, "close_time": 1740985199999}, {"open_time": 1740985200000, "open": 161.82, "high": 162.55, "low": 160.29, "close": 162.55, "volume": 48.159, "close_time": 1740988799999}, {"open_time": 1740988800000, "open": 162.75, "high": 163.09, "low": 157.62, "close": 157.62, "volume": 95.153, "close_time": 1740992399999}, {"open_time": 1740992400000, "open": 158.68, "high": 160.44, "low": 157.18, "close": 160.44, "volume": 203.758, "close_time": 1740995999999}, {"open_time": 1740996000000, "open": 160.35, "high": 161.55, "low": 160.16, "close": 161.55, "volume": 15.649, "close_time": 1740999599999}, {"open_time": 1740999600000, "open": 161.37, "high": 161.68, "low": 160.54, "close": 160.68, "volume": 108.839, "close_time": 1741003199999}, {"open_time": 1741003200000, "open": 161.23, "high": 163.97, "low": 161.23, "close": 163.78, "volume": 247.519, "close_time": 1741006799999}, {"open_time": 1741006800000, "open": 163.99, "high": 166.93, "low": 163.8, "close": 165.88, "volume": 282.387, "close_time": 1741010399999}, {"open_time": 1741010400000, "open": 165.87, "high": 165.87, "low": 154.55, "close": 154.55, "volume": 730.527, "close_time": 1741013999999}, {"open_time": 1741014000000, "open": 156.91, "high": 159.71, "low": 154.8, "close": 157.97, "volume": 360.245, "close_time": 1741017599999}, {"open_time": 1741017600000, "open": 158.96, "high": 159.17, "low": 156.53, "close": 157.89, "volume": 105.868, "close_time": 1741021199999}, {"open_time": 1741021200000, "open": 157.91, "high": 159.67, "low": 155.3, "close": 156.18, "volume": 138.96, "close_time": 1741024799999}, {"open_time": 1741024800000, "open": 156.74, "high": 156.74, "low": 148.6, "close": 149.37, "volume": 3087.736, "close_time": 1741028399999}, {"open_time": 1741028400000, "open": 149.84, "high": 150.2, "low": 140.31, "close": 141.71, "volume": 946.196, "close_time": 1741031999999}, {"open_time": 1741032000000, "open": 142.13, "high": 144.76, "low": 141.93, "close": 144.76, "volume": 426.534, "close_time": 1741035599999}, {"open_time": 1741035600000, "open": 144.34, "high": 144.42, "low": 139.62, "close": 140.07, "volume": 510.313, "close_time": 1741039199999}, {"open_time": 1741039200000, "open": 140.49, "high": 143.62, "low": 140.31, "close": 143.62, "volume": 129.486, "close_time": 1741042799999}, {"open_time": 1741042800000, "open": 142.19, "high": 144.11, "low": 142.18, "close": 142.21, "volume": 183.467, "close_time": 1741046399999}, {"open_time": 1741046400000, "open": 141.88, "high": 145.07, "low": 141.45, "close": 141.78, "volume": 221.146, "close_time": 1741049999999}, {"open_time": 1741050000000, "open": 142.39, "high": 142.39, "low": 135.31, "close": 136.2, "volume": 708.826, "close_time": 1741053599999}, {"open_time": 1741053600000, "open": 136.35, "high": 137.56, "low": 132.7, "close": 136.93, "volume": 691.151, "close_time": 1741057199999}, {"open_time": 1741057200000, "open": 136.77, "high": 137.75, "low": 135.46, "close": 136.83, "volume": 95.926, "close_time": 1741060799999}, {"open_time": 1741060800000, "open": 136.63, "high": 137.17, "low": 136.14, "close": 136.14, "volume": 102.274, "close_time": 1741064399999}, {"open_time": 1741064400000, "open": 136.54, "high": 139.48, "low": 136.54, "close": 138.4, "volume": 111.426, "close_time": 1741067999999}, {"open_time": 1741068000000, "open": 137.83, "high": 138.54, "low": 136.83, "close": 137.05, "volume": 9.236, "close_time": 1741071599999}, {"open_time": 1741071600000, "open": 136.63, "high": 137.5, "low": 135.81, "close": 136.14, "volume": 62.762, "close_time": 1741075199999}, {"open_time": 1741075200000, "open": 136.36, "high": 138.37, "low": 135.69, "close": 137.69, "volume": 57.957, "close_time": 1741078799999}, {"open_time": 1741078800000, "open": 137.55, "high": 138.17, "low": 136.0, "close": 136.14, "volume": 42.987, "close_time": 1741082399999}, {"open_time": 1741082400000, "open": 135.87, "high": 137.48, "low": 134.77, "close": 136.89, "volume": 334.295, "close_time": 1741085999999}, {"open_time": 1741086000000, "open": 137.52, "high": 138.4, "low": 137.09, "close": 137.64, "volume": 93.227, "close_time": 1741089599999}, {"open_time": 1741089600000, "open": 137.24, "high": 137.24, "low": 135.69, "close": 136.83, "volume": 25.541, "close_time": 1741093199999}, {"open_time": 1741093200000, "open": 136.43, "high": 136.46, "low": 133.0, "close": 133.42, "volume": 166.124, "close_time": 1741096799999}, {"open_time": 1741096800000, "open": 135.0, "high": 143.11, "low": 134.77, "close": 136.63, "volume": 470.495, "close_time": 1741100399999}, {"open_time": 1741100400000, "open": 136.55, "high": 138.54, "low": 133.77, "close": 138.54, "volume": 328.977, "close_time": 1741103999999}, {"open_time": 1741104000000, "open": 138.59, "high": 138.82, "low": 130.76, "close": 136.13, "volume": 356.345, "close_time": 1741107599999}, {"open_time": 1741107600000, "open": 136.58, "high": 141.15, "low": 135.99, "close": 140.77, "volume": 298.708, "close_time": 1741111199999}, {"open_time": 1741111200000, "open": 141.18, "high": 142.87, "low": 140.14, "close": 142.87, "volume": 665.022, "close_time": 1741114799999}, {"open_time": 1741114800000, "open": 142.69, "high": 144.42, "low": 141.45, "close": 143.31, "volume": 885.756, "close_time": 1741118399999}, {"open_time": 1741118400000, "open": 143.36, "high": 144.42, "low": 141.75, "close": 141.75, "volume": 268.481, "close_time": 1741121999999}, {"open_time": 1741122000000, "open": 142.27, "high": 146.72, "low": 142.27, "close": 146.06, "volume": 114.372, "close_time": 1741125599999}, {"open_time": 1741125600000, "open": 145.8, "high": 145.8, "low": 143.6, "close": 143.78, "volume": 167.855, "close_time": 1741129199999}, {"open_time": 1741129200000, "open": 145.0, "high": 145.39, "low": 143.43, "close": 145.39, "volume": 103.926, "close_time": 1741132799999}, {"open_time": 1741132800000, "open": 144.83, "high": 145.21, "low": 142.82, "close": 143.12, "volume": 94.937, "close_time": 1741136399999}, {"open_time": 1741136400000, "open": 142.82, "high": 144.64, "low": 142.25, "close": 144.64, "volume": 201.85, "close_time": 1741139999999}, {"open_time": 1741140000000, "open": 144.19, "high": 145.36, "low": 143.45, "close": 144.76, "volume": 59.642, "close_time": 1741143599999}, {"open_time": 1741143600000, "open": 144.84, "high": 145.21, "low": 141.98, "close": 141.98, "volume": 253.53, "close_time": 1741147199999}, {"open_time": 1741147200000, "open": 141.86, "high": 142.47, "low": 140.89, "close": 142.03, "volume": 55.956, "close_time": 1741150799999}, {"open_time": 1741150800000, "open": 142.43, "high": 142.7, "low": 141.66, "close": 142.08, "volume": 18.739, "close_time": 1741154399999}, {"open_time": 1741154400000, "open": 141.45, "high": 143.69, "low": 141.16, "close": 143.63, "volume": 8.803, "close_time": 1741157999999}, {"open_time": 1741158000000, "open": 143.71, "high": 143.91, "low": 142.43, "close": 142.43, "volume": 441.838, "close_time": 1741161599999}, {"open_time": 1741161600000, "open": 143.19, "high": 144.53, "low": 143.19, "close": 144.53, "volume": 12.612, "close_time": 1741165199999}, {"open_time": 1741165200000, "open": 144.59, "high": 146.43, "low": 144.59, "close": 145.01, "volume": 36.74, "close_time": 1741168799999}, {"open_time": 1741168800000, "open": 146.11, "high": 149.58, "low": 145.95, "close": 149.0, "volume": 1062.043, "close_time": 1741172399999}, {"open_time": 1741172400000, "open": 148.35, "high": 149.01, "low": 147.12, "close": 147.99, "volume": 55.376, "close_time": 1741175999999}, {"open_time": 1741176000000, "open": 147.13, "high": 149.09, "low": 146.31, "close": 147.0, "volume": 965.533, "close_time": 1741179599999}, {"open_time": 1741179600000, "open": 146.33, "high": 146.33, "low": 143.42, "close": 144.04, "volume": 988.774, "close_time": 1741183199999}, {"open_time": 1741183200000, "open": 143.98, "high": 143.98, "low": 141.98, "close": 142.47, "volume": 207.288, "close_time": 1741186799999}, {"open_time": 1741186800000, "open": 142.79, "high": 144.39, "low": 140.47, "close": 141.94, "volume": 77.997, "close_time": 1741190399999}, {"open_time": 1741190400000, "open": 141.79, "high": 142.75, "low": 140.33, "close": 142.75, "volume": 155.188, "close_time": 1741193999999}, {"open_time": 1741194000000, "open": 142.42, "high": 144.52, "low": 142.34, "close": 142.59, "volume": 109.736, "close_time": 1741197599999}, {"open_time": 1741197600000, "open": 142.79, "high": 144.88, "low": 142.79, "close": 144.88, "volume": 75.885, "close_time": 1741201199999}, {"open_time": 1741201200000, "open": 144.91, "high": 146.3, "low": 144.2, "close": 144.98, "volume": 116.427, "close_time": 1741204799999}, {"open_time": 1741204800000, "open": 145.41, "high": 145.76, "low": 144.91, "close": 145.67, "volume": 164.064, "close_time": 1741208399999}, {"open_time": 1741208400000, "open": 145.58, "high": 145.61, "low": 143.95, "close": 145.16, "volume": 88.278, "close_time": 1741211999999}, {"open_time": 1741212000000, "open": 145.07, "high": 146.43, "low": 144.7, "close": 146.36, "volume": 89.429, "close_time": 1741215599999}, {"open_time": 1741215600000, "open": 146.1, "high": 146.71, "low": 145.51, "close": 146.37, "volume": 33.019, "close_time": 1741219199999}, {"open_time": 1741219200000, "open": 146.33, "high": 146.85, "low": 144.87, "close": 144.87, "volume": 120.893, "close_time": 1741222799999}, {"open_time": 1741222800000, "open": 144.88, "high": 149.03, "low": 144.88, "close": 146.87, "volume": 974.835, "close_time": 1741226399999}, {"open_time": 1741226400000, "open": 147.33, "high": 149.05, "low": 147.33, "close": 149.05, "volume": 102.082, "close_time": 1741229999999}, {"open_time": 1741230000000, "open": 148.9, "high": 150.42, "low": 148.3, "close": 148.67, "volume": 450.769, "close_time": 1741233599999}, {"open_time": 1741233600000, "open": 148.02, "high": 150.12, "low": 147.8, "close": 150.08, "volume": 48.418, "close_time": 1741237199999}, {"open_time": 1741237200000, "open": 149.96, "high": 150.52, "low": 148.89, "close": 149.68, "volume": 36.945, "close_time": 1741240799999}, {"open_time": 1741240800000, "open": 149.09, "high": 149.4, "low": 148.81, "close": 148.81, "volume": 16.479, "close_time": 1741244399999}, {"open_time": 1741244400000, "open": 149.05, "high": 149.24, "low": 148.53, "close": 148.53, "volume": 13.831, "close_time": 1741247999999}, {"open_time": 1741248000000, "open": 148.82, "high": 151.81, "low": 148.47, "close": 151.35, "volume": 92.111, "close_time": 1741251599999}, {"open_time": 1741251600000, "open": 150.6, "high": 150.6, "low": 149.08, "close": 149.08, "volume": 100.424, "close_time": 1741255199999}, {"open_time": 1741255200000, "open": 149.06, "high": 152.77, "low": 148.88, "close": 152.67, "volume": 429.192, "close_time": 1741258799999}, {"open_time": 1741258800000, "open": 152.79, "high": 152.79, "low": 151.37, "close": 151.6, "volume": 15.176, "close_time": 1741262399999}, {"open_time": 1741262400000, "open": 151.6, "high": 151.6, "low": 148.47, "close": 148.53, "volume": 431.278, "close_time": 1741265999999}, {"open_time": 1741266000000, "open": 148.45, "high": 148.87, "low": 146.63, "close": 146.63, "volume": 923.957, "close_time": 1741269599999}, {"open_time": 1741269600000, "open": 146.55, "high": 147.74, "low": 145.25, "close": 146.85, "volume": 60.633, "close_time": 1741273199999}, {"open_time": 1741273200000, "open": 146.78, "high": 149.92, "low": 146.78, "close": 149.06, "volume": 164.638, "close_time": 1741276799999}, {"open_time": 1741276800000, "open": 149.25, "high": 149.26, "low": 145.0, "close": 145.0, "volume": 476.77, "close_time": 1741280399999}, {"open_time": 1741280400000, "open": 145.0, "high": 145.02, "low": 142.96, "close": 143.91, "volume": 952.484, "close_time": 1741283999999}, {"open_time": 1741284000000, "open": 144.03, "high": 144.14, "low": 142.82, "close": 143.29, "volume": 78.238, "close_time": 1741287599999}, {"open_time": 1741287600000, "open": 142.88, "high": 144.76, "low": 142.64, "close": 143.91, "volume": 44.382, "close_time": 1741291199999}, {"open_time": 1741291200000, "open": 143.61, "high": 144.87, "low": 143.61, "close": 144.58, "volume": 32.276, "close_time": 1741294799999}, {"open_time": 1741294800000, "open": 144.19, "high": 145.25, "low": 143.42, "close": 143.95, "volume": 47.304, "close_time": 1741298399999}, {"open_time": 1741298400000, "open": 144.42, "high": 145.71, "low": 143.28, "close": 143.64, "volume": 100.497, "close_time": 1741301999999}, {"open_time": 1741302000000, "open": 143.53, "high": 144.59, "low": 143.38, "close": 143.83, "volume": 70.727, "close_time": 1741305599999}, {"open_time": 1741305600000, "open": 143.41, "high": 145.42, "low": 135.36, "close": 136.23, "volume": 663.608, "close_time": 1741309199999}, {"open_time": 1741309200000, "open": 136.76, "high": 141.57, "low": 136.44, "close": 140.46, "volume": 531.399, "close_time": 1741312799999}, {"open_time": 1741312800000, "open": 140.75, "high": 141.76, "low": 139.95, "close": 141.04, "volume": 295.875, "close_time": 1741316399999}, {"open_time": 1741316400000, "open": 141.39, "high": 141.73, "low": 140.63, "close": 141.73, "volume": 30.581, "close_time": 1741319999999}, {"open_time": 1741320000000, "open": 140.6, "high": 141.99, "low": 140.6, "close": 141.11, "volume": 16.83, "close_time": 1741323599999}, {"open_time": 1741323600000, "open": 141.21, "high": 143.55, "low": 141.21, "close": 143.55, "volume": 59.028, "close_time": 1741327199999}, {"open_time": 1741327200000, "open": 143.17, "high": 143.98, "low": 142.43, "close": 143.6, "volume": 14.097, "close_time": 1741330799999}, {"open_time": 1741330800000, "open": 143.8, "high": 144.53, "low": 143.79, "close": 144.18, "volume": 8.275, "close_time": 1741334399999}, {"open_time": 1741334400000, "open": 144.18, "high": 144.59, "low": 143.42, "close": 144.51, "volume": 13.807, "close_time": 1741337999999}, {"open_time": 1741338000000, "open": 144.59, "high": 146.09, "low": 142.7, "close": 143.3, "volume": 189.278, "close_time": 1741341599999}, {"open_time": 1741341600000, "open": 143.27, "high": 143.73, "low": 142.69, "close": 143.73, "volume": 9.069, "close_time": 1741345199999}, {"open_time": 1741345200000, "open": 143.66, "high": 144.26, "low": 143.03, "close": 143.58, "volume": 5.177, "close_time": 1741348799999}, {"open_time": 1741348800000, "open": 143.66, "high": 143.91, "low": 141.91, "close": 142.14, "volume": 30.501, "close_time": 1741352399999}, {"open_time": 1741352400000, "open": 142.9, "high": 147.18, "low": 142.9, "close": 143.89, "volume": 93.312, "close_time": 1741355999999}, {"open_time": 1741356000000, "open": 144.52, "high": 147.96, "low": 142.94, "close": 146.13, "volume": 214.921, "close_time": 1741359599999}, {"open_time": 1741359600000, "open": 146.13, "high": 147.18, "low": 143.33, "close": 144.79, "volume": 131.354, "close_time": 1741363199999}, {"open_time": 1741363200000, "open": 144.64, "high": 145.69, "low": 141.77, "close": 142.32, "volume": 170.426, "close_time": 1741366799999}, {"open_time": 1741366800000, "open": 142.42, "high": 144.81, "low": 141.49, "close": 143.19, "volume": 58.04, "close_time": 1741370399999}, {"open_time": 1741370400000, "open": 143.91, "high": 149.6, "low": 143.91, "close": 149.6, "volume": 226.815, "close_time": 1741373999999}, {"open_time": 1741374000000, "open": 149.63, "high": 150.69, "low": 145.95, "close": 146.1, "volume": 256.648, "close_time": 1741377599999}, {"open_time": 1741377600000, "open": 146.85, "high": 147.16, "low": 143.61, "close": 145.18, "volume": 188.469, "close_time": 1741381199999}, {"open_time": 1741381200000, "open": 145.23, "high": 145.44, "low": 141.98, "close": 142.31, "volume": 150.902, "close_time": 1741384799999}, {"open_time": 1741384800000, "open": 142.73, "high": 142.73, "low": 140.78, "close": 141.14, "volume": 62.829, "close_time": 1741388399999}, {"open_time": 1741388400000, "open": 141.17, "high": 141.17, "low": 137.74, "close": 139.41, "volume": 414.099, "close_time": 1741391999999}, {"open_time": 1741392000000, "open": 139.35, "high": 140.79, "low": 138.92, "close": 140.79, "volume": 138.108, "close_time": 1741395599999}, {"open_time": 1741395600000, "open": 140.84, "high": 141.05, "low": 138.11, "close": 139.37, "volume": 40.898, "close_time": 1741399199999}, {"open_time": 1741399200000, "open": 139.52, "high": 140.08, "low": 138.95, "close": 140.08, "volume": 30.089, "close_time": 1741402799999}, {"open_time": 1741402800000, "open": 139.54, "high": 139.95, "low": 138.54, "close": 139.95, "volume": 25.632, "close_time": 1741406399999}, {"open_time": 1741406400000, "open": 139.68, "high": 141.02, "low": 139.28, "close": 141.02, "volume": 8.195, "close_time": 1741409999999}, {"open_time": 1741410000000, "open": 140.99, "high": 140.99, "low": 138.88, "close": 139.24, "volume": 144.027, "close_time": 1741413599999}, {"open_time": 1741413600000, "open": 139.62, "high": 140.03, "low": 138.92, "close": 138.92, "volume": 12.611, "close_time": 1741417199999}, {"open_time": 1741417200000, "open": 139.31, "high": 139.62, "low": 138.47, "close": 138.57, "volume": 11.269, "close_time": 1741420799999}, {"open_time": 1741420800000, "open": 139.0, "high": 139.0, "low": 137.74, "close": 137.74, "volume": 5.811, "close_time": 1741424399999}, {"open_time": 1741424400000, "open": 138.92, "high": 139.16, "low": 137.94, "close": 137.94, "volume": 3.982, "close_time": 1741427999999}, {"open_time": 1741428000000, "open": 138.05, "high": 138.68, "low": 137.9, "close": 138.68, "volume": 5.452, "close_time": 1741431599999}, {"open_time": 1741431600000, "open": 138.31, "high": 138.31, "low": 136.9, "close": 137.07, "volume": 49.934, "close_time": 1741435199999}, {"open_time": 1741435200000, "open": 137.71, "high": 138.22, "low": 136.86, "close": 138.13, "volume": 120.538, "close_time": 1741438799999}, {"open_time": 1741438800000, "open": 137.75, "high": 138.54, "low": 137.36, "close": 138.02, "volume": 44.163, "close_time": 1741442399999}, {"open_time": 1741442400000, "open": 137.78, "high": 138.09, "low": 136.86, "close": 137.0, "volume": 31.028, "close_time": 1741445999999}, {"open_time": 1741446000000, "open": 136.86, "high": 137.63, "low": 136.15, "close": 137.63, "volume": 143.778, "close_time": 1741449599999}, {"open_time": 1741449600000, "open": 136.83, "high": 136.83, "low": 135.67, "close": 136.23, "volume": 41.348, "close_time": 1741453199999}, {"open_time": 1741453200000, "open": 136.14, "high": 137.35, "low": 135.55, "close": 136.77, "volume": 58.259, "close_time": 1741456799999}, {"open_time": 1741456800000, "open": 137.15, "high": 137.87, "low": 136.9, "close": 137.72, "volume": 113.107, "close_time": 1741460399999}, {"open_time": 1741460400000, "open": 137.72, "high": 138.78, "low": 137.29, "close": 138.63, "volume": 131.922, "close_time": 1741463999999}, {"open_time": 1741464000000, "open": 138.16, "high": 138.18, "low": 137.61, "close": 137.68, "volume": 103.7, "close_time": 1741467599999}, {"open_time": 1741467600000, "open": 137.77, "high": 138.2, "low": 137.4, "close": 137.43, "volume": 19.737, "close_time": 1741471199999}, {"open_time": 1741471200000, "open": 137.4, "high": 137.5, "low": 136.63, "close": 136.98, "volume": 18.525, "close_time": 1741474799999}, {"open_time": 1741474800000, "open": 137.52, "high": 137.6, "low": 136.83, "close": 137.01, "volume": 46.511, "close_time": 1741478399999}, {"open_time": 1741478400000, "open": 136.8, "high": 138.13, "low": 136.8, "close": 138.08, "volume": 43.006, "close_time": 1741481999999}, {"open_time": 1741482000000, "open": 138.22, "high": 138.47, "low": 137.69, "close": 137.69, "volume": 17.109, "close_time": 1741485599999}, {"open_time": 1741485600000, "open": 138.0, "high": 138.35, "low": 137.15, "close": 137.2, "volume": 148.335, "close_time": 1741489199999}, {"open_time": 1741489200000, "open": 137.35, "high": 138.06, "low": 137.25, "close": 138.06, "volume": 105.539, "close_time": 1741492799999}, {"open_time": 1741492800000, "open": 137.87, "high": 138.51, "low": 137.87, "close": 138.51, "volume": 5.363, "close_time": 1741496399999}, {"open_time": 1741496400000, "open": 138.54, "high": 139.44, "low": 138.33, "close": 138.9, "volume": 41.57, "close_time": 1741499999999}, {"open_time": 1741500000000, "open": 138.76, "high": 138.76, "low": 137.98, "close": 138.42, "volume": 73.866, "close_time": 1741503599999}, {"open_time": 1741503600000, "open": 138.92, "high": 139.75, "low": 138.92, "close": 139.65, "volume": 8.949, "close_time": 1741507199999}, {"open_time": 1741507200000, "open": 139.42, "high": 139.53, "low": 139.33, "close": 139.44, "volume": 7.963, "close_time": 1741510799999}, {"open_time": 1741510800000, "open": 139.3, "high": 139.3, "low": 138.01, "close": 138.01, "volume": 489.587, "close_time": 1741514399999}, {"open_time": 1741514400000, "open": 138.08, "high": 138.08, "low": 135.9, "close": 136.03, "volume": 31.014, "close_time": 1741517999999}, {"open_time": 1741518000000, "open": 136.35, "high": 136.35, "low": 135.99, "close": 136.35, "volume": 11.964, "close_time": 1741521599999}, {"open_time": 1741521600000, "open": 136.46, "high": 136.55, "low": 134.77, "close": 136.05, "volume": 117.072, "close_time": 1741525199999}, {"open_time": 1741525200000, "open": 135.28, "high": 135.42, "low": 133.34, "close": 133.34, "volume": 96.715, "close_time": 1741528799999}, {"open_time": 1741528800000, "open": 133.2, "high": 133.91, "low": 132.49, "close": 132.79, "volume": 125.667, "close_time": 1741532399999}, {"open_time": 1741532400000, "open": 132.79, "high": 132.96, "low": 130.14, "close": 130.28, "volume": 428.275, "close_time": 1741535999999}, {"open_time": 1741536000000, "open": 130.36, "high": 131.41, "low": 128.0, "close": 128.35, "volume": 605.906, "close_time": 1741539599999}, {"open_time": 1741539600000, "open": 128.06, "high": 128.58, "low": 126.41, "close": 126.41, "volume": 852.131, "close_time": 1741543199999}, {"open_time": 1741543200000, "open": 126.6, "high": 128.31, "low": 125.94, "close": 127.58, "volume": 441.44, "close_time": 1741546799999}, {"open_time": 1741546800000, "open": 128.06, "high": 130.03, "low": 127.5, "close": 129.27, "volume": 99.804, "close_time": 1741550399999}, {"open_time": 1741550400000, "open": 129.12, "high": 130.49, "low": 128.46, "close": 128.46, "volume": 364.347, "close_time": 1741553999999}, {"open_time": 1741554000000, "open": 128.32, "high": 128.59, "low": 127.4, "close": 127.58, "volume": 2217.062, "close_time": 1741557599999}, {"open_time": 1741557600000, "open": 128.0, "high": 128.0, "low": 126.66, "close": 127.1, "volume": 134.507, "close_time": 1741561199999}, {"open_time": 1741561200000, "open": 127.22, "high": 127.75, "low": 125.63, "close": 126.51, "volume": 673.003, "close_time": 1741564799999}, {"open_time": 1741564800000, "open": 126.44, "high": 127.8, "low": 124.25, "close": 127.45, "volume": 348.337, "close_time": 1741568399999}, {"open_time": 1741568400000, "open": 127.3, "high": 128.27, "low": 126.81, "close": 127.38, "volume": 144.662, "close_time": 1741571999999}, {"open_time": 1741572000000, "open": 127.54, "high": 128.97, "low": 126.89, "close": 127.75, "volume": 127.781, "close_time": 1741575599999}, {"open_time": 1741575600000, "open": 127.38, "high": 127.61, "low": 126.47, "close": 126.95, "volume": 129.027, "close_time": 1741579199999}, {"open_time": 1741579200000, "open": 126.65, "high": 128.12, "low": 126.5, "close": 128.12, "volume": 137.869, "close_time": 1741582799999}, {"open_time": 1741582800000, "open": 128.31, "high": 129.09, "low": 127.83, "close": 127.93, "volume": 113.807, "close_time": 1741586399999}, {"open_time": 1741586400000, "open": 127.75, "high": 127.95, "low": 126.78, "close": 127.43, "volume": 54.269, "close_time": 1741589999999}, {"open_time": 1741590000000, "open": 128.2, "high": 128.2, "low": 127.28, "close": 127.67, "volume": 102.48, "close_time": 1741593599999}, {"open_time": 1741593600000, "open": 127.68, "high": 128.31, "low": 126.06, "close": 126.06, "volume": 183.968, "close_time": 1741597199999}, {"open_time": 1741597200000, "open": 126.29, "high": 131.37, "low": 126.29, "close": 127.57, "volume": 200.939, "close_time": 1741600799999}, {"open_time": 1741600800000, "open": 128.26, "high": 128.26, "low": 126.96, "close": 127.71, "volume": 2.257, "close_time": 1741604399999}, {"open_time": 1741604400000, "open": 128.31, "high": 130.23, "low": 128.16, "close": 130.23, "volume": 35.191, "close_time": 1741607999999}, {"open_time": 1741608000000, "open": 129.97, "high": 130.77, "low": 128.43, "close": 129.59, "volume": 99.225, "close_time": 1741611599999}, {"open_time": 1741611600000, "open": 129.41, "high": 129.41, "low": 125.0, "close": 125.0, "volume": 656.713, "close_time": 1741615199999}, {"open_time": 1741615200000, "open": 124.93, "high": 125.02, "low": 120.5, "close": 120.99, "volume": 1216.927, "close_time": 1741618799999}, {"open_time": 1741618800000, "open": 121.5, "high": 124.27, "low": 121.08, "close": 122.19, "volume": 162.839, "close_time": 1741622399999}, {"open_time": 1741622400000, "open": 122.3, "high": 122.63, "low": 120.5, "close": 121.04, "volume": 259.056, "close_time": 1741625999999}, {"open_time": 1741626000000, "open": 120.97, "high": 120.97, "low": 117.0, "close": 118.11, "volume": 559.002, "close_time": 1741629599999}, {"open_time": 1741629600000, "open": 118.22, "high": 119.6, "low": 115.74, "close": 115.74, "volume": 139.953, "close_time": 1741633199999}, {"open_time": 1741633200000, "open": 116.21, "high": 120.05, "low": 116.21, "close": 119.67, "volume": 182.523, "close_time": 1741636799999}, {"open_time": 1741636800000, "open": 119.54, "high": 120.2, "low": 118.02, "close": 119.13, "volume": 61.032, "close_time": 1741640399999}, {"open_time": 1741640400000, "open": 118.79, "high": 120.1, "low": 118.52, "close": 119.57, "volume": 210.517, "close_time": 1741643999999}, {"open_time": 1741644000000, "open": 118.96, "high": 119.28, "low": 117.89, "close": 119.28, "volume": 100.721, "close_time": 1741647599999}, {"open_time": 1741647600000, "open": 119.25, "high": 119.85, "low": 118.3, "close": 118.3, "volume": 60.653, "close_time": 1741651199999}, {"open_time": 1741651200000, "open": 119.48, "high": 119.62, "low": 113.51, "close": 115.8, "volume": 1950.842, "close_time": 1741654799999}, {"open_time": 1741654800000, "open": 115.82, "high": 119.31, "low": 114.46, "close": 119.14, "volume": 755.631, "close_time": 1741658399999}, {"open_time": 1741658400000, "open": 119.32, "high": 120.61, "low": 119.32, "close": 120.0, "volume": 149.748, "close_time": 1741661999999}, {"open_time": 1741662000000, "open": 120.03, "high": 121.78, "low": 119.94, "close": 120.07, "volume": 130.155, "close_time": 1741665599999}, {"open_time": 1741665600000, "open": 119.85, "high": 121.39, "low": 119.73, "close": 121.07, "volume": 74.816, "close_time": 1741669199999}, {"open_time": 1741669200000, "open": 121.64, "high": 123.67, "low": 121.64, "close": 123.39, "volume": 244.668, "close_time": 1741672799999}, {"open_time": 1741672800000, "open": 123.2, "high": 123.86, "low": 122.92, "close": 123.37, "volume": 144.328, "close_time": 1741676399999}, {"open_time": 1741676400000, "open": 122.97, "high": 123.86, "low": 122.97, "close": 123.14, "volume": 26.122, "close_time": 1741679999999}, {"open_time": 1741680000000, "open": 123.38, "high": 124.51, "low": 123.33, "close": 124.12, "volume": 117.606, "close_time": 1741683599999}, {"open_time": 1741683600000, "open": 124.52, "high": 124.88, "low": 123.76, "close": 123.81, "volume": 82.658, "close_time": 1741687199999}, {"open_time": 1741687200000, "open": 123.6, "high": 124.51, "low": 123.6, "close": 124.51, "volume": 1917.61, "close_time": 1741690799999}, {"open_time": 1741690800000, "open": 124.39, "high": 125.68, "low": 123.9, "close": 124.92, "volume": 248.148, "close_time": 1741694399999}, {"open_time": 1741694400000, "open": 124.54, "high": 124.54, "low": 123.1, "close": 123.1, "volume": 20.641, "close_time": 1741697999999}, {"open_time": 1741698000000, "open": 122.94, "high": 126.12, "low": 121.59, "close": 122.45, "volume": 317.798, "close_time": 1741701599999}, {"open_time": 1741701600000, "open": 122.58, "high": 123.21, "low": 118.6, "close": 120.15, "volume": 394.899, "close_time": 1741705199999}, {"open_time": 1741705200000, "open": 121.17, "high": 125.38, "low": 121.17, "close": 125.29, "volume": 172.687, "close_time": 1741708799999}, {"open_time": 1741708800000, "open": 124.85, "high": 126.56, "low": 124.02, "close": 125.7, "volume": 222.04, "close_time": 1741712399999}, {"open_time": 1741712400000, "open": 125.25, "high": 125.71, "low": 123.0, "close": 124.07, "volume": 113.865, "close_time": 1741715999999}, {"open_time": 1741716000000, "open": 124.54, "high": 127.89, "low": 124.54, "close": 127.84, "volume": 428.312, "close_time": 1741719599999}, {"open_time": 1741719600000, "open": 127.31, "high": 128.29, "low": 127.02, "close": 128.17, "volume": 197.843, "close_time": 1741723199999}, {"open_time": 1741723200000, "open": 128.21, "high": 128.21, "low": 126.62, "close": 126.62, "volume": 5.758, "close_time": 1741726799999}, {"open_time": 1741726800000, "open": 127.0, "high": 127.2, "low": 125.88, "close": 125.88, "volume": 11.606, "close_time": 1741730399999}, {"open_time": 1741730400000, "open": 126.25, "high": 126.46, "low": 124.72, "close": 125.81, "volume": 430.372, "close_time": 1741733999999}, {"open_time": 1741734000000, "open": 125.97, "high": 125.97, "low": 125.25, "close": 125.32, "volume": 322.486, "close_time": 1741737599999}, {"open_time": 1741737600000, "open": 125.42, "high": 126.1, "low": 124.5, "close": 124.98, "volume": 38.433, "close_time": 1741741199999}, {"open_time": 1741741200000, "open": 125.33, "high": 127.0, "low": 125.33, "close": 126.51, "volume": 73.384, "close_time": 1741744799999}, {"open_time": 1741744800000, "open": 126.19, "high": 126.19, "low": 123.67, "close": 123.76, "volume": 213.178, "close_time": 1741748399999}, {"open_time": 1741748400000, "open": 124.1, "high": 124.27, "low": 122.6, "close": 122.6, "volume": 233.771, "close_time": 1741751999999}, {"open_time": 1741752000000, "open": 122.57, "high": 122.61, "low": 121.37, "close": 122.07, "volume": 41.519, "close_time": 1741755599999}, {"open_time": 1741755600000, "open": 122.21, "high": 122.62, "low": 122.01, "close": 122.62, "volume": 39.699, "close_time": 1741759199999}, {"open_time": 1741759200000, "open": 122.19, "high": 122.56, "low": 121.67, "close": 121.67, "volume": 12.326, "close_time": 1741762799999}, {"open_time": 1741762800000, "open": 122.44, "high": 123.51, "low": 122.44, "close": 123.37, "volume": 15.818, "close_time": 1741766399999}, {"open_time": 1741766400000, "open": 123.09, "high": 125.9, "low": 123.09, "close": 125.47, "volume": 56.629, "close_time": 1741769999999}, {"open_time": 1741770000000, "open": 125.95, "high": 126.03, "low": 123.96, "close": 124.66, "volume": 3.454, "close_time": 1741773599999}, {"open_time": 1741773600000, "open": 124.72, "high": 124.72, "low": 123.69, "close": 124.55, "volume": 1.232, "close_time": 1741777199999}, {"open_time": 1741777200000, "open": 124.72, "high": 126.71, "low": 124.72, "close": 126.69, "volume": 6.151, "close_time": 1741780799999}, {"open_time": 1741780800000, "open": 126.75, "high": 131.11, "low": 126.48, "close": 128.73, "volume": 92.203, "close_time": 1741784399999}, {"open_time": 1741784400000, "open": 128.95, "high": 128.95, "low": 125.63, "close": 125.63, "volume": 24.154, "close_time": 1741787999999}, {"open_time": 1741788000000, "open": 125.85, "high": 125.85, "low": 124.44, "close": 125.38, "volume": 70.35, "close_time": 1741791599999}, {"open_time": 1741791600000, "open": 124.63, "high": 124.69, "low": 123.15, "close": 124.55, "volume": 25.569, "close_time": 1741795199999}, {"open_time": 1741795200000, "open": 124.55, "high": 125.34, "low": 123.92, "close": 124.81, "volume": 98.686, "close_time": 1741798799999}, {"open_time": 1741798800000, "open": 125.25, "high": 126.03, "low": 123.76, "close": 123.76, "volume": 87.828, "close_time": 1741802399999}, {"open_time": 1741802400000, "open": 123.76, "high": 125.29, "low": 123.44, "close": 124.38, "volume": 38.542, "close_time": 1741805999999}, {"open_time": 1741806000000, "open": 124.23, "high": 125.32, "low": 123.8, "close": 125.04, "volume": 325.34, "close_time": 1741809599999}, {"open_time": 1741809600000, "open": 125.0, "high": 125.49, "low": 124.23, "close": 125.31, "volume": 37.334, "close_time": 1741813199999}, {"open_time": 1741813200000, "open": 125.68, "high": 126.9, "low": 125.47, "close": 125.87, "volume": 38.874, "close_time": 1741816799999}, {"open_time": 1741816800000, "open": 125.88, "high": 126.47, "low": 125.83, "close": 126.47, "volume": 34.766, "close_time": 1741820399999}, {"open_time": 1741820400000, "open": 126.47, "high": 126.82, "low": 125.75, "close": 126.68, "volume": 298.3, "close_time": 1741823999999}, {"open_time": 1741824000000, "open": 126.47, "high": 126.65, "low": 125.42, "close": 125.42, "volume": 125.842, "close_time": 1741827599999}, {"open_time": 1741827600000, "open": 125.25, "high": 126.37, "low": 125.21, "close": 126.37, "volume": 55.916, "close_time": 1741831199999}, {"open_time": 1741831200000, "open": 126.18, "high": 127.3, "low": 125.72, "close": 125.72, "volume": 19.143, "close_time": 1741834799999}, {"open_time": 1741834800000, "open": 125.59, "high": 126.18, "low": 125.25, "close": 125.28, "volume": 1.895, "close_time": 1741838399999}, {"open_time": 1741838400000, "open": 124.96, "high": 125.29, "low": 123.77, "close": 123.77, "volume": 146.478, "close_time": 1741841999999}, {"open_time": 1741842000000, "open": 123.98, "high": 124.48, "low": 123.15, "close": 123.15, "volume": 15.875, "close_time": 1741845599999}, {"open_time": 1741845600000, "open": 123.57, "high": 124.13, "low": 123.42, "close": 123.71, "volume": 35.181, "close_time": 1741849199999}, {"open_time": 1741849200000, "open": 124.23, "high": 124.48, "low": 124.23, "close": 124.48, "volume": 4.646, "close_time": 1741852799999}, {"open_time": 1741852800000, "open": 124.63, "high": 125.25, "low": 123.88, "close": 125.25, "volume": 16.541, "close_time": 1741856399999}, {"open_time": 1741856400000, "open": 125.87, "high": 128.04, "low": 125.87, "close": 127.94, "volume": 57.584, "close_time": 1741859999999}, {"open_time": 1741860000000, "open": 127.73, "high": 127.73, "low": 126.62, "close": 126.66, "volume": 25.865, "close_time": 1741863599999}, {"open_time": 1741863600000, "open": 126.7, "high": 126.7, "low": 126.03, "close": 126.6, "volume": 8.936, "close_time": 1741867199999}, {"open_time": 1741867200000, "open": 126.86, "high": 128.51, "low": 126.03, "close": 126.03, "volume": 105.57, "close_time": 1741870799999}, {"open_time": 1741870800000, "open": 126.82, "high": 126.97, "low": 124.07, "close": 124.07, "volume": 64.436, "close_time": 1741874399999}, {"open_time": 1741874400000, "open": 124.05, "high": 125.76, "low": 123.72, "close": 125.6, "volume": 43.092, "close_time": 1741877999999}, {"open_time": 1741878000000, "open": 125.04, "high": 125.04, "low": 124.0, "close": 124.27, "volume": 33.586, "close_time": 1741881599999}, {"open_time": 1741881600000, "open": 124.0, "high": 124.0, "low": 122.62, "close": 123.01, "volume": 67.586, "close_time": 1741885199999}, {"open_time": 1741885200000, "open": 123.09, "high": 123.09, "low": 121.27, "close": 121.27, "volume": 118.739, "close_time": 1741888799999}, {"open_time": 1741888800000, "open": 122.11, "high": 122.94, "low": 122.11, "close": 122.56, "volume": 154.028, "close_time": 1741892399999}, {"open_time": 1741892400000, "open": 122.92, "high": 123.05, "low": 121.23, "close": 121.63, "volume": 131.299, "close_time": 1741895999999}, {"open_time": 1741896000000, "open": 121.81, "high": 122.09, "low": 120.96, "close": 121.39, "volume": 29.721, "close_time": 1741899599999}, {"open_time": 1741899600000, "open": 121.39, "high": 122.06, "low": 120.96, "close": 121.96, "volume": 10.447, "close_time": 1741903199999}, {"open_time": 1741903200000, "open": 122.16, "high": 123.44, "low": 122.13, "close": 123.44, "volume": 8.023, "close_time": 1741906799999}, {"open_time": 1741906800000, "open": 123.62, "high": 124.33, "low": 123.08, "close": 123.33, "volume": 11.63, "close_time": 1741910399999}, {"open_time": 1741910400000, "open": 123.37, "high": 124.8, "low": 123.31, "close": 124.73, "volume": 344.745, "close_time": 1741913999999}, {"open_time": 1741914000000, "open": 123.56, "high": 125.23, "low": 123.56, "close": 124.59, "volume": 19.705, "close_time": 1741917599999}, {"open_time": 1741917600000, "open": 124.83, "high": 125.32, "low": 124.78, "close": 124.94, "volume": 14.678, "close_time": 1741921199999}, {"open_time": 1741921200000, "open": 125.36, "high": 125.36, "low": 124.3, "close": 124.65, "volume": 19.262, "close_time": 1741924799999}, {"open_time": 1741924800000, "open": 124.53, "high": 125.08, "low": 124.53, "close": 125.05, "volume": 53.499, "close_time": 1741928399999}, {"open_time": 1741928400000, "open": 124.77, "high": 124.77, "low": 124.56, "close": 124.63, "volume": 1.874, "close_time": 1741931999999}, {"open_time": 1741932000000, "open": 124.92, "high": 125.07, "low": 124.92, "close": 125.03, "volume": 149.146, "close_time": 1741935599999}, {"open_time": 1741935600000, "open": 124.99, "high": 125.38, "low": 124.62, "close": 124.96, "volume": 1.483, "close_time": 1741939199999}, {"open_time": 1741939200000, "open": 125.1, "high": 125.73, "low": 125.1, "close": 125.73, "volume": 2.791, "close_time": 1741942799999}, {"open_time": 1741942800000, "open": 125.8, "high": 125.9, "low": 125.8, "close": 125.9, "volume": 1.203, "close_time": 1741946399999}, {"open_time": 1741946400000, "open": 125.73, "high": 126.39, "low": 125.45, "close": 126.13, "volume": 28.629, "close_time": 1741949999999}, {"open_time": 1741950000000, "open": 126.13, "high": 126.26, "low": 125.72, "close": 126.26, "volume": 0.61, "close_time": 1741953599999}, {"open_time": 1741953600000, "open": 126.04, "high": 126.55, "low": 125.97, "close": 126.15, "volume": 6.334, "close_time": 1741957199999}, {"open_time": 1741957200000, "open": 126.55, "high": 129.44, "low": 126.06, "close": 128.71, "volume": 47.633, "close_time": 1741960799999}, {"open_time": 1741960800000, "open": 128.31, "high": 131.74, "low": 127.83, "close": 129.97, "volume": 500.659, "close_time": 1741964399999}, {"open_time": 1741964400000, "open": 130.82, "high": 133.4, "low": 130.82, "close": 131.95, "volume": 313.579, "close_time": 1741967999999}, {"open_time": 1741968000000, "open": 132.26, "high": 132.91, "low": 131.13, "close": 132.81, "volume": 76.268, "close_time": 1741971599999}, {"open_time": 1741971600000, "open": 132.91, "high": 133.63, "low": 132.37, "close": 132.37, "volume": 39.947, "close_time": 1741975199999}, {"open_time": 1741975200000, "open": 132.92, "high": 134.1, "low": 132.72, "close": 134.02, "volume": 303.197, "close_time": 1741978799999}, {"open_time": 1741978800000, "open": 134.0, "high": 134.5, "low": 133.62, "close": 134.35, "volume": 129.739, "close_time": 1741982399999}, {"open_time": 1741982400000, "open": 133.69, "high": 134.24, "low": 132.57, "close": 134.24, "volume": 168.614, "close_time": 1741985999999}, {"open_time": 1741986000000, "open": 134.31, "high": 134.59, "low": 133.32, "close": 134.26, "volume": 29.305, "close_time": 1741989599999}, {"open_time": 1741989600000, "open": 134.59, "high": 135.92, "low": 134.51, "close": 135.43, "volume": 112.013, "close_time": 1741993199999}, {"open_time": 1741993200000, "open": 135.38, "high": 135.38, "low": 133.37, "close": 133.37, "volume": 24.538, "close_time": 1741996799999}, {"open_time": 1741996800000, "open": 133.61, "high": 134.05, "low": 133.01, "close": 133.83, "volume": 109.353, "close_time": 1742000399999}, {"open_time": 1742000400000, "open": 133.1, "high": 133.65, "low": 133.1, "close": 133.65, "volume": 24.929, "close_time": 1742003999999}, {"open_time": 1742004000000, "open": 134.12, "high": 134.43, "low": 133.74, "close": 134.43, "volume": 28.645, "close_time": 1742007599999}, {"open_time": 1742007600000, "open": 134.51, "high": 135.21, "low": 134.07, "close": 135.21, "volume": 115.726, "close_time": 1742011199999}, {"open_time": 1742011200000, "open": 135.04, "high": 135.31, "low": 134.64, "close": 135.11, "volume": 15.592, "close_time": 1742014799999}, {"open_time": 1742014800000, "open": 134.82, "high": 134.82, "low": 133.65, "close": 133.65, "volume": 155.464, "close_time": 1742018399999}, {"open_time": 1742018400000, "open": 133.5, "high": 133.96, "low": 133.32, "close": 133.96, "volume": 12.66, "close_time": 1742021999999}, {"open_time": 1742022000000, "open": 133.78, "high": 133.78, "low": 132.94, "close": 133.22, "volume": 6.675, "close_time": 1742025599999}, {"open_time": 1742025600000, "open": 132.74, "high": 132.74, "low": 132.47, "close": 132.47, "volume": 9.943, "close_time": 1742029199999}, {"open_time": 1742029200000, "open": 133.09, "high": 133.53, "low": 132.72, "close": 133.47, "volume": 10.206, "close_time": 1742032799999}, {"open_time": 1742032800000, "open": 133.33, "high": 133.33, "low": 132.85, "close": 132.85, "volume": 2.183, "close_time": 1742036399999}, {"open_time": 1742036400000, "open": 132.81, "high": 133.61, "low": 132.81, "close": 133.58, "volume": 2.927, "close_time": 1742039999999}, {"open_time": 1742040000000, "open": 133.79, "high": 134.59, "low": 133.79, "close": 134.59, "volume": 1.513, "close_time": 1742043599999}, {"open_time": 1742043600000, "open": 133.93, "high": 135.72, "low": 133.93, "close": 135.46, "volume": 32.697, "close_time": 1742047199999}, {"open_time": 1742047200000, "open": 135.13, "high": 135.21, "low": 134.2, "close": 134.92, "volume": 18.528, "close_time": 1742050799999}, {"open_time": 1742050800000, "open": 135.32, "high": 135.36, "low": 134.57, "close": 135.07, "volume": 169.42, "close_time": 1742054399999}, {"open_time": 1742054400000, "open": 135.17, "high": 135.94, "low": 134.48, "close": 135.46, "volume": 91.348, "close_time": 1742057999999}, {"open_time": 1742058000000, "open": 135.35, "high": 136.42, "low": 134.73, "close": 134.87, "volume": 144.819, "close_time": 1742061599999}, {"open_time": 1742061600000, "open": 135.0, "high": 135.03, "low": 134.23, "close": 134.43, "volume": 17.927, "close_time": 1742065199999}, {"open_time": 1742065200000, "open": 134.05, "high": 134.19, "low": 133.72, "close": 134.18, "volume": 20.626, "close_time": 1742068799999}, {"open_time": 1742068800000, "open": 134.61, "high": 135.31, "low": 134.48, "close": 135.31, "volume": 23.742, "close_time": 1742072399999}, {"open_time": 1742072400000, "open": 135.45, "high": 136.34, "low": 135.45, "close": 135.95, "volume": 11.455, "close_time": 1742075999999}, {"open_time": 1742076000000, "open": 135.9, "high": 135.94, "low": 135.42, "close": 135.7, "volume": 22.453, "close_time": 1742079599999}, {"open_time": 1742079600000, "open": 135.72, "high": 135.88, "low": 135.57, "close": 135.88, "volume": 70.934, "close_time": 1742083199999}, {"open_time": 1742083200000, "open": 135.97, "high": 136.59, "low": 135.79, "close": 136.3, "volume": 39.337, "close_time": 1742086799999}, {"open_time": 1742086800000, "open": 136.27, "high": 136.32, "low": 135.1, "close": 135.1, "volume": 50.023, "close_time": 1742090399999}, {"open_time": 1742090400000, "open": 135.5, "high": 135.5, "low": 134.28, "close": 135.04, "volume": 19.061, "close_time": 1742093999999}, {"open_time": 1742094000000, "open": 134.71, "high": 135.65, "low": 134.58, "close": 135.53, "volume": 19.38, "close_time": 1742097599999}, {"open_time": 1742097600000, "open": 135.58, "high": 135.62, "low": 135.09, "close": 135.09, "volume": 3.248, "close_time": 1742101199999}, {"open_time": 1742101200000, "open": 135.05, "high": 135.33, "low": 134.79, "close": 135.18, "volume": 4.318, "close_time": 1742104799999}, {"open_time": 1742104800000, "open": 134.94, "high": 136.11, "low": 134.94, "close": 135.49, "volume": 5.293, "close_time": 1742108399999}, {"open_time": 1742108400000, "open": 134.94, "high": 134.94, "low": 134.04, "close": 134.77, "volume": 204.582, "close_time": 1742111999999}, {"open_time": 1742112000000, "open": 134.52, "high": 134.63, "low": 134.14, "close": 134.63, "volume": 1.837, "close_time": 1742115599999}, {"open_time": 1742115600000, "open": 134.15, "high": 134.15, "low": 133.34, "close": 133.34, "volume": 8.05, "close_time": 1742119199999}, {"open_time": 1742119200000, "open": 133.81, "high": 133.81, "low": 133.08, "close": 133.36, "volume": 2.751, "close_time": 1742122799999}, {"open_time": 1742122800000, "open": 133.08, "high": 133.08, "low": 129.83, "close": 129.83, "volume": 200.162, "close_time": 1742126399999}, {"open_time": 1742126400000, "open": 130.08, "high": 130.44, "low": 129.64, "close": 129.64, "volume": 20.367, "close_time": 1742129999999}, {"open_time": 1742130000000, "open": 129.62, "high": 129.69, "low": 127.65, "close": 127.99, "volume": 49.648, "close_time": 1742133599999}, {"open_time": 1742133600000, "open": 128.12, "high": 129.28, "low": 127.82, "close": 129.28, "volume": 71.937, "close_time": 1742137199999}, {"open_time": 1742137200000, "open": 129.33, "high": 129.41, "low": 128.42, "close": 128.88, "volume": 7.895, "close_time": 1742140799999}, {"open_time": 1742140800000, "open": 128.83, "high": 131.06, "low": 128.83, "close": 128.93, "volume": 297.067, "close_time": 1742144399999}, {"open_time": 1742144400000, "open": 130.35, "high": 130.35, "low": 129.04, "close": 129.45, "volume": 2.318, "close_time": 1742147999999}, {"open_time": 1742148000000, "open": 129.69, "high": 129.69, "low": 128.31, "close": 128.79, "volume": 13.452, "close_time": 1742151599999}, {"open_time": 1742151600000, "open": 128.73, "high": 128.73, "low": 126.19, "close": 126.82, "volume": 283.971, "close_time": 1742155199999}, {"open_time": 1742155200000, "open": 127.07, "high": 127.61, "low": 126.77, "close": 127.14, "volume": 118.258, "close_time": 1742158799999}, {"open_time": 1742158800000, "open": 127.12, "high": 127.8, "low": 126.5, "close": 126.58, "volume": 24.151, "close_time": 1742162399999}, {"open_time": 1742162400000, "open": 126.66, "high": 126.68, "low": 125.77, "close": 125.9, "volume": 27.34, "close_time": 1742165999999}, {"open_time": 1742166000000, "open": 125.84, "high": 126.2, "low": 125.35, "close": 126.07, "volume": 30.481, "close_time": 1742169599999}, {"open_time": 1742169600000, "open": 126.03, "high": 127.83, "low": 126.02, "close": 127.83, "volume": 262.072, "close_time": 1742173199999}, {"open_time": 1742173200000, "open": 128.12, "high": 128.55, "low": 127.3, "close": 128.55, "volume": 175.931, "close_time": 1742176799999}, {"open_time": 1742176800000, "open": 128.12, "high": 128.38, "low": 127.58, "close": 127.85, "volume": 28.08, "close_time": 1742180399999}, {"open_time": 1742180400000, "open": 128.19, "high": 129.15, "low": 128.08, "close": 128.98, "volume": 141.439, "close_time": 1742183999999}, {"open_time": 1742184000000, "open": 129.15, "high": 129.24, "low": 128.76, "close": 128.85, "volume": 71.114, "close_time": 1742187599999}, {"open_time": 1742187600000, "open": 128.78, "high": 128.78, "low": 128.19, "close": 128.22, "volume": 21.038, "close_time": 1742191199999}, {"open_time": 1742191200000, "open": 128.1, "high": 128.18, "low": 126.59, "close": 128.18, "volume": 10.574, "close_time": 1742194799999}, {"open_time": 1742194800000, "open": 128.31, "high": 129.33, "low": 128.31, "close": 129.2, "volume": 5.931, "close_time": 1742198399999}, {"open_time": 1742198400000, "open": 129.25, "high": 129.25, "low": 128.61, "close": 128.84, "volume": 14.965, "close_time": 1742201999999}, {"open_time": 1742202000000, "open": 129.15, "high": 129.15, "low": 128.8, "close": 128.89, "volume": 1.6, "close_time": 1742205599999}, {"open_time": 1742205600000, "open": 129.08, "high": 129.57, "low": 129.01, "close": 129.39, "volume": 10.159, "close_time": 1742209199999}, {"open_time": 1742209200000, "open": 129.34, "high": 129.36, "low": 129.24, "close": 129.36, "volume": 13.495, "close_time": 1742212799999}, {"open_time": 1742212800000, "open": 129.25, "high": 129.98, "low": 127.58, "close": 127.66, "volume": 176.77, "close_time": 1742216399999}, {"open_time": 1742216400000, "open": 127.36, "high": 128.6, "low": 126.89, "close": 127.4, "volume": 185.003, "close_time": 1742219999999}, {"open_time": 1742220000000, "open": 127.33, "high": 127.56, "low": 126.34, "close": 127.4, "volume": 313.965, "close_time": 1742223599999}, {"open_time": 1742223600000, "open": 126.27, "high": 127.58, "low": 125.65, "close": 127.27, "volume": 114.967, "close_time": 1742227199999}, {"open_time": 1742227200000, "open": 127.77, "high": 128.03, "low": 126.96, "close": 126.96, "volume": 27.722, "close_time": 1742230799999}, {"open_time": 1742230800000, "open": 126.9, "high": 128.6, "low": 126.9, "close": 128.6, "volume": 68.527, "close_time": 1742234399999}, {"open_time": 1742234400000, "open": 128.52, "high": 130.33, "low": 128.33, "close": 130.2, "volume": 159.469, "close_time": 1742237999999}, {"open_time": 1742238000000, "open": 129.97, "high": 130.53, "low": 129.6, "close": 129.9, "volume": 15.187, "close_time": 1742241599999}, {"open_time": 1742241600000, "open": 129.76, "high": 129.76, "low": 128.59, "close": 128.87, "volume": 34.664, "close_time": 1742245199999}, {"open_time": 1742245200000, "open": 128.84, "high": 129.25, "low": 128.31, "close": 129.24, "volume": 81.417, "close_time": 1742248799999}, {"open_time": 1742248800000, "open": 128.94, "high": 129.01, "low": 128.62, "close": 129.0, "volume": 190.789, "close_time": 1742252399999}, {"open_time": 1742252400000, "open": 128.33, "high": 128.52, "low": 127.85, "close": 128.52, "volume": 76.498, "close_time": 1742255999999}, {"open_time": 1742256000000, "open": 127.84, "high": 128.08, "low": 126.34, "close": 126.34, "volume": 88.115, "close_time": 1742259599999}, {"open_time": 1742259600000, "open": 126.86, "high": 126.98, "low": 124.93, "close": 125.01, "volume": 1508.924, "close_time": 1742263199999}, {"open_time": 1742263200000, "open": 125.54, "high": 125.81, "low": 125.09, "close": 125.79, "volume": 662.467, "close_time": 1742266799999}, {"open_time": 1742266800000, "open": 125.09, "high": 125.24, "low": 123.92, "close": 124.38, "volume": 111.085, "close_time": 1742270399999}, {"open_time": 1742270400000, "open": 124.22, "high": 124.91, "low": 123.91, "close": 123.91, "volume": 14.472, "close_time": 1742273999999}, {"open_time": 1742274000000, "open": 124.35, "high": 124.57, "low": 123.78, "close": 124.56, "volume": 44.007, "close_time": 1742277599999}, {"open_time": 1742277600000, "open": 124.13, "high": 124.38, "low": 123.4, "close": 124.1, "volume": 78.974, "close_time": 1742281199999}, {"open_time": 1742281200000, "open": 124.85, "high": 125.23, "low": 124.8, "close": 125.23, "volume": 14.388, "close_time": 1742284799999}, {"open_time": 1742284800000, "open": 125.15, "high": 125.3, "low": 124.92, "close": 124.92, "volume": 53.289, "close_time": 1742288399999}, {"open_time": 1742288400000, "open": 125.76, "high": 125.88, "low": 124.99, "close": 124.99, "volume": 104.202, "close_time": 1742291999999}, {"open_time": 1742292000000, "open": 124.95, "high": 124.97, "low": 124.02, "close": 124.02, "volume": 20.01, "close_time": 1742295599999}, {"open_time": 1742295600000, "open": 124.7, "high": 124.7, "low": 123.5, "close": 123.5, "volume": 56.216, "close_time": 1742299199999}, {"open_time": 1742299200000, "open": 123.29, "high": 123.77, "low": 123.07, "close": 123.76, "volume": 21.375, "close_time": 1742302799999}, {"open_time": 1742302800000, "open": 123.27, "high": 123.53, "low": 121.88, "close": 122.38, "volume": 92.062, "close_time": 1742306399999}, {"open_time": 1742306400000, "open": 122.64, "high": 123.3, "low": 122.1, "close": 122.57, "volume": 110.331, "close_time": 1742309999999}, {"open_time": 1742310000000, "open": 122.57, "high": 123.13, "low": 122.31, "close": 122.39, "volume": 32.334, "close_time": 1742313599999}, {"open_time": 1742313600000, "open": 122.78, "high": 123.92, "low": 122.74, "close": 123.25, "volume": 56.086, "close_time": 1742317199999}, {"open_time": 1742317200000, "open": 123.48, "high": 123.48, "low": 122.82, "close": 123.41, "volume": 47.047, "close_time": 1742320799999}, {"open_time": 1742320800000, "open": 123.39, "high": 123.95, "low": 123.39, "close": 123.95, "volume": 63.103, "close_time": 1742324399999}, {"open_time": 1742324400000, "open": 124.12, "high": 124.41, "low": 123.95, "close": 124.35, "volume": 35.869, "close_time": 1742327999999}, {"open_time": 1742328000000, "open": 124.24, "high": 124.26, "low": 123.61, "close": 123.66, "volume": 101.924, "close_time": 1742331599999}, {"open_time": 1742331600000, "open": 124.03, "high": 124.85, "low": 124.03, "close": 124.64, "volume": 80.483, "close_time": 1742335199999}, {"open_time": 1742335200000, "open": 124.54, "high": 125.15, "low": 124.47, "close": 125.07, "volume": 82.141, "close_time": 1742338799999}, {"open_time": 1742338800000, "open": 125.16, "high": 125.62, "low": 125.16, "close": 125.34, "volume": 35.777, "close_time": 1742342399999}, {"open_time": 1742342400000, "open": 125.6, "high": 126.2, "low": 125.47, "close": 126.08, "volume": 173.681, "close_time": 1742345999999}, {"open_time": 1742346000000, "open": 125.55, "high": 125.55, "low": 124.62, "close": 124.62, "volume": 77.617, "close_time": 1742349599999}, {"open_time": 1742349600000, "open": 124.68, "high": 124.75, "low": 124.25, "close": 124.49, "volume": 22.805, "close_time": 1742353199999}, {"open_time": 1742353200000, "open": 125.01, "high": 126.61, "low": 125.01, "close": 126.61, "volume": 191.526, "close_time": 1742356799999}, {"open_time": 1742356800000, "open": 126.7, "high": 126.75, "low": 126.0, "close": 126.0, "volume": 38.194, "close_time": 1742360399999}, {"open_time": 1742360400000, "open": 126.43, "high": 126.43, "low": 125.67, "close": 125.94, "volume": 13.199, "close_time": 1742363999999}, {"open_time": 1742364000000, "open": 125.84, "high": 126.37, "low": 125.84, "close": 126.03, "volume": 9.424, "close_time": 1742367599999}, {"open_time": 1742367600000, "open": 126.31, "high": 126.56, "low": 125.76, "close": 125.76, "volume": 9.815, "close_time": 1742371199999}, {"open_time": 1742371200000, "open": 126.02, "high": 126.2, "low": 125.85, "close": 126.0, "volume": 23.78, "close_time": 1742374799999}, {"open_time": 1742374800000, "open": 126.53, "high": 126.53, "low": 126.53, "close": 126.53, "volume": 0.26, "close_time": 1742378399999}, {"open_time": 1742378400000, "open": 126.53, "high": 127.57, "low": 126.39, "close": 126.39, "volume": 109.39, "close_time": 1742381999999}, {"open_time": 1742382000000, "open": 126.59, "high": 129.34, "low": 126.54, "close": 128.74, "volume": 337.725, "close_time": 1742385599999}, {"open_time": 1742385600000, "open": 128.58, "high": 128.58, "low": 126.92, "close": 127.69, "volume": 35.139, "close_time": 1742389199999}, {"open_time": 1742389200000, "open": 127.41, "high": 131.03, "low": 127.41, "close": 130.03, "volume": 742.918, "close_time": 1742392799999}, {"open_time": 1742392800000, "open": 130.62, "high": 132.61, "low": 130.62, "close": 131.59, "volume": 429.417, "close_time": 1742396399999}, {"open_time": 1742396400000, "open": 131.8, "high": 132.33, "low": 131.22, "close": 132.09, "volume": 40.054, "close_time": 1742399999999}, {"open_time": 1742400000000, "open": 132.25, "high": 132.39, "low": 130.95, "close": 131.74, "volume": 211.193, "close_time": 1742403599999}, {"open_time": 1742403600000, "open": 131.48, "high": 131.6, "low": 129.77, "close": 130.28, "volume": 29.45, "close_time": 1742407199999}, {"open_time": 1742407200000, "open": 131.29, "high": 133.21, "low": 128.38, "close": 133.01, "volume": 444.359, "close_time": 1742410799999}, {"open_time": 1742410800000, "open": 132.93, "high": 133.95, "low": 131.39, "close": 132.47, "volume": 341.34, "close_time": 1742414399999}, {"open_time": 1742414400000, "open": 132.74, "high": 134.1, "low": 132.74, "close": 133.7, "volume": 177.11, "close_time": 1742417999999}, {"open_time": 1742418000000, "open": 133.7, "high": 134.2, "low": 133.04, "close": 133.41, "volume": 107.325, "close_time": 1742421599999}, {"open_time": 1742421600000, "open": 134.2, "high": 134.63, "low": 133.9, "close": 134.6, "volume": 79.424, "close_time": 1742425199999}, {"open_time": 1742425200000, "open": 134.6, "high": 135.91, "low": 134.6, "close": 135.5, "volume": 206.146, "close_time": 1742428799999}, {"open_time": 1742428800000, "open": 135.33, "high": 135.84, "low": 133.4, "close": 133.4, "volume": 140.177, "close_time": 1742432399999}, {"open_time": 1742432400000, "open": 133.71, "high": 133.94, "low": 132.94, "close": 133.34, "volume": 29.39, "close_time": 1742435999999}, {"open_time": 1742436000000, "open": 133.5, "high": 134.36, "low": 133.44, "close": 134.36, "volume": 10.221, "close_time": 1742439599999}, {"open_time": 1742439600000, "open": 134.24, "high": 134.24, "low": 133.89, "close": 134.08, "volume": 46.478, "close_time": 1742443199999}, {"open_time": 1742443200000, "open": 133.97, "high": 133.99, "low": 132.91, "close": 132.91, "volume": 27.282, "close_time": 1742446799999}, {"open_time": 1742446800000, "open": 133.28, "high": 133.73, "low": 133.01, "close": 133.73, "volume": 7.868, "close_time": 1742450399999}, {"open_time": 1742450400000, "open": 133.73, "high": 134.55, "low": 133.73, "close": 134.55, "volume": 6.918, "close_time": 1742453999999}, {"open_time": 1742454000000, "open": 134.81, "high": 134.81, "low": 133.96, "close": 134.12, "volume": 6.977, "close_time": 1742457599999}, {"open_time": 1742457600000, "open": 133.73, "high": 134.39, "low": 133.35, "close": 133.95, "volume": 18.443, "close_time": 1742461199999}, {"open_time": 1742461200000, "open": 134.03, "high": 134.03, "low": 133.45, "close": 133.45, "volume": 25.615, "close_time": 1742464799999}, {"open_time": 1742464800000, "open": 133.38, "high": 133.38, "low": 130.43, "close": 130.51, "volume": 129.338, "close_time": 1742468399999}, {"open_time": 1742468400000, "open": 131.16, "high": 131.23, "low": 130.77, "close": 130.83, "volume": 3.512, "close_time": 1742471999999}, {"open_time": 1742472000000, "open": 130.56, "high": 130.82, "low": 130.17, "close": 130.82, "volume": 24.801, "close_time": 1742475599999}, {"open_time": 1742475600000, "open": 130.51, "high": 131.1, "low": 129.83, "close": 130.65, "volume": 55.227, "close_time": 1742479199999}, {"open_time": 1742479200000, "open": 131.29, "high": 132.17, "low": 130.72, "close": 130.96, "volume": 274.051, "close_time": 1742482799999}, {"open_time": 1742482800000, "open": 131.74, "high": 131.84, "low": 128.65, "close": 128.82, "volume": 262.615, "close_time": 1742486399999}, {"open_time": 1742486400000, "open": 128.89, "high": 129.0, "low": 126.99, "close": 126.99, "volume": 167.697, "close_time": 1742489999999}, {"open_time": 1742490000000, "open": 127.11, "high": 128.15, "low": 127.11, "close": 128.15, "volume": 5.997, "close_time": 1742493599999}, {"open_time": 1742493600000, "open": 127.92, "high": 128.26, "low": 127.53, "close": 127.57, "volume": 118.445, "close_time": 1742497199999}, {"open_time": 1742497200000, "open": 127.63, "high": 127.95, "low": 127.48, "close": 127.93, "volume": 4.567, "close_time": 1742500799999}, {"open_time": 1742500800000, "open": 127.96, "high": 128.4, "low": 127.76, "close": 128.0, "volume": 25.659, "close_time": 1742504399999}, {"open_time": 1742504400000, "open": 128.11, "high": 128.31, "low": 127.63, "close": 127.63, "volume": 97.798, "close_time": 1742507999999}, {"open_time": 1742508000000, "open": 127.63, "high": 127.9, "low": 127.48, "close": 127.48, "volume": 33.688, "close_time": 1742511599999}, {"open_time": 1742511600000, "open": 127.87, "high": 128.07, "low": 127.81, "close": 127.81, "volume": 8.712, "close_time": 1742515199999}, {"open_time": 1742515200000, "open": 127.52, "high": 128.52, "low": 127.52, "close": 128.52, "volume": 55.53, "close_time": 1742518799999}, {"open_time": 1742518800000, "open": 128.53, "high": 128.79, "low": 128.14, "close": 128.55, "volume": 32.208, "close_time": 1742522399999}, {"open_time": 1742522400000, "open": 128.89, "high": 129.01, "low": 128.43, "close": 128.63, "volume": 15.176, "close_time": 1742525999999}, {"open_time": 1742526000000, "open": 128.15, "high": 128.15, "low": 127.52, "close": 128.05, "volume": 11.372, "close_time": 1742529599999}, {"open_time": 1742529600000, "open": 128.12, "high": 128.68, "low": 128.12, "close": 128.68, "volume": 22.185, "close_time": 1742533199999}, {"open_time": 1742533200000, "open": 128.11, "high": 128.17, "low": 127.81, "close": 128.17, "volume": 8.061, "close_time": 1742536799999}, {"open_time": 1742536800000, "open": 128.15, "high": 128.15, "low": 128.15, "close": 128.15, "volume": 0.184, "close_time": 1742540399999}, {"open_time": 1742540400000, "open": 128.07, "high": 128.28, "low": 127.42, "close": 128.0, "volume": 90.62, "close_time": 1742543999999}, {"open_time": 1742544000000, "open": 128.54, "high": 128.54, "low": 128.46, "close": 128.46, "volume": 17.157, "close_time": 1742547599999}, {"open_time": 1742547600000, "open": 128.47, "high": 128.89, "low": 127.71, "close": 127.72, "volume": 23.836, "close_time": 1742551199999}, {"open_time": 1742551200000, "open": 127.92, "high": 127.94, "low": 126.14, "close": 126.61, "volume": 166.361, "close_time": 1742554799999}, {"open_time": 1742554800000, "open": 126.42, "high": 126.57, "low": 126.0, "close": 126.43, "volume": 46.635, "close_time": 1742558399999}, {"open_time": 1742558400000, "open": 126.61, "high": 126.76, "low": 126.0, "close": 126.15, "volume": 64.014, "close_time": 1742561999999}, {"open_time": 1742562000000, "open": 126.05, "high": 127.31, "low": 125.63, "close": 127.31, "volume": 30.627, "close_time": 1742565599999}, {"open_time": 1742565600000, "open": 126.64, "high": 127.58, "low": 126.4, "close": 126.94, "volume": 158.558, "close_time": 1742569199999}, {"open_time": 1742569200000, "open": 126.77, "high": 126.77, "low": 126.05, "close": 126.05, "volume": 3.171, "close_time": 1742572799999}, {"open_time": 1742572800000, "open": 126.03, "high": 126.44, "low": 125.1, "close": 126.44, "volume": 179.684, "close_time": 1742576399999}, {"open_time": 1742576400000, "open": 126.37, "high": 126.93, "low": 126.19, "close": 126.81, "volume": 8.396, "close_time": 1742579999999}, {"open_time": 1742580000000, "open": 126.81, "high": 129.5, "low": 126.19, "close": 127.52, "volume": 182.163, "close_time": 1742583599999}, {"open_time": 1742583600000, "open": 127.65, "high": 128.52, "low": 127.65, "close": 128.17, "volume": 38.005, "close_time": 1742587199999}, {"open_time": 1742587200000, "open": 127.98, "high": 128.4, "low": 127.87, "close": 128.1, "volume": 58.803, "close_time": 1742590799999}, {"open_time": 1742590800000, "open": 128.52, "high": 129.96, "low": 128.43, "close": 129.12, "volume": 105.216, "close_time": 1742594399999}, {"open_time": 1742594400000, "open": 128.96, "high": 129.01, "low": 127.58, "close": 127.65, "volume": 193.964, "close_time": 1742597999999}, {"open_time": 1742598000000, "open": 128.27, "high": 128.62, "low": 127.98, "close": 128.62, "volume": 35.222, "close_time": 1742601599999}, {"open_time": 1742601600000, "open": 128.46, "high": 129.19, "low": 128.46, "close": 128.87, "volume": 41.659, "close_time": 1742605199999}, {"open_time": 1742605200000, "open": 128.85, "high": 129.07, "low": 128.11, "close": 128.11, "volume": 23.663, "close_time": 1742608799999}, {"open_time": 1742608800000, "open": 128.1, "high": 128.29, "low": 128.09, "close": 128.2, "volume": 4.501, "close_time": 1742612399999}, {"open_time": 1742612400000, "open": 128.38, "high": 129.24, "low": 128.37, "close": 128.91, "volume": 6.681, "close_time": 1742615999999}, {"open_time": 1742616000000, "open": 128.91, "high": 129.5, "low": 128.6, "close": 129.39, "volume": 86.297, "close_time": 1742619599999}, {"open_time": 1742619600000, "open": 128.67, "high": 129.17, "low": 128.67, "close": 129.17, "volume": 0.795, "close_time": 1742623199999}, {"open_time": 1742623200000, "open": 129.53, "high": 129.53, "low": 129.02, "close": 129.08, "volume": 2.66, "close_time": 1742626799999}, {"open_time": 1742626800000, "open": 129.43, "high": 129.47, "low": 129.43, "close": 129.47, "volume": 3.084, "close_time": 1742630399999}, {"open_time": 1742630400000, "open": 128.97, "high": 129.21, "low": 128.78, "close": 129.21, "volume": 4.327, "close_time": 1742633999999}, {"open_time": 1742634000000, "open": 129.52, "high": 131.18, "low": 129.52, "close": 130.93, "volume": 29.642, "close_time": 1742637599999}, {"open_time": 1742637600000, "open": 130.85, "high": 131.63, "low": 130.85, "close": 131.28, "volume": 18.068, "close_time": 1742641199999}, {"open_time": 1742641200000, "open": 131.2, "high": 131.2, "low": 130.48, "close": 130.48, "volume": 18.878, "close_time": 1742644799999}, {"open_time": 1742644800000, "open": 130.46, "high": 130.56, "low": 129.89, "close": 130.1, "volume": 2.3, "close_time": 1742648399999}, {"open_time": 1742648400000, "open": 130.03, "high": 130.03, "low": 129.33, "close": 129.73, "volume": 80.896, "close_time": 1742651999999}, {"open_time": 1742652000000, "open": 129.38, "high": 129.38, "low": 129.03, "close": 129.04, "volume": 18.027, "close_time": 1742655599999}, {"open_time": 1742655600000, "open": 128.95, "high": 129.19, "low": 128.75, "close": 129.19, "volume": 12.424, "close_time": 1742659199999}, {"open_time": 1742659200000, "open": 129.17, "high": 129.4, "low": 129.0, "close": 129.4, "volume": 5.155, "close_time": 1742662799999}, {"open_time": 1742662800000, "open": 129.22, "high": 129.62, "low": 129.14, "close": 129.53, "volume": 1.235, "close_time": 1742666399999}, {"open_time": 1742666400000, "open": 129.35, "high": 129.94, "low": 129.35, "close": 129.94, "volume": 17.482, "close_time": 1742669999999}, {"open_time": 1742670000000, "open": 129.73, "high": 130.07, "low": 129.7, "close": 129.93, "volume": 13.361, "close_time": 1742673599999}, {"open_time": 1742673600000, "open": 129.76, "high": 129.79, "low": 129.43, "close": 129.43, "volume": 25.589, "close_time": 1742677199999}, {"open_time": 1742677200000, "open": 129.21, "high": 129.63, "low": 128.52, "close": 128.75, "volume": 72.252, "close_time": 1742680799999}, {"open_time": 1742680800000, "open": 128.62, "high": 128.8, "low": 128.59, "close": 128.8, "volume": 10.014, "close_time": 1742684399999}, {"open_time": 1742684400000, "open": 128.72, "high": 128.72, "low": 128.13, "close": 128.55, "volume": 57.605, "close_time": 1742687999999}, {"open_time": 1742688000000, "open": 128.42, "high": 128.96, "low": 128.35, "close": 128.62, "volume": 17.533, "close_time": 1742691599999}, {"open_time": 1742691600000, "open": 128.79, "high": 129.01, "low": 128.79, "close": 129.01, "volume": 5.845, "close_time": 1742695199999}, {"open_time": 1742695200000, "open": 129.06, "high": 129.92, "low": 129.04, "close": 129.81, "volume": 13.013, "close_time": 1742698799999}, {"open_time": 1742698800000, "open": 129.87, "high": 130.55, "low": 129.51, "close": 130.25, "volume": 28.854, "close_time": 1742702399999}, {"open_time": 1742702400000, "open": 130.67, "high": 130.77, "low": 129.94, "close": 129.94, "volume": 19.562, "close_time": 1742705999999}, {"open_time": 1742706000000, "open": 129.84, "high": 130.22, "low": 129.84, "close": 130.22, "volume": 7.316, "close_time": 1742709599999}, {"open_time": 1742709600000, "open": 130.38, "high": 130.94, "low": 130.38, "close": 130.92, "volume": 15.335, "close_time": 1742713199999}, {"open_time": 1742713200000, "open": 130.86, "high": 131.23, "low": 130.86, "close": 131.23, "volume": 25.258, "close_time": 1742716799999}, {"open_time": 1742716800000, "open": 131.07, "high": 131.29, "low": 130.88, "close": 131.07, "volume": 145.207, "close_time": 1742720399999}, {"open_time": 1742720400000, "open": 131.28, "high": 131.49, "low": 131.27, "close": 131.49, "volume": 7.057, "close_time": 1742723999999}, {"open_time": 1742724000000, "open": 131.5, "high": 132.74, "low": 131.5, "close": 132.46, "volume": 74.268, "close_time": 1742727599999}, {"open_time": 1742727600000, "open": 132.57, "high": 133.93, "low": 132.57, "close": 132.88, "volume": 22.158, "close_time": 1742731199999}, {"open_time": 1742731200000, "open": 133.21, "high": 133.45, "low": 133.21, "close": 133.28, "volume": 3.348, "close_time": 1742734799999}, {"open_time": 1742734800000, "open": 132.88, "high": 133.65, "low": 132.7, "close": 133.65, "volume": 22.476, "close_time": 1742738399999}, {"open_time": 1742738400000, "open": 133.68, "high": 133.68, "low": 132.23, "close": 132.41, "volume": 131.192, "close_time": 1742741999999}, {"open_time": 1742742000000, "open": 132.28, "high": 133.09, "low": 132.28, "close": 132.3, "volume": 27.948, "close_time": 1742745599999}, {"open_time": 1742745600000, "open": 132.55, "high": 132.68, "low": 131.85, "close": 131.92, "volume": 21.265, "close_time": 1742749199999}, {"open_time": 1742749200000, "open": 132.06, "high": 132.38, "low": 131.1, "close": 131.34, "volume": 30.059, "close_time": 1742752799999}, {"open_time": 1742752800000, "open": 131.31, "high": 131.31, "low": 130.78, "close": 130.78, "volume": 33.499, "close_time": 1742756399999}, {"open_time": 1742756400000, "open": 130.78, "high": 131.09, "low": 130.48, "close": 130.6, "volume": 15.651, "close_time": 1742759999999}, {"open_time": 1742760000000, "open": 130.9, "high": 131.19, "low": 130.8, "close": 130.89, "volume": 12.821, "close_time": 1742763599999}, {"open_time": 1742763600000, "open": 130.68, "high": 131.1, "low": 130.36, "close": 131.08, "volume": 19.998, "close_time": 1742767199999}, {"open_time": 1742767200000, "open": 131.17, "high": 131.63, "low": 131.1, "close": 131.5, "volume": 7.967, "close_time": 1742770799999}, {"open_time": 1742770800000, "open": 131.52, "high": 132.51, "low": 131.3, "close": 132.51, "volume": 19.358, "close_time": 1742774399999}, {"open_time": 1742774400000, "open": 132.87, "high": 134.79, "low": 132.42, "close": 134.65, "volume": 431.995, "close_time": 1742777999999}, {"open_time": 1742778000000, "open": 134.79, "high": 135.1, "low": 133.02, "close": 133.12, "volume": 67.231, "close_time": 1742781599999}, {"open_time": 1742781600000, "open": 132.98, "high": 135.05, "low": 132.96, "close": 134.88, "volume": 81.273, "close_time": 1742785199999}, {"open_time": 1742785200000, "open": 134.75, "high": 138.4, "low": 134.75, "close": 138.33, "volume": 324.561, "close_time": 1742788799999}, {"open_time": 1742788800000, "open": 138.4, "high": 139.12, "low": 138.36, "close": 138.91, "volume": 59.357, "close_time": 1742792399999}, {"open_time": 1742792400000, "open": 138.89, "high": 139.19, "low": 138.03, "close": 138.03, "volume": 27.321, "close_time": 1742795999999}, {"open_time": 1742796000000, "open": 138.23, "high": 138.23, "low": 137.94, "close": 138.06, "volume": 6.402, "close_time": 1742799599999}, {"open_time": 1742799600000, "open": 137.92, "high": 138.84, "low": 137.73, "close": 138.84, "volume": 29.408, "close_time": 1742803199999}, {"open_time": 1742803200000, "open": 139.08, "high": 140.61, "low": 139.08, "close": 140.61, "volume": 668.799, "close_time": 1742806799999}, {"open_time": 1742806800000, "open": 140.49, "high": 140.49, "low": 139.78, "close": 139.9, "volume": 11.246, "close_time": 1742810399999}, {"open_time": 1742810400000, "open": 140.24, "high": 142.28, "low": 140.24, "close": 141.8, "volume": 268.514, "close_time": 1742813999999}, {"open_time": 1742814000000, "open": 141.96, "high": 143.91, "low": 141.42, "close": 143.45, "volume": 56.505, "close_time": 1742817599999}, {"open_time": 1742817600000, "open": 143.49, "high": 143.63, "low": 142.51, "close": 143.14, "volume": 22.045, "close_time": 1742821199999}, {"open_time": 1742821200000, "open": 143.28, "high": 144.4, "low": 142.57, "close": 143.85, "volume": 561.298, "close_time": 1742824799999}, {"open_time": 1742824800000, "open": 144.2, "high": 144.87, "low": 142.38, "close": 142.38, "volume": 126.815, "close_time": 1742828399999}, {"open_time": 1742828400000, "open": 142.43, "high": 143.39, "low": 142.43, "close": 143.24, "volume": 92.07, "close_time": 1742831999999}, {"open_time": 1742832000000, "open": 143.18, "high": 143.41, "low": 141.79, "close": 141.8, "volume": 310.11, "close_time": 1742835599999}, {"open_time": 1742835600000, "open": 141.91, "high": 142.66, "low": 141.91, "close": 142.27, "volume": 66.337, "close_time": 1742839199999}, {"open_time": 1742839200000, "open": 142.36, "high": 142.55, "low": 141.3, "close": 142.3, "volume": 181.295, "close_time": 1742842799999}, {"open_time": 1742842800000, "open": 142.14, "high": 142.84, "low": 142.1, "close": 142.84, "volume": 24.188, "close_time": 1742846399999}, {"open_time": 1742846400000, "open": 142.87, "high": 143.37, "low": 142.02, "close": 142.02, "volume": 60.71, "close_time": 1742849999999}, {"open_time": 1742850000000, "open": 141.77, "high": 142.3, "low": 141.33, "close": 141.5, "volume": 139.437, "close_time": 1742853599999}, {"open_time": 1742853600000, "open": 141.34, "high": 141.39, "low": 140.16, "close": 140.33, "volume": 2086.293, "close_time": 1742857199999}, {"open_time": 1742857200000, "open": 140.33, "high": 140.92, "low": 139.71, "close": 140.92, "volume": 203.116, "close_time": 1742860799999}, {"open_time": 1742860800000, "open": 141.01, "high": 142.18, "low": 140.63, "close": 141.73, "volume": 71.818, "close_time": 1742864399999}, {"open_time": 1742864400000, "open": 141.89, "high": 141.89, "low": 139.81, "close": 140.25, "volume": 61.728, "close_time": 1742867999999}, {"open_time": 1742868000000, "open": 140.15, "high": 140.15, "low": 139.34, "close": 139.57, "volume": 28.669, "close_time": 1742871599999}, {"open_time": 1742871600000, "open": 139.61, "high": 139.82, "low": 138.35, "close": 138.5, "volume": 31.743, "close_time": 1742875199999}, {"open_time": 1742875200000, "open": 138.3, "high": 139.37, "low": 138.3, "close": 138.93, "volume": 857.823, "close_time": 1742878799999}, {"open_time": 1742878800000, "open": 138.91, "high": 139.86, "low": 138.91, "close": 139.67, "volume": 7.971, "close_time": 1742882399999}, {"open_time": 1742882400000, "open": 139.69, "high": 139.95, "low": 139.38, "close": 139.65, "volume": 42.166, "close_time": 1742885999999}, {"open_time": 1742886000000, "open": 140.1, "high": 140.1, "low": 139.38, "close": 139.46, "volume": 492.79, "close_time": 1742889599999}, {"open_time": 1742889600000, "open": 140.1, "high": 140.2, "low": 140.08, "close": 140.2, "volume": 392.68, "close_time": 1742893199999}, {"open_time": 1742893200000, "open": 140.19, "high": 143.18, "low": 140.19, "close": 142.9, "volume": 164.953, "close_time": 1742896799999}, {"open_time": 1742896800000, "open": 142.85, "high": 143.04, "low": 141.72, "close": 142.84, "volume": 17.615, "close_time": 1742900399999}, {"open_time": 1742900400000, "open": 142.55, "high": 142.7, "low": 141.61, "close": 142.18, "volume": 18.396, "close_time": 1742903999999}, {"open_time": 1742904000000, "open": 142.04, "high": 142.62, "low": 141.45, "close": 142.01, "volume": 27.643, "close_time": 1742907599999}, {"open_time": 1742907600000, "open": 142.62, "high": 146.55, "low": 142.58, "close": 145.03, "volume": 233.537, "close_time": 1742911199999}, {"open_time": 1742911200000, "open": 145.03, "high": 147.33, "low": 145.03, "close": 146.39, "volume": 70.21, "close_time": 1742914799999}, {"open_time": 1742914800000, "open": 146.16, "high": 146.3, "low": 144.56, "close": 145.64, "volume": 50.418, "close_time": 1742918399999}, {"open_time": 1742918400000, "open": 145.33, "high": 145.9, "low": 143.77, "close": 144.59, "volume": 81.181, "close_time": 1742921999999}, {"open_time": 1742922000000, "open": 144.45, "high": 145.43, "low": 144.45, "close": 145.04, "volume": 101.299, "close_time": 1742925599999}, {"open_time": 1742925600000, "open": 144.95, "high": 145.65, "low": 144.63, "close": 145.1, "volume": 78.392, "close_time": 1742929199999}, {"open_time": 1742929200000, "open": 145.59, "high": 145.75, "low": 144.63, "close": 145.37, "volume": 51.794, "close_time": 1742932799999}, {"open_time": 1742932800000, "open": 145.16, "high": 145.73, "low": 144.61, "close": 144.61, "volume": 26.678, "close_time": 1742936399999}, {"open_time": 1742936400000, "open": 144.7, "high": 145.05, "low": 143.72, "close": 143.72, "volume": 25.524, "close_time": 1742939999999}, {"open_time": 1742940000000, "open": 143.73, "high": 143.97, "low": 142.62, "close": 143.93, "volume": 490.727, "close_time": 1742943599999}, {"open_time": 1742943600000, "open": 143.23, "high": 143.99, "low": 143.23, "close": 143.99, "volume": 20.946, "close_time": 1742947199999}, {"open_time": 1742947200000, "open": 143.73, "high": 144.5, "low": 143.21, "close": 144.17, "volume": 16.536, "close_time": 1742950799999}, {"open_time": 1742950800000, "open": 143.63, "high": 144.43, "low": 143.63, "close": 144.07, "volume": 3.673, "close_time": 1742954399999}, {"open_time": 1742954400000, "open": 144.07, "high": 144.07, "low": 142.6, "close": 142.6, "volume": 45.389, "close_time": 1742957999999}, {"open_time": 1742958000000, "open": 142.78, "high": 142.96, "low": 141.63, "close": 141.69, "volume": 92.577, "close_time": 1742961599999}, {"open_time": 1742961600000, "open": 141.81, "high": 142.54, "low": 141.81, "close": 142.24, "volume": 122.507, "close_time": 1742965199999}, {"open_time": 1742965200000, "open": 142.24, "high": 143.19, "low": 142.02, "close": 142.85, "volume": 18.945, "close_time": 1742968799999}, {"open_time": 1742968800000, "open": 143.11, "high": 144.15, "low": 143.11, "close": 144.15, "volume": 99.758, "close_time": 1742972399999}, {"open_time": 1742972400000, "open": 144.11, "high": 144.64, "low": 143.87, "close": 144.64, "volume": 6.059, "close_time": 1742975999999}, {"open_time": 1742976000000, "open": 144.54, "high": 144.88, "low": 144.04, "close": 144.16, "volume": 25.845, "close_time": 1742979599999}, {"open_time": 1742979600000, "open": 144.77, "high": 144.77, "low": 143.96, "close": 143.96, "volume": 2.606, "close_time": 1742983199999}, {"open_time": 1742983200000, "open": 144.4, "high": 145.08, "low": 144.4, "close": 144.9, "volume": 0.639, "close_time": 1742986799999}, {"open_time": 1742986800000, "open": 144.58, "high": 145.16, "low": 144.58, "close": 144.94, "volume": 221.761, "close_time": 1742990399999}, {"open_time": 1742990400000, "open": 144.44, "high": 144.87, "low": 143.85, "close": 144.83, "volume": 68.208, "close_time": 1742993999999}, {"open_time": 1742994000000, "open": 144.84, "high": 144.84, "low": 141.2, "close": 141.48, "volume": 160.97, "close_time": 1742997599999}, {"open_time": 1742997600000, "open": 141.26, "high": 141.87, "low": 139.12, "close": 140.11, "volume": 93.621, "close_time": 1743001199999}, {"open_time": 1743001200000, "open": 140.15, "high": 140.15, "low": 139.24, "close": 139.3, "volume": 319.942, "close_time": 1743004799999}, {"open_time": 1743004800000, "open": 139.19, "high": 140.01, "low": 139.03, "close": 139.37, "volume": 26.557, "close_time": 1743008399999}, {"open_time": 1743008400000, "open": 139.37, "high": 139.37, "low": 138.03, "close": 138.2, "volume": 123.057, "close_time": 1743011999999}, {"open_time": 1743012000000, "open": 137.98, "high": 138.52, "low": 137.4, "close": 137.4, "volume": 72.201, "close_time": 1743015599999}, {"open_time": 1743015600000, "open": 137.31, "high": 138.11, "low": 136.45, "close": 137.49, "volume": 31.036, "close_time": 1743019199999}, {"open_time": 1743019200000, "open": 137.41, "high": 138.44, "low": 137.29, "close": 138.44, "volume": 20.749, "close_time": 1743022799999}, {"open_time": 1743022800000, "open": 138.02, "high": 138.02, "low": 136.47, "close": 137.64, "volume": 33.783, "close_time": 1743026399999}, {"open_time": 1743026400000, "open": 137.16, "high": 137.25, "low": 136.0, "close": 136.86, "volume": 983.736, "close_time": 1743029999999}, {"open_time": 1743030000000, "open": 136.84, "high": 136.95, "low": 136.27, "close": 136.79, "volume": 39.414, "close_time": 1743033599999}, {"open_time": 1743033600000, "open": 137.23, "high": 137.92, "low": 136.95, "close": 137.81, "volume": 186.475, "close_time": 1743037199999}, {"open_time": 1743037200000, "open": 137.93, "high": 138.53, "low": 137.84, "close": 138.53, "volume": 82.0, "close_time": 1743040799999}, {"open_time": 1743040800000, "open": 138.51, "high": 140.06, "low": 138.35, "close": 139.57, "volume": 463.377, "close_time": 1743044399999}, {"open_time": 1743044400000, "open": 139.52, "high": 139.64, "low": 139.0, "close": 139.35, "volume": 195.186, "close_time": 1743047999999}, {"open_time": 1743048000000, "open": 139.45, "high": 139.65, "low": 139.04, "close": 139.36, "volume": 12.852, "close_time": 1743051599999}, {"open_time": 1743051600000, "open": 139.04, "high": 139.29, "low": 138.56, "close": 138.56, "volume": 307.674, "close_time": 1743055199999}, {"open_time": 1743055200000, "open": 138.69, "high": 138.99, "low": 138.08, "close": 138.08, "volume": 30.417, "close_time": 1743058799999}, {"open_time": 1743058800000, "open": 138.46, "high": 138.9, "low": 138.46, "close": 138.73, "volume": 6.311, "close_time": 1743062399999}, {"open_time": 1743062400000, "open": 138.09, "high": 139.19, "low": 138.09, "close": 138.92, "volume": 26.885, "close_time": 1743065999999}, {"open_time": 1743066000000, "open": 138.33, "high": 138.65, "low": 137.72, "close": 138.06, "volume": 25.843, "close_time": 1743069599999}, {"open_time": 1743069600000, "open": 138.72, "high": 138.85, "low": 137.58, "close": 138.01, "volume": 1.797, "close_time": 1743073199999}, {"open_time": 1743073200000, "open": 137.8, "high": 138.43, "low": 137.49, "close": 137.49, "volume": 6.596, "close_time": 1743076799999}, {"open_time": 1743076800000, "open": 137.31, "high": 138.1, "low": 137.01, "close": 137.07, "volume": 685.285, "close_time": 1743080399999}, {"open_time": 1743080400000, "open": 137.34, "high": 137.9, "low": 135.79, "close": 137.22, "volume": 379.91, "close_time": 1743083999999}, {"open_time": 1743084000000, "open": 137.49, "high": 139.65, "low": 137.37, "close": 139.65, "volume": 289.253, "close_time": 1743087599999}, {"open_time": 1743087600000, "open": 139.63, "high": 139.63, "low": 137.92, "close": 137.92, "volume": 20.523, "close_time": 1743091199999}, {"open_time": 1743091200000, "open": 137.96, "high": 138.84, "low": 137.96, "close": 138.11, "volume": 80.163, "close_time": 1743094799999}, {"open_time": 1743094800000, "open": 138.44, "high": 138.53, "low": 137.48, "close": 137.48, "volume": 19.946, "close_time": 1743098399999}, {"open_time": 1743098400000, "open": 137.64, "high": 138.84, "low": 137.64, "close": 138.84, "volume": 22.468, "close_time": 1743101999999}, {"open_time": 1743102000000, "open": 138.79, "high": 139.61, "low": 138.78, "close": 139.31, "volume": 16.86, "close_time": 1743105599999}, {"open_time": 1743105600000, "open": 138.98, "high": 139.42, "low": 138.98, "close": 139.13, "volume": 40.701, "close_time": 1743109199999}, {"open_time": 1743109200000, "open": 139.1, "high": 139.72, "low": 138.82, "close": 139.72, "volume": 45.312, "close_time": 1743112799999}, {"open_time": 1743112800000, "open": 139.68, "high": 139.72, "low": 139.04, "close": 139.08, "volume": 1733.338, "close_time": 1743116399999}, {"open_time": 1743116400000, "open": 139.06, "high": 139.06, "low": 138.31, "close": 138.46, "volume": 451.7, "close_time": 1743119999999}, {"open_time": 1743120000000, "open": 138.34, "high": 138.35, "low": 137.0, "close": 137.98, "volume": 81.579, "close_time": 1743123599999}, {"open_time": 1743123600000, "open": 137.78, "high": 139.07, "low": 137.47, "close": 138.68, "volume": 30.949, "close_time": 1743127199999}, {"open_time": 1743127200000, "open": 138.57, "high": 139.02, "low": 137.85, "close": 138.0, "volume": 58.476, "close_time": 1743130799999}, {"open_time": 1743130800000, "open": 138.13, "high": 138.13, "low": 136.35, "close": 136.88, "volume": 273.664, "close_time": 1743134399999}, {"open_time": 1743134400000, "open": 137.13, "high": 137.13, "low": 133.64, "close": 134.42, "volume": 1085.683, "close_time": 1743137999999}, {"open_time": 1743138000000, "open": 134.32, "high": 134.51, "low": 133.57, "close": 133.57, "volume": 1101.497, "close_time": 1743141599999}, {"open_time": 1743141600000, "open": 133.57, "high": 134.44, "low": 133.24, "close": 133.41, "volume": 28.661, "close_time": 1743145199999}, {"open_time": 1743145200000, "open": 133.21, "high": 133.21, "low": 131.65, "close": 131.65, "volume": 52.162, "close_time": 1743148799999}, {"open_time": 1743148800000, "open": 131.62, "high": 132.62, "low": 131.37, "close": 131.37, "volume": 46.055, "close_time": 1743152399999}, {"open_time": 1743152400000, "open": 131.36, "high": 132.09, "low": 130.87, "close": 130.89, "volume": 102.246, "close_time": 1743155999999}, {"open_time": 1743156000000, "open": 130.69, "high": 131.11, "low": 130.67, "close": 131.01, "volume": 33.559, "close_time": 1743159599999}, {"open_time": 1743159600000, "open": 131.01, "high": 131.75, "low": 130.79, "close": 131.75, "volume": 48.177, "close_time": 1743163199999}, {"open_time": 1743163200000, "open": 131.73, "high": 132.22, "low": 130.67, "close": 131.0, "volume": 26.898, "close_time": 1743166799999}, {"open_time": 1743166800000, "open": 131.0, "high": 131.91, "low": 129.6, "close": 130.0, "volume": 702.154, "close_time": 1743170399999}, {"open_time": 1743170400000, "open": 130.07, "high": 130.2, "low": 129.41, "close": 129.97, "volume": 557.839, "close_time": 1743173999999}, {"open_time": 1743174000000, "open": 129.97, "high": 130.39, "low": 129.38, "close": 130.03, "volume": 1068.963, "close_time": 1743177599999}, {"open_time": 1743177600000, "open": 130.03, "high": 130.3, "low": 129.33, "close": 129.5, "volume": 607.095, "close_time": 1743181199999}, {"open_time": 1743181200000, "open": 129.27, "high": 130.0, "low": 129.26, "close": 130.0, "volume": 591.073, "close_time": 1743184799999}, {"open_time": 1743184800000, "open": 130.22, "high": 130.22, "low": 129.16, "close": 129.76, "volume": 38.51, "close_time": 1743188399999}, {"open_time": 1743188400000, "open": 129.67, "high": 129.68, "low": 129.18, "close": 129.33, "volume": 8.935, "close_time": 1743191999999}, {"open_time": 1743192000000, "open": 130.08, "high": 130.35, "low": 127.92, "close": 127.92, "volume": 101.123, "close_time": 1743195599999}, {"open_time": 1743195600000, "open": 128.1, "high": 129.15, "low": 128.1, "close": 128.9, "volume": 505.551, "close_time": 1743199199999}, {"open_time": 1743199200000, "open": 129.33, "high": 129.89, "low": 129.21, "close": 129.89, "volume": 33.907, "close_time": 1743202799999}, {"open_time": 1743202800000, "open": 129.7, "high": 129.7, "low": 129.24, "close": 129.53, "volume": 54.63, "close_time": 1743206399999}, {"open_time": 1743206400000, "open": 129.95, "high": 130.45, "low": 129.95, "close": 129.98, "volume": 10.151, "close_time": 1743209999999}, {"open_time": 1743210000000, "open": 130.01, "high": 130.01, "low": 129.33, "close": 129.33, "volume": 48.132, "close_time": 1743213599999}, {"open_time": 1743213600000, "open": 129.54, "high": 129.6, "low": 127.35, "close": 127.35, "volume": 60.466, "close_time": 1743217199999}, {"open_time": 1743217200000, "open": 127.31, "high": 129.05, "low": 126.69, "close": 128.74, "volume": 22.375, "close_time": 1743220799999}, {"open_time": 1743220800000, "open": 129.01, "high": 129.01, "low": 128.05, "close": 128.05, "volume": 9.141, "close_time": 1743224399999}, {"open_time": 1743224400000, "open": 128.05, "high": 128.42, "low": 127.63, "close": 127.99, "volume": 3.377, "close_time": 1743227999999}, {"open_time": 1743228000000, "open": 127.38, "high": 127.38, "low": 126.5, "close": 126.7, "volume": 9.754, "close_time": 1743231599999}, {"open_time": 1743231600000, "open": 126.75, "high": 127.0, "low": 125.67, "close": 126.4, "volume": 109.768, "close_time": 1743235199999}, {"open_time": 1743235200000, "open": 126.89, "high": 126.93, "low": 126.89, "close": 126.93, "volume": 0.954, "close_time": 1743238799999}, {"open_time": 1743238800000, "open": 126.96, "high": 127.05, "low": 126.62, "close": 126.76, "volume": 2.003, "close_time": 1743242399999}, {"open_time": 1743242400000, "open": 126.78, "high": 126.78, "low": 126.19, "close": 126.19, "volume": 2.192, "close_time": 1743245999999}, {"open_time": 1743246000000, "open": 126.08, "high": 126.08, "low": 124.5, "close": 124.86, "volume": 60.391, "close_time": 1743249599999}, {"open_time": 1743249600000, "open": 125.1, "high": 125.94, "low": 125.1, "close": 125.45, "volume": 7.348, "close_time": 1743253199999}, {"open_time": 1743253200000, "open": 126.27, "high": 126.41, "low": 125.82, "close": 126.21, "volume": 8.668, "close_time": 1743256799999}, {"open_time": 1743256800000, "open": 126.43, "high": 126.43, "low": 126.0, "close": 126.32, "volume": 18.52, "close_time": 1743260399999}, {"open_time": 1743260400000, "open": 126.22, "high": 126.54, "low": 126.07, "close": 126.17, "volume": 15.077, "close_time": 1743263999999}, {"open_time": 1743264000000, "open": 126.17, "high": 126.57, "low": 125.56, "close": 125.56, "volume": 73.881, "close_time": 1743267599999}, {"open_time": 1743267600000, "open": 125.38, "high": 125.71, "low": 124.02, "close": 124.49, "volume": 102.165, "close_time": 1743271199999}, {"open_time": 1743271200000, "open": 124.64, "high": 125.27, "low": 124.64, "close": 124.89, "volume": 4.682, "close_time": 1743274799999}, {"open_time": 1743274800000, "open": 124.89, "high": 125.25, "low": 124.5, "close": 125.19, "volume": 30.961, "close_time": 1743278399999}, {"open_time": 1743278400000, "open": 125.08, "high": 125.08, "low": 124.2, "close": 124.21, "volume": 8.674, "close_time": 1743281999999}, {"open_time": 1743282000000, "open": 124.21, "high": 124.86, "low": 123.55, "close": 124.86, "volume": 224.409, "close_time": 1743285599999}, {"open_time": 1743285600000, "open": 123.89, "high": 123.89, "low": 122.98, "close": 123.19, "volume": 8.865, "close_time": 1743289199999}, {"open_time": 1743289200000, "open": 124.14, "high": 124.23, "low": 124.14, "close": 124.23, "volume": 0.198, "close_time": 1743292799999}, {"open_time": 1743292800000, "open": 124.49, "high": 124.74, "low": 123.59, "close": 124.74, "volume": 6.799, "close_time": 1743296399999}, {"open_time": 1743296400000, "open": 124.8, "high": 125.41, "low": 124.8, "close": 125.41, "volume": 11.867, "close_time": 1743299999999}, {"open_time": 1743300000000, "open": 125.59, "high": 126.3, "low": 125.56, "close": 126.07, "volume": 47.182, "close_time": 1743303599999}, {"open_time": 1743303600000, "open": 126.39, "high": 126.46, "low": 126.39, "close": 126.46, "volume": 10.009, "close_time": 1743307199999}, {"open_time": 1743307200000, "open": 126.16, "high": 126.45, "low": 126.16, "close": 126.42, "volume": 85.055, "close_time": 1743310799999}, {"open_time": 1743310800000, "open": 126.31, "high": 126.37, "low": 126.31, "close": 126.37, "volume": 1.738, "close_time": 1743314399999}, {"open_time": 1743314400000, "open": 125.79, "high": 126.04, "low": 125.25, "close": 125.91, "volume": 81.766, "close_time": 1743317999999}, {"open_time": 1743318000000, "open": 125.79, "high": 125.79, "low": 125.44, "close": 125.45, "volume": 5.592, "close_time": 1743321599999}, {"open_time": 1743321600000, "open": 126.14, "high": 126.14, "low": 125.93, "close": 125.93, "volume": 0.521, "close_time": 1743325199999}, {"open_time": 1743325200000, "open": 125.79, "high": 126.06, "low": 125.79, "close": 126.06, "volume": 1.576, "close_time": 1743328799999}, {"open_time": 1743328800000, "open": 126.25, "high": 126.27, "low": 124.8, "close": 125.23, "volume": 134.61, "close_time": 1743332399999}, {"open_time": 1743332400000, "open": 125.32, "high": 125.67, "low": 125.09, "close": 125.09, "volume": 2.221, "close_time": 1743335999999}, {"open_time": 1743336000000, "open": 124.89, "high": 125.13, "low": 124.83, "close": 124.83, "volume": 22.063, "close_time": 1743339599999}, {"open_time": 1743339600000, "open": 124.77, "high": 124.78, "low": 123.41, "close": 123.73, "volume": 39.941, "close_time": 1743343199999}, {"open_time": 1743343200000, "open": 123.73, "high": 124.81, "low": 123.33, "close": 124.67, "volume": 69.95, "close_time": 1743346799999}, {"open_time": 1743346800000, "open": 124.81, "high": 125.32, "low": 124.81, "close": 125.11, "volume": 5.253, "close_time": 1743350399999}, {"open_time": 1743350400000, "open": 125.13, "high": 125.2, "low": 123.58, "close": 123.8, "volume": 146.92, "close_time": 1743353999999}, {"open_time": 1743354000000, "open": 123.77, "high": 124.53, "low": 123.21, "close": 124.44, "volume": 25.415, "close_time": 1743357599999}, {"open_time": 1743357600000, "open": 124.44, "high": 126.47, "low": 124.44, "close": 126.47, "volume": 11.897, "close_time": 1743361199999}, {"open_time": 1743361200000, "open": 126.55, "high": 126.87, "low": 125.99, "close": 126.02, "volume": 12.279, "close_time": 1743364799999}, {"open_time": 1743364800000, "open": 125.87, "high": 126.37, "low": 125.2, "close": 125.2, "volume": 16.332, "close_time": 1743368399999}, {"open_time": 1743368400000, "open": 125.74, "high": 126.1, "low": 124.42, "close": 124.44, "volume": 23.064, "close_time": 1743371999999}, {"open_time": 1743372000000, "open": 124.29, "high": 125.55, "low": 123.41, "close": 125.49, "volume": 117.4, "close_time": 1743375599999}, {"open_time": 1743375600000, "open": 124.66, "high": 124.71, "low": 123.91, "close": 124.64, "volume": 31.001, "close_time": 1743379199999}, {"open_time": 1743379200000, "open": 124.89, "high": 125.06, "low": 122.85, "close": 123.67, "volume": 42.062, "close_time": 1743382799999}, {"open_time": 1743382800000, "open": 124.23, "high": 126.45, "low": 124.23, "close": 126.18, "volume": 65.745, "close_time": 1743386399999}, {"open_time": 1743386400000, "open": 126.15, "high": 127.52, "low": 125.63, "close": 126.62, "volume": 721.692, "close_time": 1743389999999}, {"open_time": 1743390000000, "open": 126.81, "high": 126.81, "low": 124.29, "close": 124.41, "volume": 412.583, "close_time": 1743393599999}, {"open_time": 1743393600000, "open": 124.64, "high": 125.2, "low": 124.5, "close": 125.2, "volume": 26.271, "close_time": 1743397199999}, {"open_time": 1743397200000, "open": 126.03, "high": 126.55, "low": 125.72, "close": 126.09, "volume": 88.656, "close_time": 1743400799999}, {"open_time": 1743400800000, "open": 126.31, "high": 126.38, "low": 125.31, "close": 126.11, "volume": 174.47, "close_time": 1743404399999}, {"open_time": 1743404400000, "open": 126.87, "high": 126.87, "low": 125.46, "close": 125.46, "volume": 4.603, "close_time": 1743407999999}, {"open_time": 1743408000000, "open": 126.14, "high": 126.38, "low": 126.13, "close": 126.2, "volume": 273.568, "close_time": 1743411599999}, {"open_time": 1743411600000, "open": 125.25, "high": 125.25, "low": 123.51, "close": 123.66, "volume": 152.466, "close_time": 1743415199999}, {"open_time": 1743415200000, "open": 124.09, "high": 124.55, "low": 123.24, "close": 124.54, "volume": 941.801, "close_time": 1743418799999}, {"open_time": 1743418800000, "open": 123.94, "high": 124.52, "low": 123.84, "close": 124.52, "volume": 13.43, "close_time": 1743422399999}, {"open_time": 1743422400000, "open": 124.08, "high": 126.05, "low": 123.76, "close": 126.05, "volume": 30.01, "close_time": 1743425999999}, {"open_time": 1743426000000, "open": 125.85, "high": 126.33, "low": 123.41, "close": 125.82, "volume": 95.721, "close_time": 1743429599999}, {"open_time": 1743429600000, "open": 126.03, "high": 127.14, "low": 126.03, "close": 126.93, "volume": 17.419, "close_time": 1743433199999}, {"open_time": 1743433200000, "open": 126.95, "high": 127.59, "low": 126.89, "close": 127.25, "volume": 68.884, "close_time": 1743436799999}, {"open_time": 1743436800000, "open": 127.0, "high": 127.0, "low": 126.03, "close": 126.03, "volume": 50.7, "close_time": 1743440399999}, {"open_time": 1743440400000, "open": 126.11, "high": 126.59, "low": 124.07, "close": 124.4, "volume": 31.831, "close_time": 1743443999999}, {"open_time": 1743444000000, "open": 124.37, "high": 126.48, "low": 124.37, "close": 125.75, "volume": 63.439, "close_time": 1743447599999}, {"open_time": 1743447600000, "open": 125.97, "high": 125.97, "low": 125.25, "close": 125.25, "volume": 23.191, "close_time": 1743451199999}, {"open_time": 1743451200000, "open": 125.3, "high": 125.9, "low": 125.3, "close": 125.49, "volume": 48.895, "close_time": 1743454799999}, {"open_time": 1743454800000, "open": 125.82, "high": 126.07, "low": 125.8, "close": 125.83, "volume": 56.838, "close_time": 1743458399999}, {"open_time": 1743458400000, "open": 125.25, "high": 125.37, "low": 124.98, "close": 125.31, "volume": 11.307, "close_time": 1743461999999}, {"open_time": 1743462000000, "open": 125.46, "high": 125.95, "low": 124.59, "close": 124.59, "volume": 31.586, "close_time": 1743465599999}, {"open_time": 1743465600000, "open": 124.49, "high": 125.07, "low": 124.23, "close": 124.23, "volume": 67.276, "close_time": 1743469199999}, {"open_time": 1743469200000, "open": 124.43, "high": 124.58, "low": 123.78, "close": 124.49, "volume": 13.397, "close_time": 1743472799999}, {"open_time": 1743472800000, "open": 124.85, "high": 126.15, "low": 124.8, "close": 126.14, "volume": 57.072, "close_time": 1743476399999}, {"open_time": 1743476400000, "open": 126.24, "high": 126.71, "low": 125.92, "close": 125.92, "volume": 9.938, "close_time": 1743479999999}, {"open_time": 1743480000000, "open": 126.0, "high": 126.11, "low": 125.96, "close": 126.11, "volume": 12.967, "close_time": 1743483599999}, {"open_time": 1743483600000, "open": 126.63, "high": 126.63, "low": 125.9, "close": 126.11, "volume": 3.028, "close_time": 1743487199999}, {"open_time": 1743487200000, "open": 125.9, "high": 126.1, "low": 125.79, "close": 126.1, "volume": 68.645, "close_time": 1743490799999}, {"open_time": 1743490800000, "open": 126.64, "high": 126.7, "low": 126.4, "close": 126.65, "volume": 665.59, "close_time": 1743494399999}, {"open_time": 1743494400000, "open": 126.7, "high": 129.79, "low": 126.7, "close": 129.56, "volume": 686.388, "close_time": 1743497999999}, {"open_time": 1743498000000, "open": 129.47, "high": 129.47, "low": 128.72, "close": 129.02, "volume": 34.858, "close_time": 1743501599999}, {"open_time": 1743501600000, "open": 129.31, "high": 129.31, "low": 128.09, "close": 128.09, "volume": 5.548, "close_time": 1743505199999}, {"open_time": 1743505200000, "open": 127.84, "high": 127.84, "low": 127.29, "close": 127.5, "volume": 2.222, "close_time": 1743508799999}, {"open_time": 1743508800000, "open": 127.51, "high": 127.77, "low": 126.53, "close": 127.34, "volume": 14.647, "close_time": 1743512399999}, {"open_time": 1743512400000, "open": 127.35, "high": 128.03, "low": 127.27, "close": 128.03, "volume": 116.723, "close_time": 1743515999999}, {"open_time": 1743516000000, "open": 126.7, "high": 127.63, "low": 124.73, "close": 127.29, "volume": 40.537, "close_time": 1743519599999}, {"open_time": 1743519600000, "open": 126.65, "high": 130.14, "low": 126.65, "close": 129.33, "volume": 50.769, "close_time": 1743523199999}, {"open_time": 1743523200000, "open": 129.47, "high": 129.47, "low": 128.19, "close": 128.58, "volume": 69.663, "close_time": 1743526799999}, {"open_time": 1743526800000, "open": 128.09, "high": 128.18, "low": 127.12, "close": 127.17, "volume": 27.582, "close_time": 1743530399999}, {"open_time": 1743530400000, "open": 127.18, "high": 127.18, "low": 125.63, "close": 126.4, "volume": 50.112, "close_time": 1743533999999}, {"open_time": 1743534000000, "open": 126.41, "high": 127.07, "low": 126.39, "close": 126.88, "volume": 34.067, "close_time": 1743537599999}, {"open_time": 1743537600000, "open": 126.69, "high": 126.69, "low": 125.45, "close": 125.92, "volume": 44.795, "close_time": 1743541199999}, {"open_time": 1743541200000, "open": 126.53, "high": 126.53, "low": 126.26, "close": 126.31, "volume": 22.555, "close_time": 1743544799999}, {"open_time": 1743544800000, "open": 126.37, "high": 127.1, "low": 126.35, "close": 127.07, "volume": 19.576, "close_time": 1743548399999}, {"open_time": 1743548400000, "open": 126.86, "high": 127.29, "low": 126.36, "close": 126.9, "volume": 2.133, "close_time": 1743551999999}, {"open_time": 1743552000000, "open": 126.68, "high": 126.84, "low": 126.27, "close": 126.84, "volume": 37.23, "close_time": 1743555599999}, {"open_time": 1743555600000, "open": 125.8, "high": 126.0, "low": 125.41, "close": 125.68, "volume": 28.0, "close_time": 1743559199999}, {"open_time": 1743559200000, "open": 125.62, "high": 125.62, "low": 124.23, "close": 124.92, "volume": 55.943, "close_time": 1743562799999}, {"open_time": 1743562800000, "open": 125.02, "high": 125.02, "low": 124.43, "close": 124.43, "volume": 1.838, "close_time": 1743566399999}, {"open_time": 1743566400000, "open": 124.37, "high": 124.88, "low": 124.37, "close": 124.79, "volume": 20.144, "close_time": 1743569999999}, {"open_time": 1743570000000, "open": 124.37, "high": 124.51, "low": 123.55, "close": 123.56, "volume": 31.476, "close_time": 1743573599999}, {"open_time": 1743573600000, "open": 124.09, "high": 124.2, "low": 123.98, "close": 124.11, "volume": 10.737, "close_time": 1743577199999}, {"open_time": 1743577200000, "open": 124.03, "high": 124.56, "low": 124.03, "close": 124.55, "volume": 10.547, "close_time": 1743580799999}, {"open_time": 1743580800000, "open": 124.44, "high": 125.69, "low": 124.26, "close": 125.24, "volume": 20.335, "close_time": 1743584399999}, {"open_time": 1743584400000, "open": 126.03, "high": 126.61, "low": 126.03, "close": 126.05, "volume": 15.426, "close_time": 1743587999999}, {"open_time": 1743588000000, "open": 126.1, "high": 126.46, "low": 126.1, "close": 126.35, "volume": 28.688, "close_time": 1743591599999}, {"open_time": 1743591600000, "open": 126.05, "high": 126.18, "low": 125.75, "close": 125.76, "volume": 56.427, "close_time": 1743595199999}, {"open_time": 1743595200000, "open": 126.04, "high": 126.7, "low": 125.08, "close": 126.61, "volume": 50.484, "close_time": 1743598799999}, {"open_time": 1743598800000, "open": 126.68, "high": 127.79, "low": 125.25, "close": 127.79, "volume": 19.11, "close_time": 1743602399999}, {"open_time": 1743602400000, "open": 126.27, "high": 128.0, "low": 126.27, "close": 128.0, "volume": 77.086, "close_time": 1743605999999}, {"open_time": 1743606000000, "open": 127.78, "high": 130.77, "low": 127.78, "close": 130.2, "volume": 1601.13, "close_time": 1743609599999}, {"open_time": 1743609600000, "open": 130.2, "high": 131.69, "low": 130.2, "close": 131.08, "volume": 106.854, "close_time": 1743613199999}, {"open_time": 1743613200000, "open": 131.08, "high": 131.28, "low": 129.37, "close": 129.71, "volume": 136.624, "close_time": 1743616799999}, {"open_time": 1743616800000, "open": 129.69, "high": 130.07, "low": 129.16, "close": 130.07, "volume": 14.074, "close_time": 1743620399999}, {"open_time": 1743620400000, "open": 130.32, "high": 131.29, "low": 130.12, "close": 131.29, "volume": 87.776, "close_time": 1743623999999}, {"open_time": 1743624000000, "open": 131.29, "high": 135.91, "low": 127.0, "close": 128.31, "volume": 523.068, "close_time": 1743627599999}, {"open_time": 1743627600000, "open": 127.93, "high": 128.11, "low": 124.76, "close": 125.04, "volume": 63.723, "close_time": 1743631199999}, {"open_time": 1743631200000, "open": 124.67, "high": 124.67, "low": 118.35, "close": 118.81, "volume": 964.925, "close_time": 1743634799999}, {"open_time": 1743634800000, "open": 118.67, "high": 119.43, "low": 117.34, "close": 117.52, "volume": 263.046, "close_time": 1743638399999}, {"open_time": 1743638400000, "open": 117.38, "high": 120.03, "low": 116.29, "close": 120.02, "volume": 686.727, "close_time": 1743641999999}, {"open_time": 1743642000000, "open": 119.87, "high": 120.39, "low": 119.0, "close": 119.46, "volume": 138.044, "close_time": 1743645599999}, {"open_time": 1743645600000, "open": 119.46, "high": 120.76, "low": 119.13, "close": 120.76, "volume": 45.53, "close_time": 1743649199999}, {"open_time": 1743649200000, "open": 120.79, "high": 120.88, "low": 120.0, "close": 120.0, "volume": 62.178, "close_time": 1743652799999}, {"open_time": 1743652800000, "open": 119.75, "high": 120.68, "low": 119.6, "close": 120.39, "volume": 58.224, "close_time": 1743656399999}, {"open_time": 1743656400000, "open": 120.3, "high": 120.38, "low": 119.0, "close": 119.0, "volume": 51.196, "close_time": 1743659999999}, {"open_time": 1743660000000, "open": 119.34, "high": 119.34, "low": 118.0, "close": 118.0, "volume": 28.752, "close_time": 1743663599999}, {"open_time": 1743663600000, "open": 118.66, "high": 118.66, "low": 118.0, "close": 118.37, "volume": 122.909, "close_time": 1743667199999}, {"open_time": 1743667200000, "open": 118.72, "high": 119.13, "low": 118.72, "close": 119.13, "volume": 85.544, "close_time": 1743670799999}, {"open_time": 1743670800000, "open": 118.68, "high": 118.68, "low": 117.83, "close": 117.83, "volume": 11.764, "close_time": 1743674399999}, {"open_time": 1743674400000, "open": 117.96, "high": 118.12, "low": 115.64, "close": 116.53, "volume": 80.587, "close_time": 1743677999999}, {"open_time": 1743678000000, "open": 115.91, "high": 116.16, "low": 115.37, "close": 115.93, "volume": 215.087, "close_time": 1743681599999}, {"open_time": 1743681600000, "open": 115.52, "high": 115.74, "low": 112.7, "close": 113.15, "volume": 318.823, "close_time": 1743685199999}, {"open_time": 1743685200000, "open": 113.33, "high": 115.44, "low": 113.33, "close": 114.84, "volume": 77.208, "close_time": 1743688799999}, {"open_time": 1743688800000, "open": 114.17, "high": 114.23, "low": 112.45, "close": 112.85, "volume": 244.613, "close_time": 1743692399999}, {"open_time": 1743692400000, "open": 112.94, "high": 114.34, "low": 112.94, "close": 114.22, "volume": 145.494, "close_time": 1743695999999}, {"open_time": 1743696000000, "open": 114.38, "high": 114.67, "low": 113.72, "close": 113.72, "volume": 16.246, "close_time": 1743699599999}, {"open_time": 1743699600000, "open": 113.86, "high": 114.43, "low": 113.86, "close": 114.23, "volume": 36.783, "close_time": 1743703199999}, {"open_time": 1743703200000, "open": 114.0, "high": 115.95, "low": 114.0, "close": 115.05, "volume": 2527.919, "close_time": 1743706799999}, {"open_time": 1743706800000, "open": 115.51, "high": 115.71, "low": 115.19, "close": 115.48, "volume": 20.226, "close_time": 1743710399999}, {"open_time": 1743710400000, "open": 115.63, "high": 116.3, "low": 115.23, "close": 116.27, "volume": 85.159, "close_time": 1743713999999}, {"open_time": 1743714000000, "open": 116.55, "high": 117.31, "low": 116.3, "close": 117.2, "volume": 521.972, "close_time": 1743717599999}, {"open_time": 1743717600000, "open": 117.01, "high": 117.29, "low": 116.73, "close": 117.26, "volume": 72.144, "close_time": 1743721199999}, {"open_time": 1743721200000, "open": 116.74, "high": 117.36, "low": 116.4, "close": 117.14, "volume": 515.396, "close_time": 1743724799999}, {"open_time": 1743724800000, "open": 117.17, "high": 117.17, "low": 116.07, "close": 116.07, "volume": 69.766, "close_time": 1743728399999}, {"open_time": 1743728400000, "open": 116.0, "high": 116.0, "low": 114.8, "close": 114.8, "volume": 200.276, "close_time": 1743731999999}, {"open_time": 1743732000000, "open": 115.5, "high": 116.24, "low": 115.5, "close": 115.63, "volume": 538.245, "close_time": 1743735599999}, {"open_time": 1743735600000, "open": 115.19, "high": 115.58, "low": 115.01, "close": 115.11, "volume": 457.931, "close_time": 1743739199999}, {"open_time": 1743739200000, "open": 115.2, "high": 115.2, "low": 114.61, "close": 114.9, "volume": 2399.476, "close_time": 1743742799999}, {"open_time": 1743742800000, "open": 115.0, "high": 116.4, "low": 114.79, "close": 116.32, "volume": 63.451, "close_time": 1743746399999}, {"open_time": 1743746400000, "open": 116.63, "high": 116.63, "low": 116.19, "close": 116.24, "volume": 46.234, "close_time": 1743749999999}, {"open_time": 1743750000000, "open": 116.21, "high": 118.31, "low": 116.18, "close": 118.31, "volume": 18.983, "close_time": 1743753599999}, {"open_time": 1743753600000, "open": 118.31, "high": 118.99, "low": 118.15, "close": 118.99, "volume": 15.806, "close_time": 1743757199999}, {"open_time": 1743757200000, "open": 118.99, "high": 119.85, "low": 118.93, "close": 119.75, "volume": 11.395, "close_time": 1743760799999}, {"open_time": 1743760800000, "open": 118.87, "high": 118.87, "low": 114.99, "close": 114.99, "volume": 484.013, "close_time": 1743764399999}, {"open_time": 1743764400000, "open": 114.94, "high": 114.94, "low": 113.49, "close": 114.61, "volume": 39.305, "close_time": 1743767999999}, {"open_time": 1743768000000, "open": 114.61, "high": 116.1, "low": 114.03, "close": 115.33, "volume": 41.836, "close_time": 1743771599999}, {"open_time": 1743771600000, "open": 116.07, "high": 116.61, "low": 114.23, "close": 116.07, "volume": 225.396, "close_time": 1743775199999}, {"open_time": 1743775200000, "open": 116.57, "high": 117.86, "low": 115.36, "close": 117.86, "volume": 58.333, "close_time": 1743778799999}, {"open_time": 1743778800000, "open": 117.75, "high": 120.88, "low": 117.75, "close": 118.88, "volume": 354.799, "close_time": 1743782399999}, {"open_time": 1743782400000, "open": 118.88, "high": 122.78, "low": 118.3, "close": 121.81, "volume": 196.065, "close_time": 1743785999999}, {"open_time": 1743786000000, "open": 121.92, "high": 123.78, "low": 119.85, "close": 122.88, "volume": 50.134, "close_time": 1743789599999}, {"open_time": 1743789600000, "open": 122.8, "high": 122.8, "low": 121.51, "close": 122.21, "volume": 402.804, "close_time": 1743793199999}, {"open_time": 1743793200000, "open": 121.84, "high": 123.0, "low": 121.68, "close": 122.6, "volume": 95.65, "close_time": 1743796799999}, {"open_time": 1743796800000, "open": 122.81, "high": 123.66, "low": 122.0, "close": 123.48, "volume": 118.934, "close_time": 1743800399999}, {"open_time": 1743800400000, "open": 123.34, "high": 123.84, "low": 123.28, "close": 123.28, "volume": 83.232, "close_time": 1743803999999}, {"open_time": 1743804000000, "open": 123.33, "high": 123.51, "low": 123.08, "close": 123.35, "volume": 16.957, "close_time": 1743807599999}, {"open_time": 1743807600000, "open": 123.32, "high": 123.32, "low": 122.18, "close": 122.74, "volume": 60.031, "close_time": 1743811199999}, {"open_time": 1743811200000, "open": 122.51, "high": 122.51, "low": 121.81, "close": 122.29, "volume": 289.134, "close_time": 1743814799999}, {"open_time": 1743814800000, "open": 122.55, "high": 122.56, "low": 121.77, "close": 121.77, "volume": 20.421, "close_time": 1743818399999}, {"open_time": 1743818400000, "open": 121.69, "high": 121.69, "low": 120.77, "close": 120.91, "volume": 311.711, "close_time": 1743821999999}, {"open_time": 1743822000000, "open": 120.91, "high": 121.22, "low": 120.73, "close": 120.78, "volume": 1306.356, "close_time": 1743825599999}, {"open_time": 1743825600000, "open": 120.81, "high": 121.33, "low": 120.5, "close": 120.62, "volume": 1392.734, "close_time": 1743829199999}, {"open_time": 1743829200000, "open": 120.63, "high": 121.09, "low": 120.47, "close": 120.83, "volume": 8.824, "close_time": 1743832799999}, {"open_time": 1743832800000, "open": 120.95, "high": 121.06, "low": 120.24, "close": 120.24, "volume": 25.412, "close_time": 1743836399999}, {"open_time": 1743836400000, "open": 120.23, "high": 121.28, "low": 120.19, "close": 121.28, "volume": 8.005, "close_time": 1743839999999}, {"open_time": 1743840000000, "open": 121.33, "high": 121.36, "low": 121.33, "close": 121.36, "volume": 4.453, "close_time": 1743843599999}, {"open_time": 1743843600000, "open": 121.4, "high": 122.02, "low": 121.4, "close": 122.02, "volume": 56.195, "close_time": 1743847199999}, {"open_time": 1743847200000, "open": 121.51, "high": 121.51, "low": 121.01, "close": 121.01, "volume": 1.004, "close_time": 1743850799999}, {"open_time": 1743850800000, "open": 120.35, "high": 120.81, "low": 120.01, "close": 120.41, "volume": 23.627, "close_time": 1743854399999}, {"open_time": 1743854400000, "open": 120.16, "high": 120.16, "low": 118.92, "close": 119.0, "volume": 49.257, "close_time": 1743857999999}, {"open_time": 1743858000000, "open": 119.03, "high": 119.03, "low": 117.63, "close": 117.77, "volume": 16.239, "close_time": 1743861599999}, {"open_time": 1743861600000, "open": 117.62, "high": 118.46, "low": 117.32, "close": 118.46, "volume": 9.207, "close_time": 1743865199999}, {"open_time": 1743865200000, "open": 117.49, "high": 117.49, "low": 117.24, "close": 117.33, "volume": 0.75, "close_time": 1743868799999}, {"open_time": 1743868800000, "open": 118.01, "high": 118.01, "low": 117.65, "close": 117.98, "volume": 539.385, "close_time": 1743872399999}, {"open_time": 1743872400000, "open": 117.81, "high": 118.46, "low": 117.81, "close": 118.1, "volume": 71.022, "close_time": 1743875999999}, {"open_time": 1743876000000, "open": 118.01, "high": 118.89, "low": 118.01, "close": 118.89, "volume": 128.595, "close_time": 1743879599999}, {"open_time": 1743879600000, "open": 119.11, "high": 119.29, "low": 118.49, "close": 118.53, "volume": 7.862, "close_time": 1743883199999}, {"open_time": 1743883200000, "open": 118.7, "high": 119.36, "low": 118.67, "close": 119.31, "volume": 5.518, "close_time": 1743886799999}, {"open_time": 1743886800000, "open": 119.38, "high": 119.39, "low": 118.84, "close": 119.05, "volume": 58.417, "close_time": 1743890399999}, {"open_time": 1743890400000, "open": 119.05, "high": 119.44, "low": 119.05, "close": 119.15, "volume": 25.14, "close_time": 1743893999999}, {"open_time": 1743894000000, "open": 119.52, "high": 120.37, "low": 119.38, "close": 120.27, "volume": 48.228, "close_time": 1743897599999}, {"open_time": 1743897600000, "open": 120.23, "high": 120.49, "low": 120.15, "close": 120.38, "volume": 27.331, "close_time": 1743901199999}, {"open_time": 1743901200000, "open": 120.4, "high": 121.03, "low": 120.25, "close": 120.25, "volume": 102.018, "close_time": 1743904799999}, {"open_time": 1743904800000, "open": 120.02, "high": 120.07, "low": 119.89, "close": 120.02, "volume": 144.149, "close_time": 1743908399999}, {"open_time": 1743908400000, "open": 120.02, "high": 120.02, "low": 119.65, "close": 119.65, "volume": 0.33, "close_time": 1743911999999}, {"open_time": 1743912000000, "open": 119.95, "high": 120.06, "low": 119.76, "close": 119.86, "volume": 10.747, "close_time": 1743915599999}, {"open_time": 1743915600000, "open": 119.77, "high": 119.77, "low": 119.77, "close": 119.77, "volume": 10.527, "close_time": 1743919199999}, {"open_time": 1743919200000, "open": 120.23, "high": 120.51, "low": 119.41, "close": 119.41, "volume": 7.291, "close_time": 1743922799999}, {"open_time": 1743922800000, "open": 119.13, "high": 119.26, "low": 119.0, "close": 119.18, "volume": 2.872, "close_time": 1743926399999}, {"open_time": 1743926400000, "open": 118.94, "high": 119.41, "low": 118.75, "close": 119.41, "volume": 11.225, "close_time": 1743929999999}, {"open_time": 1743930000000, "open": 119.48, "high": 119.82, "low": 119.48, "close": 119.82, "volume": 0.662, "close_time": 1743933599999}, {"open_time": 1743933600000, "open": 119.82, "high": 119.82, "low": 119.82, "close": 119.82, "volume": 0.0, "close_time": 1743937199999}, {"open_time": 1743937200000, "open": 118.34, "high": 118.58, "low": 118.27, "close": 118.53, "volume": 28.011, "close_time": 1743940799999}, {"open_time": 1743940800000, "open": 118.75, "high": 118.75, "low": 116.37, "close": 116.37, "volume": 50.57, "close_time": 1743944399999}, {"open_time": 1743944400000, "open": 116.34, "high": 116.34, "low": 114.29, "close": 114.57, "volume": 612.624, "close_time": 1743947999999}, {"open_time": 1743948000000, "open": 114.88, "high": 115.42, "low": 114.8, "close": 115.42, "volume": 85.483, "close_time": 1743951599999}, {"open_time": 1743951600000, "open": 115.72, "high": 115.87, "low": 115.02, "close": 115.49, "volume": 194.699, "close_time": 1743955199999}, {"open_time": 1743955200000, "open": 115.0, "high": 115.0, "low": 113.87, "close": 114.14, "volume": 61.676, "close_time": 1743958799999}, {"open_time": 1743958800000, "open": 113.77, "high": 114.16, "low": 110.76, "close": 111.4, "volume": 740.746, "close_time": 1743962399999}, {"open_time": 1743962400000, "open": 111.4, "high": 111.4, "low": 107.45, "close": 107.87, "volume": 1730.189, "close_time": 1743965999999}, {"open_time": 1743966000000, "open": 107.98, "high": 108.43, "low": 106.37, "close": 108.24, "volume": 290.932, "close_time": 1743969599999}, {"open_time": 1743969600000, "open": 108.44, "high": 108.44, "low": 105.86, "close": 106.51, "volume": 154.631, "close_time": 1743973199999}, {"open_time": 1743973200000, "open": 106.97, "high": 107.61, "low": 106.48, "close": 107.19, "volume": 189.788, "close_time": 1743976799999}, {"open_time": 1743976800000, "open": 106.82, "high": 108.19, "low": 105.87, "close": 105.93, "volume": 94.666, "close_time": 1743980399999}, {"open_time": 1743980400000, "open": 106.21, "high": 106.46, "low": 103.89, "close": 106.11, "volume": 369.578, "close_time": 1743983999999}, {"open_time": 1743984000000, "open": 106.11, "high": 106.11, "low": 103.39, "close": 104.63, "volume": 175.426, "close_time": 1743987599999}, {"open_time": 1743987600000, "open": 104.85, "high": 107.7, "low": 104.85, "close": 106.55, "volume": 387.307, "close_time": 1743991199999}, {"open_time": 1743991200000, "open": 107.05, "high": 107.17, "low": 105.49, "close": 105.49, "volume": 29.881, "close_time": 1743994799999}, {"open_time": 1743994800000, "open": 105.9, "high": 105.9, "low": 102.27, "close": 103.14, "volume": 585.427, "close_time": 1743998399999}, {"open_time": 1743998400000, "open": 103.33, "high": 103.56, "low": 101.79, "close": 101.79, "volume": 248.139, "close_time": 1744001999999}, {"open_time": 1744002000000, "open": 102.79, "high": 102.81, "low": 101.21, "close": 101.73, "volume": 66.958, "close_time": 1744005599999}, {"open_time": 1744005600000, "open": 101.81, "high": 102.53, "low": 95.49, "close": 97.41, "volume": 1341.249, "close_time": 1744009199999}, {"open_time": 1744009200000, "open": 97.56, "high": 98.78, "low": 97.29, "close": 97.38, "volume": 365.473, "close_time": 1744012799999}, {"open_time": 1744012800000, "open": 98.32, "high": 101.47, "low": 98.2, "close": 101.42, "volume": 41.542, "close_time": 1744016399999}, {"open_time": 1744016400000, "open": 100.39, "high": 101.78, "low": 99.16, "close": 101.13, "volume": 77.426, "close_time": 1744019999999}, {"open_time": 1744020000000, "open": 101.79, "high": 102.52, "low": 100.4, "close": 100.4, "volume": 222.807, "close_time": 1744023599999}, {"open_time": 1744023600000, "open": 101.1, "high": 101.1, "low": 99.5, "close": 100.04, "volume": 237.282, "close_time": 1744027199999}, {"open_time": 1744027200000, "open": 100.68, "high": 103.17, "low": 99.92, "close": 103.17, "volume": 93.004, "close_time": 1744030799999}, {"open_time": 1744030800000, "open": 103.07, "high": 107.09, "low": 100.91, "close": 106.42, "volume": 1136.853, "close_time": 1744034399999}, {"open_time": 1744034400000, "open": 107.17, "high": 112.78, "low": 104.77, "close": 107.34, "volume": 1094.348, "close_time": 1744037999999}, {"open_time": 1744038000000, "open": 107.34, "high": 107.34, "low": 103.89, "close": 106.7, "volume": 1857.041, "close_time": 1744041599999}, {"open_time": 1744041600000, "open": 106.34, "high": 106.34, "low": 103.7, "close": 103.7, "volume": 35.616, "close_time": 1744045199999}, {"open_time": 1744045200000, "open": 104.85, "high": 107.88, "low": 104.38, "close": 107.35, "volume": 164.9, "close_time": 1744048799999}, {"open_time": 1744048800000, "open": 107.13, "high": 107.33, "low": 106.17, "close": 106.67, "volume": 53.206, "close_time": 1744052399999}, {"open_time": 1744052400000, "open": 105.9, "high": 106.89, "low": 105.35, "close": 105.87, "volume": 6.974, "close_time": 1744055999999}, {"open_time": 1744056000000, "open": 106.52, "high": 107.91, "low": 106.28, "close": 107.2, "volume": 7.627, "close_time": 1744059599999}, {"open_time": 1744059600000, "open": 107.29, "high": 108.6, "low": 106.86, "close": 108.6, "volume": 1830.302, "close_time": 1744063199999}, {"open_time": 1744063200000, "open": 107.86, "high": 109.19, "low": 107.86, "close": 108.98, "volume": 101.764, "close_time": 1744066799999}, {"open_time": 1744066800000, "open": 108.47, "high": 108.6, "low": 106.85, "close": 106.9, "volume": 11.936, "close_time": 1744070399999}, {"open_time": 1744070400000, "open": 107.12, "high": 107.75, "low": 106.83, "close": 107.13, "volume": 1733.122, "close_time": 1744073999999}, {"open_time": 1744074000000, "open": 106.9, "high": 111.23, "low": 106.78, "close": 111.23, "volume": 135.836, "close_time": 1744077599999}, {"open_time": 1744077600000, "open": 111.29, "high": 112.47, "low": 111.23, "close": 111.23, "volume": 299.335, "close_time": 1744081199999}, {"open_time": 1744081200000, "open": 111.37, "high": 111.37, "low": 110.58, "close": 111.0, "volume": 151.027, "close_time": 1744084799999}, {"open_time": 1744084800000, "open": 111.51, "high": 112.03, "low": 111.17, "close": 111.17, "volume": 6.86, "close_time": 1744088399999}, {"open_time": 1744088400000, "open": 111.49, "high": 111.49, "low": 110.32, "close": 110.36, "volume": 1.255, "close_time": 1744091999999}, {"open_time": 1744092000000, "open": 110.36, "high": 110.36, "low": 108.78, "close": 108.78, "volume": 10.076, "close_time": 1744095599999}, {"open_time": 1744095600000, "open": 108.6, "high": 108.6, "low": 108.12, "close": 108.12, "volume": 10.245, "close_time": 1744099199999}, {"open_time": 1744099200000, "open": 108.05, "high": 108.24, "low": 107.28, "close": 108.24, "volume": 21.482, "close_time": 1744102799999}, {"open_time": 1744102800000, "open": 108.25, "high": 108.9, "low": 108.06, "close": 108.82, "volume": 8.619, "close_time": 1744106399999}, {"open_time": 1744106400000, "open": 108.81, "high": 109.21, "low": 108.81, "close": 109.0, "volume": 146.7, "close_time": 1744109999999}, {"open_time": 1744110000000, "open": 108.91, "high": 111.63, "low": 108.91, "close": 111.63, "volume": 29.284, "close_time": 1744113599999}, {"open_time": 1744113600000, "open": 110.78, "high": 110.79, "low": 109.64, "close": 109.99, "volume": 13.772, "close_time": 1744117199999}, {"open_time": 1744117200000, "open": 110.61, "high": 112.04, "low": 109.68, "close": 109.95, "volume": 121.603, "close_time": 1744120799999}, {"open_time": 1744120800000, "open": 110.55, "high": 111.02, "low": 107.72, "close": 107.72, "volume": 50.411, "close_time": 1744124399999}, {"open_time": 1744124400000, "open": 108.09, "high": 108.35, "low": 106.76, "close": 107.17, "volume": 57.009, "close_time": 1744127999999}, {"open_time": 1744128000000, "open": 107.17, "high": 107.17, "low": 103.74, "close": 104.2, "volume": 589.294, "close_time": 1744131599999}, {"open_time": 1744131600000, "open": 104.3, "high": 105.68, "low": 103.1, "close": 104.77, "volume": 222.765, "close_time": 1744135199999}, {"open_time": 1744135200000, "open": 105.37, "high": 106.79, "low": 104.7, "close": 105.55, "volume": 100.024, "close_time": 1744138799999}, {"open_time": 1744138800000, "open": 105.72, "high": 105.72, "low": 103.61, "close": 104.34, "volume": 35.282, "close_time": 1744142399999}, {"open_time": 1744142400000, "open": 104.23, "high": 106.1, "low": 103.82, "close": 106.05, "volume": 23.019, "close_time": 1744145999999}, {"open_time": 1744146000000, "open": 106.08, "high": 106.3, "low": 105.57, "close": 105.87, "volume": 13.6, "close_time": 1744149599999}, {"open_time": 1744149600000, "open": 105.95, "high": 106.4, "low": 104.65, "close": 105.04, "volume": 30.888, "close_time": 1744153199999}, {"open_time": 1744153200000, "open": 105.43, "high": 105.52, "low": 105.07, "close": 105.52, "volume": 211.52, "close_time": 1744156799999}, {"open_time": 1744156800000, "open": 105.25, "high": 106.51, "low": 104.85, "close": 104.85, "volume": 1819.832, "close_time": 1744160399999}, {"open_time": 1744160400000, "open": 104.78, "high": 104.78, "low": 101.46, "close": 104.14, "volume": 684.757, "close_time": 1744163999999}, {"open_time": 1744164000000, "open": 104.55, "high": 105.67, "low": 103.74, "close": 103.74, "volume": 159.468, "close_time": 1744167599999}, {"open_time": 1744167600000, "open": 103.78, "high": 103.78, "low": 102.74, "close": 103.36, "volume": 19.169, "close_time": 1744171199999}, {"open_time": 1744171200000, "open": 103.36, "high": 105.99, "low": 103.36, "close": 105.13, "volume": 71.738, "close_time": 1744174799999}, {"open_time": 1744174800000, "open": 105.35, "high": 106.0, "low": 105.35, "close": 105.44, "volume": 21.499, "close_time": 1744178399999}, {"open_time": 1744178400000, "open": 105.44, "high": 106.71, "low": 105.44, "close": 105.75, "volume": 23.219, "close_time": 1744181999999}, {"open_time": 1744182000000, "open": 106.5, "high": 107.61, "low": 106.5, "close": 107.21, "volume": 2391.86, "close_time": 1744185599999}, {"open_time": 1744185600000, "open": 107.23, "high": 108.1, "low": 106.76, "close": 107.03, "volume": 88.566, "close_time": 1744189199999}, {"open_time": 1744189200000, "open": 107.45, "high": 107.45, "low": 106.37, "close": 106.37, "volume": 17.992, "close_time": 1744192799999}, {"open_time": 1744192800000, "open": 106.37, "high": 106.74, "low": 106.37, "close": 106.46, "volume": 6.095, "close_time": 1744196399999}, {"open_time": 1744196400000, "open": 105.87, "high": 105.87, "low": 103.19, "close": 103.76, "volume": 2629.25, "close_time": 1744199999999}, {"open_time": 1744200000000, "open": 103.71, "high": 104.81, "low": 102.5, "close": 104.76, "volume": 128.437, "close_time": 1744203599999}, {"open_time": 1744203600000, "open": 104.85, "high": 106.89, "low": 104.16, "close": 106.18, "volume": 65.011, "close_time": 1744207199999}, {"open_time": 1744207200000, "open": 106.3, "high": 107.38, "low": 105.87, "close": 105.87, "volume": 77.542, "close_time": 1744210799999}, {"open_time": 1744210800000, "open": 106.73, "high": 107.08, "low": 106.34, "close": 106.83, "volume": 12.914, "close_time": 1744214399999}, {"open_time": 1744214400000, "open": 106.51, "high": 108.31, "low": 106.51, "close": 108.26, "volume": 84.209, "close_time": 1744217999999}, {"open_time": 1744218000000, "open": 108.26, "high": 119.42, "low": 107.5, "close": 119.42, "volume": 2884.847, "close_time": 1744221599999}, {"open_time": 1744221600000, "open": 119.5, "high": 120.65, "low": 117.78, "close": 118.29, "volume": 902.468, "close_time": 1744225199999}, {"open_time": 1744225200000, "open": 117.86, "high": 119.6, "low": 117.86, "close": 118.93, "volume": 85.876, "close_time": 1744228799999}, {"open_time": 1744228800000, "open": 119.35, "high": 120.15, "low": 118.74, "close": 120.15, "volume": 31.932, "close_time": 1744232399999}, {"open_time": 1744232400000, "open": 120.07, "high": 120.42, "low": 118.28, "close": 119.46, "volume": 419.677, "close_time": 1744235999999}, {"open_time": 1744236000000, "open": 119.67, "high": 120.17, "low": 119.13, "close": 119.13, "volume": 650.504, "close_time": 1744239599999}, {"open_time": 1744239600000, "open": 119.38, "high": 119.4, "low": 118.49, "close": 119.12, "volume": 280.762, "close_time": 1744243199999}, {"open_time": 1744243200000, "open": 119.09, "high": 119.09, "low": 116.88, "close": 117.6, "volume": 808.569, "close_time": 1744246799999}, {"open_time": 1744246800000, "open": 117.65, "high": 117.66, "low": 116.67, "close": 117.14, "volume": 41.449, "close_time": 1744250399999}, {"open_time": 1744250400000, "open": 117.02, "high": 117.58, "low": 116.94, "close": 117.34, "volume": 28.057, "close_time": 1744253999999}, {"open_time": 1744254000000, "open": 116.65, "high": 116.65, "low": 114.6, "close": 115.19, "volume": 61.786, "close_time": 1744257599999}, {"open_time": 1744257600000, "open": 115.35, "high": 115.75, "low": 114.97, "close": 115.57, "volume": 11.931, "close_time": 1744261199999}, {"open_time": 1744261200000, "open": 115.82, "high": 116.43, "low": 115.82, "close": 115.95, "volume": 18.087, "close_time": 1744264799999}, {"open_time": 1744264800000, "open": 116.52, "high": 116.81, "low": 116.38, "close": 116.38, "volume": 75.574, "close_time": 1744268399999}, {"open_time": 1744268400000, "open": 115.94, "high": 115.94, "low": 114.29, "close": 114.79, "volume": 12.097, "close_time": 1744271999999}, {"open_time": 1744272000000, "open": 114.82, "high": 115.06, "low": 114.25, "close": 114.25, "volume": 8.131, "close_time": 1744275599999}, {"open_time": 1744275600000, "open": 114.44, "high": 114.92, "low": 114.44, "close": 114.78, "volume": 22.758, "close_time": 1744279199999}, {"open_time": 1744279200000, "open": 114.42, "high": 114.42, "low": 113.78, "close": 114.2, "volume": 52.582, "close_time": 1744282799999}, {"open_time": 1744282800000, "open": 113.77, "high": 114.11, "low": 113.46, "close": 113.83, "volume": 82.943, "close_time": 1744286399999}, {"open_time": 1744286400000, "open": 114.0, "high": 115.4, "low": 112.95, "close": 113.66, "volume": 329.485, "close_time": 1744289999999}, {"open_time": 1744290000000, "open": 113.01, "high": 113.79, "low": 112.06, "close": 112.32, "volume": 146.084, "close_time": 1744293599999}, {"open_time": 1744293600000, "open": 113.16, "high": 114.03, "low": 112.73, "close": 112.99, "volume": 63.331, "close_time": 1744297199999}, {"open_time": 1744297200000, "open": 113.09, "high": 113.09, "low": 109.53, "close": 109.65, "volume": 265.48, "close_time": 1744300799999}, {"open_time": 1744300800000, "open": 109.82, "high": 110.09, "low": 108.62, "close": 109.51, "volume": 163.809, "close_time": 1744304399999}, {"open_time": 1744304400000, "open": 109.42, "high": 110.71, "low": 108.5, "close": 110.71, "volume": 72.208, "close_time": 1744307999999}, {"open_time": 1744308000000, "open": 110.66, "high": 111.41, "low": 110.25, "close": 111.41, "volume": 7.259, "close_time": 1744311599999}, {"open_time": 1744311600000, "open": 111.5, "high": 111.81, "low": 110.87, "close": 111.71, "volume": 14.16, "close_time": 1744315199999}, {"open_time": 1744315200000, "open": 111.71, "high": 112.79, "low": 111.65, "close": 112.79, "volume": 27.229, "close_time": 1744318799999}, {"open_time": 1744318800000, "open": 112.26, "high": 112.34, "low": 112.15, "close": 112.34, "volume": 556.494, "close_time": 1744322399999}, {"open_time": 1744322400000, "open": 112.36, "high": 113.31, "low": 112.36, "close": 113.05, "volume": 23.437, "close_time": 1744325999999}, {"open_time": 1744326000000, "open": 112.97, "high": 112.97, "low": 112.63, "close": 112.96, "volume": 15.005, "close_time": 1744329599999}, {"open_time": 1744329600000, "open": 112.68, "high": 113.32, "low": 112.68, "close": 113.02, "volume": 8.597, "close_time": 1744333199999}, {"open_time": 1744333200000, "open": 112.85, "high": 114.05, "low": 112.85, "close": 114.05, "volume": 128.62, "close_time": 1744336799999}, {"open_time": 1744336800000, "open": 114.06, "high": 115.35, "low": 113.92, "close": 114.4, "volume": 72.316, "close_time": 1744340399999}, {"open_time": 1744340400000, "open": 114.93, "high": 115.68, "low": 114.93, "close": 115.45, "volume": 157.747, "close_time": 1744343999999}, {"open_time": 1744344000000, "open": 115.48, "high": 116.2, "low": 115.24, "close": 115.45, "volume": 71.311, "close_time": 1744347599999}, {"open_time": 1744347600000, "open": 115.2, "high": 115.64, "low": 115.07, "close": 115.5, "volume": 7.082, "close_time": 1744351199999}, {"open_time": 1744351200000, "open": 116.23, "high": 117.74, "low": 116.23, "close": 116.9, "volume": 37.205, "close_time": 1744354799999}, {"open_time": 1744354800000, "open": 116.9, "high": 116.95, "low": 116.31, "close": 116.81, "volume": 15.949, "close_time": 1744358399999}, {"open_time": 1744358400000, "open": 116.07, "high": 117.79, "low": 116.0, "close": 117.39, "volume": 20.031, "close_time": 1744361999999}, {"open_time": 1744362000000, "open": 117.83, "high": 118.43, "low": 117.81, "close": 117.81, "volume": 11.915, "close_time": 1744365599999}, {"open_time": 1744365600000, "open": 117.8, "high": 119.0, "low": 117.79, "close": 118.55, "volume": 66.879, "close_time": 1744369199999}, {"open_time": 1744369200000, "open": 119.0, "high": 119.25, "low": 118.01, "close": 118.01, "volume": 141.533, "close_time": 1744372799999}, {"open_time": 1744372800000, "open": 118.13, "high": 118.81, "low": 118.0, "close": 118.15, "volume": 377.301, "close_time": 1744376399999}, {"open_time": 1744376400000, "open": 117.85, "high": 121.36, "low": 117.78, "close": 120.1, "volume": 150.117, "close_time": 1744379999999}, {"open_time": 1744380000000, "open": 119.96, "high": 120.99, "low": 118.71, "close": 119.88, "volume": 149.674, "close_time": 1744383599999}, {"open_time": 1744383600000, "open": 119.13, "high": 120.22, "low": 118.56, "close": 120.14, "volume": 132.12, "close_time": 1744387199999}, {"open_time": 1744387200000, "open": 119.84, "high": 120.45, "low": 118.92, "close": 120.09, "volume": 59.343, "close_time": 1744390799999}, {"open_time": 1744390800000, "open": 119.96, "high": 121.81, "low": 119.88, "close": 121.32, "volume": 261.33, "close_time": 1744394399999}, {"open_time": 1744394400000, "open": 121.32, "high": 121.54, "low": 119.97, "close": 120.02, "volume": 31.383, "close_time": 1744397999999}, {"open_time": 1744398000000, "open": 120.24, "high": 120.94, "low": 120.24, "close": 120.49, "volume": 23.708, "close_time": 1744401599999}, {"open_time": 1744401600000, "open": 120.83, "high": 121.72, "low": 120.83, "close": 121.51, "volume": 14.224, "close_time": 1744405199999}, {"open_time": 1744405200000, "open": 121.67, "high": 122.56, "low": 121.07, "close": 121.21, "volume": 60.377, "close_time": 1744408799999}, {"open_time": 1744408800000, "open": 121.18, "high": 121.19, "low": 120.76, "close": 121.12, "volume": 128.164, "close_time": 1744412399999}, {"open_time": 1744412400000, "open": 120.87, "high": 121.17, "low": 120.13, "close": 121.17, "volume": 34.431, "close_time": 1744415999999}, {"open_time": 1744416000000, "open": 121.26, "high": 122.1, "low": 120.86, "close": 121.63, "volume": 80.521, "close_time": 1744419599999}, {"open_time": 1744419600000, "open": 121.16, "high": 121.39, "low": 120.86, "close": 121.08, "volume": 21.645, "close_time": 1744423199999}, {"open_time": 1744423200000, "open": 121.35, "high": 121.35, "low": 119.56, "close": 119.56, "volume": 8.263, "close_time": 1744426799999}, {"open_time": 1744426800000, "open": 119.77, "high": 120.31, "low": 119.77, "close": 120.31, "volume": 7.471, "close_time": 1744430399999}, {"open_time": 1744430400000, "open": 120.18, "high": 123.6, "low": 120.03, "close": 122.54, "volume": 213.634, "close_time": 1744433999999}, {"open_time": 1744434000000, "open": 122.43, "high": 122.89, "low": 122.31, "close": 122.41, "volume": 125.699, "close_time": 1744437599999}, {"open_time": 1744437600000, "open": 122.52, "high": 123.55, "low": 122.52, "close": 123.34, "volume": 36.196, "close_time": 1744441199999}, {"open_time": 1744441200000, "open": 123.56, "high": 124.46, "low": 123.56, "close": 124.21, "volume": 13.713, "close_time": 1744444799999}, {"open_time": 1744444800000, "open": 124.31, "high": 125.25, "low": 124.09, "close": 124.3, "volume": 401.676, "close_time": 1744448399999}, {"open_time": 1744448400000, "open": 124.49, "high": 124.68, "low": 124.03, "close": 124.65, "volume": 49.482, "close_time": 1744451999999}, {"open_time": 1744452000000, "open": 124.74, "high": 124.83, "low": 124.69, "close": 124.74, "volume": 8.069, "close_time": 1744455599999}, {"open_time": 1744455600000, "open": 124.9, "high": 125.22, "low": 124.9, "close": 125.22, "volume": 1.45, "close_time": 1744459199999}, {"open_time": 1744459200000, "open": 125.25, "high": 126.39, "low": 125.08, "close": 126.38, "volume": 117.229, "close_time": 1744462799999}, {"open_time": 1744462800000, "open": 126.39, "high": 128.77, "low": 126.32, "close": 128.66, "volume": 109.68, "close_time": 1744466399999}, {"open_time": 1744466400000, "open": 128.66, "high": 131.51, "low": 128.39, "close": 130.9, "volume": 587.833, "close_time": 1744469999999}, {"open_time": 1744470000000, "open": 130.9, "high": 131.65, "low": 129.88, "close": 130.68, "volume": 265.016, "close_time": 1744473599999}, {"open_time": 1744473600000, "open": 130.54, "high": 131.11, "low": 129.36, "close": 129.75, "volume": 759.654, "close_time": 1744477199999}, {"open_time": 1744477200000, "open": 129.33, "high": 129.36, "low": 128.3, "close": 129.19, "volume": 95.816, "close_time": 1744480799999}, {"open_time": 1744480800000, "open": 129.07, "high": 130.99, "low": 129.07, "close": 130.99, "volume": 89.787, "close_time": 1744484399999}, {"open_time": 1744484400000, "open": 131.03, "high": 131.58, "low": 130.13, "close": 130.64, "volume": 95.345, "close_time": 1744487999999}, {"open_time": 1744488000000, "open": 131.12, "high": 133.95, "low": 130.9, "close": 133.18, "volume": 356.784, "close_time": 1744491599999}, {"open_time": 1744491600000, "open": 132.6, "high": 132.86, "low": 130.99, "close": 132.69, "volume": 31.009, "close_time": 1744495199999}, {"open_time": 1744495200000, "open": 132.76, "high": 133.88, "low": 132.04, "close": 132.09, "volume": 77.238, "close_time": 1744498799999}, {"open_time": 1744498800000, "open": 131.97, "high": 132.57, "low": 131.77, "close": 132.36, "volume": 49.704, "close_time": 1744502399999}, {"open_time": 1744502400000, "open": 132.33, "high": 133.41, "low": 131.87, "close": 133.21, "volume": 48.829, "close_time": 1744505999999}, {"open_time": 1744506000000, "open": 132.79, "high": 133.84, "low": 131.09, "close": 131.09, "volume": 372.238, "close_time": 1744509599999}, {"open_time": 1744509600000, "open": 131.87, "high": 132.82, "low": 131.07, "close": 132.79, "volume": 13.773, "close_time": 1744513199999}, {"open_time": 1744513200000, "open": 132.78, "high": 132.9, "low": 131.93, "close": 131.93, "volume": 24.855, "close_time": 1744516799999}, {"open_time": 1744516800000, "open": 131.73, "high": 131.87, "low": 130.03, "close": 130.03, "volume": 279.004, "close_time": 1744520399999}, {"open_time": 1744520400000, "open": 130.4, "high": 130.4, "low": 129.64, "close": 129.79, "volume": 4.774, "close_time": 1744523999999}, {"open_time": 1744524000000, "open": 129.98, "high": 130.14, "low": 129.01, "close": 129.02, "volume": 52.535, "close_time": 1744527599999}, {"open_time": 1744527600000, "open": 129.19, "high": 129.63, "low": 128.38, "close": 128.42, "volume": 23.705, "close_time": 1744531199999}, {"open_time": 1744531200000, "open": 128.34, "high": 129.57, "low": 128.34, "close": 129.54, "volume": 12.73, "close_time": 1744534799999}, {"open_time": 1744534800000, "open": 129.78, "high": 131.37, "low": 129.78, "close": 131.37, "volume": 22.899, "close_time": 1744538399999}, {"open_time": 1744538400000, "open": 130.35, "high": 130.69, "low": 130.35, "close": 130.69, "volume": 6.821, "close_time": 1744541999999}, {"open_time": 1744542000000, "open": 130.5, "high": 130.5, "low": 129.01, "close": 129.71, "volume": 41.757, "close_time": 1744545599999}, {"open_time": 1744545600000, "open": 129.9, "high": 130.35, "low": 129.36, "close": 129.55, "volume": 2.754, "close_time": 1744549199999}, {"open_time": 1744549200000, "open": 129.88, "high": 129.89, "low": 126.99, "close": 127.04, "volume": 97.782, "close_time": 1744552799999}, {"open_time": 1744552800000, "open": 127.83, "high": 129.12, "low": 127.6, "close": 129.12, "volume": 11.481, "close_time": 1744556399999}, {"open_time": 1744556400000, "open": 127.83, "high": 128.71, "low": 127.83, "close": 128.71, "volume": 5.512, "close_time": 1744559999999}, {"open_time": 1744560000000, "open": 129.0, "high": 129.91, "low": 129.0, "close": 129.33, "volume": 2.514, "close_time": 1744563599999}, {"open_time": 1744563600000, "open": 129.76, "high": 132.39, "low": 129.76, "close": 131.68, "volume": 48.52, "close_time": 1744567199999}, {"open_time": 1744567200000, "open": 131.71, "high": 132.1, "low": 131.35, "close": 132.01, "volume": 47.347, "close_time": 1744570799999}, {"open_time": 1744570800000, "open": 131.39, "high": 131.39, "low": 127.29, "close": 128.18, "volume": 418.291, "close_time": 1744574399999}, {"open_time": 1744574400000, "open": 127.98, "high": 129.62, "low": 126.19, "close": 126.77, "volume": 220.812, "close_time": 1744577999999}, {"open_time": 1744578000000, "open": 126.18, "high": 127.33, "low": 125.46, "close": 127.33, "volume": 25.109, "close_time": 1744581599999}, {"open_time": 1744581600000, "open": 127.56, "high": 127.77, "low": 126.99, "close": 126.99, "volume": 112.487, "close_time": 1744585199999}, {"open_time": 1744585200000, "open": 127.65, "high": 128.9, "low": 127.48, "close": 128.9, "volume": 56.622, "close_time": 1744588799999}, {"open_time": 1744588800000, "open": 128.49, "high": 131.59, "low": 128.32, "close": 130.2, "volume": 379.509, "close_time": 1744592399999}, {"open_time": 1744592400000, "open": 130.56, "high": 131.4, "low": 130.35, "close": 130.35, "volume": 86.859, "close_time": 1744595999999}, {"open_time": 1744596000000, "open": 131.13, "high": 136.03, "low": 130.99, "close": 133.52, "volume": 328.418, "close_time": 1744599599999}, {"open_time": 1744599600000, "open": 133.56, "high": 133.56, "low": 131.33, "close": 131.41, "volume": 186.186, "close_time": 1744603199999}, {"open_time": 1744603200000, "open": 132.08, "high": 134.28, "low": 132.06, "close": 134.0, "volume": 173.114, "close_time": 1744606799999}, {"open_time": 1744606800000, "open": 133.6, "high": 134.0, "low": 132.39, "close": 132.96, "volume": 32.808, "close_time": 1744610399999}, {"open_time": 1744610400000, "open": 132.99, "high": 132.99, "low": 132.22, "close": 132.22, "volume": 0.967, "close_time": 1744613999999}, {"open_time": 1744614000000, "open": 131.71, "high": 132.33, "low": 131.37, "close": 132.07, "volume": 2.241, "close_time": 1744617599999}, {"open_time": 1744617600000, "open": 132.39, "high": 133.41, "low": 132.09, "close": 132.92, "volume": 25.829, "close_time": 1744621199999}, {"open_time": 1744621200000, "open": 133.34, "high": 133.81, "low": 131.71, "close": 131.83, "volume": 43.431, "close_time": 1744624799999}, {"open_time": 1744624800000, "open": 132.59, "high": 134.09, "low": 132.59, "close": 133.99, "volume": 3.715, "close_time": 1744628399999}, {"open_time": 1744628400000, "open": 133.51, "high": 133.51, "low": 132.74, "close": 133.28, "volume": 9.787, "close_time": 1744631999999}, {"open_time": 1744632000000, "open": 132.63, "high": 134.22, "low": 132.63, "close": 133.84, "volume": 96.357, "close_time": 1744635599999}, {"open_time": 1744635600000, "open": 133.92, "high": 134.65, "low": 131.3, "close": 132.07, "volume": 313.643, "close_time": 1744639199999}, {"open_time": 1744639200000, "open": 131.37, "high": 134.67, "low": 131.3, "close": 133.57, "volume": 208.029, "close_time": 1744642799999}, {"open_time": 1744642800000, "open": 133.46, "high": 133.46, "low": 128.23, "close": 128.97, "volume": 509.917, "close_time": 1744646399999}, {"open_time": 1744646400000, "open": 129.02, "high": 130.12, "low": 128.7, "close": 130.12, "volume": 346.319, "close_time": 1744649999999}, {"open_time": 1744650000000, "open": 129.4, "high": 130.67, "low": 129.4, "close": 129.55, "volume": 48.383, "close_time": 1744653599999}, {"open_time": 1744653600000, "open": 130.26, "high": 130.83, "low": 129.61, "close": 130.32, "volume": 183.148, "close_time": 1744657199999}, {"open_time": 1744657200000, "open": 130.6, "high": 131.96, "low": 130.6, "close": 130.8, "volume": 64.393, "close_time": 1744660799999}, {"open_time": 1744660800000, "open": 130.8, "high": 130.8, "low": 129.63, "close": 129.63, "volume": 10.835, "close_time": 1744664399999}, {"open_time": 1744664400000, "open": 129.84, "high": 129.87, "low": 128.72, "close": 128.73, "volume": 97.066, "close_time": 1744667999999}, {"open_time": 1744668000000, "open": 129.3, "high": 129.65, "low": 129.14, "close": 129.55, "volume": 3.403, "close_time": 1744671599999}, {"open_time": 1744671600000, "open": 129.79, "high": 130.06, "low": 129.34, "close": 129.34, "volume": 119.332, "close_time": 1744675199999}, {"open_time": 1744675200000, "open": 129.49, "high": 129.49, "low": 127.83, "close": 129.23, "volume": 151.043, "close_time": 1744678799999}, {"open_time": 1744678800000, "open": 129.17, "high": 130.39, "low": 128.31, "close": 130.39, "volume": 78.077, "close_time": 1744682399999}, {"open_time": 1744682400000, "open": 130.27, "high": 130.28, "low": 128.43, "close": 128.97, "volume": 22.38, "close_time": 1744685999999}, {"open_time": 1744686000000, "open": 129.66, "high": 130.72, "low": 129.61, "close": 130.72, "volume": 15.19, "close_time": 1744689599999}, {"open_time": 1744689600000, "open": 130.44, "high": 130.81, "low": 129.99, "close": 130.81, "volume": 12.764, "close_time": 1744693199999}, {"open_time": 1744693200000, "open": 130.98, "high": 132.21, "low": 130.98, "close": 131.81, "volume": 40.009, "close_time": 1744696799999}, {"open_time": 1744696800000, "open": 130.82, "high": 131.46, "low": 130.8, "close": 131.42, "volume": 6.756, "close_time": 1744700399999}, {"open_time": 1744700400000, "open": 131.81, "high": 131.99, "low": 131.4, "close": 131.52, "volume": 12.892, "close_time": 1744703999999}, {"open_time": 1744704000000, "open": 131.99, "high": 131.99, "low": 131.62, "close": 131.62, "volume": 9.198, "close_time": 1744707599999}, {"open_time": 1744707600000, "open": 131.84, "high": 133.42, "low": 131.84, "close": 133.42, "volume": 110.046, "close_time": 1744711199999}, {"open_time": 1744711200000, "open": 133.67, "high": 133.81, "low": 131.81, "close": 132.52, "volume": 13.157, "close_time": 1744714799999}, {"open_time": 1744714800000, "open": 131.71, "high": 132.09, "low": 131.71, "close": 132.04, "volume": 22.443, "close_time": 1744718399999}, {"open_time": 1744718400000, "open": 132.82, "high": 133.03, "low": 131.43, "close": 132.62, "volume": 6.862, "close_time": 1744721999999}, {"open_time": 1744722000000, "open": 132.52, "high": 134.25, "low": 132.05, "close": 132.95, "volume": 136.591, "close_time": 1744725599999}, {"open_time": 1744725600000, "open": 131.81, "high": 132.39, "low": 129.96, "close": 130.8, "volume": 159.244, "close_time": 1744729199999}, {"open_time": 1744729200000, "open": 130.35, "high": 131.5, "low": 129.11, "close": 129.11, "volume": 98.238, "close_time": 1744732799999}, {"open_time": 1744732800000, "open": 129.57, "high": 130.43, "low": 129.54, "close": 129.99, "volume": 145.103, "close_time": 1744736399999}, {"open_time": 1744736400000, "open": 129.79, "high": 129.84, "low": 128.03, "close": 128.03, "volume": 59.476, "close_time": 1744739999999}, {"open_time": 1744740000000, "open": 128.0, "high": 128.36, "low": 127.4, "close": 128.1, "volume": 12.295, "close_time": 1744743599999}, {"open_time": 1744743600000, "open": 128.12, "high": 128.3, "low": 127.58, "close": 127.58, "volume": 10.413, "close_time": 1744747199999}, {"open_time": 1744747200000, "open": 127.96, "high": 128.37, "low": 126.94, "close": 127.34, "volume": 35.756, "close_time": 1744750799999}, {"open_time": 1744750800000, "open": 127.88, "high": 128.49, "low": 127.64, "close": 128.23, "volume": 6.22, "close_time": 1744754399999}, {"open_time": 1744754400000, "open": 127.59, "high": 127.7, "low": 125.94, "close": 125.94, "volume": 176.93, "close_time": 1744757999999}, {"open_time": 1744758000000, "open": 126.56, "high": 127.06, "low": 126.09, "close": 126.09, "volume": 135.267, "close_time": 1744761599999}, {"open_time": 1744761600000, "open": 126.05, "high": 126.97, "low": 125.18, "close": 125.18, "volume": 78.251, "close_time": 1744765199999}, {"open_time": 1744765200000, "open": 125.17, "high": 126.37, "low": 125.0, "close": 126.13, "volume": 26.606, "close_time": 1744768799999}, {"open_time": 1744768800000, "open": 126.41, "high": 126.76, "low": 125.9, "close": 126.76, "volume": 6.241, "close_time": 1744772399999}, {"open_time": 1744772400000, "open": 126.93, "high": 127.23, "low": 126.58, "close": 126.58, "volume": 109.191, "close_time": 1744775999999}, {"open_time": 1744776000000, "open": 126.11, "high": 126.11, "low": 125.75, "close": 125.87, "volume": 5.992, "close_time": 1744779599999}, {"open_time": 1744779600000, "open": 126.24, "high": 126.24, "low": 124.47, "close": 125.53, "volume": 10.894, "close_time": 1744783199999}, {"open_time": 1744783200000, "open": 125.52, "high": 126.27, "low": 125.52, "close": 126.27, "volume": 40.601, "close_time": 1744786799999}, {"open_time": 1744786800000, "open": 125.25, "high": 125.25, "low": 125.25, "close": 125.25, "volume": 0.152, "close_time": 1744790399999}, {"open_time": 1744790400000, "open": 124.74, "high": 125.67, "low": 123.73, "close": 125.67, "volume": 74.7, "close_time": 1744793999999}, {"open_time": 1744794000000, "open": 124.51, "high": 124.51, "low": 124.46, "close": 124.47, "volume": 0.774, "close_time": 1744797599999}, {"open_time": 1744797600000, "open": 125.75, "high": 125.75, "low": 125.64, "close": 125.64, "volume": 5.023, "close_time": 1744801199999}, {"open_time": 1744801200000, "open": 125.64, "high": 126.55, "low": 125.12, "close": 126.55, "volume": 64.062, "close_time": 1744804799999}, {"open_time": 1744804800000, "open": 126.37, "high": 126.37, "low": 125.3, "close": 125.45, "volume": 11.094, "close_time": 1744808399999}, {"open_time": 1744808400000, "open": 125.25, "high": 125.75, "low": 124.69, "close": 125.43, "volume": 42.034, "close_time": 1744811999999}, {"open_time": 1744812000000, "open": 125.77, "high": 128.01, "low": 125.39, "close": 128.01, "volume": 59.632, "close_time": 1744815599999}, {"open_time": 1744815600000, "open": 127.86, "high": 129.58, "low": 127.86, "close": 128.31, "volume": 81.983, "close_time": 1744819199999}, {"open_time": 1744819200000, "open": 127.77, "high": 129.12, "low": 127.16, "close": 129.12, "volume": 48.276, "close_time": 1744822799999}, {"open_time": 1744822800000, "open": 128.98, "high": 130.81, "low": 125.06, "close": 125.06, "volume": 74.017, "close_time": 1744826399999}, {"open_time": 1744826400000, "open": 125.57, "high": 128.72, "low": 125.53, "close": 128.61, "volume": 109.041, "close_time": 1744829999999}, {"open_time": 1744830000000, "open": 128.7, "high": 133.76, "low": 128.65, "close": 132.47, "volume": 263.136, "close_time": 1744833599999}, {"open_time": 1744833600000, "open": 132.65, "high": 133.5, "low": 131.61, "close": 131.61, "volume": 390.39, "close_time": 1744837199999}, {"open_time": 1744837200000, "open": 131.96, "high": 133.28, "low": 131.96, "close": 133.28, "volume": 17.074, "close_time": 1744840799999}, {"open_time": 1744840800000, "open": 133.04, "high": 133.04, "low": 132.1, "close": 132.35, "volume": 28.696, "close_time": 1744844399999}, {"open_time": 1744844400000, "open": 131.81, "high": 131.81, "low": 130.92, "close": 131.41, "volume": 72.657, "close_time": 1744847999999}, {"open_time": 1744848000000, "open": 131.1, "high": 131.49, "low": 130.82, "close": 131.3, "volume": 6.06, "close_time": 1744851599999}, {"open_time": 1744851600000, "open": 131.54, "high": 132.66, "low": 131.39, "close": 132.01, "volume": 54.455, "close_time": 1744855199999}, {"open_time": 1744855200000, "open": 131.8, "high": 131.8, "low": 130.53, "close": 131.02, "volume": 31.235, "close_time": 1744858799999}, {"open_time": 1744858800000, "open": 131.38, "high": 131.66, "low": 129.58, "close": 130.0, "volume": 50.173, "close_time": 1744862399999}, {"open_time": 1744862400000, "open": 129.83, "high": 130.8, "low": 129.81, "close": 130.8, "volume": 32.453, "close_time": 1744865999999}, {"open_time": 1744866000000, "open": 131.34, "high": 133.43, "low": 131.15, "close": 133.13, "volume": 110.805, "close_time": 1744869599999}, {"open_time": 1744869600000, "open": 133.18, "high": 135.03, "low": 133.06, "close": 134.58, "volume": 582.386, "close_time": 1744873199999}, {"open_time": 1744873200000, "open": 134.43, "high": 135.31, "low": 134.07, "close": 134.49, "volume": 69.723, "close_time": 1744876799999}, {"open_time": 1744876800000, "open": 134.51, "high": 135.05, "low": 133.05, "close": 133.05, "volume": 37.343, "close_time": 1744880399999}, {"open_time": 1744880400000, "open": 133.5, "high": 133.84, "low": 133.0, "close": 133.65, "volume": 87.193, "close_time": 1744883999999}, {"open_time": 1744884000000, "open": 132.89, "high": 133.32, "low": 132.82, "close": 133.26, "volume": 5.429, "close_time": 1744887599999}, {"open_time": 1744887600000, "open": 133.36, "high": 133.36, "low": 132.53, "close": 133.21, "volume": 2.474, "close_time": 1744891199999}, {"open_time": 1744891200000, "open": 133.16, "high": 134.47, "low": 133.09, "close": 134.22, "volume": 18.581, "close_time": 1744894799999}, {"open_time": 1744894800000, "open": 134.1, "high": 134.1, "low": 132.82, "close": 132.88, "volume": 116.86, "close_time": 1744898399999}, {"open_time": 1744898400000, "open": 132.9, "high": 132.9, "low": 130.66, "close": 131.7, "volume": 122.045, "close_time": 1744901999999}, {"open_time": 1744902000000, "open": 131.69, "high": 133.83, "low": 131.69, "close": 133.74, "volume": 15.827, "close_time": 1744905599999}, {"open_time": 1744905600000, "open": 133.52, "high": 135.02, "low": 133.52, "close": 134.32, "volume": 59.175, "close_time": 1744909199999}, {"open_time": 1744909200000, "open": 134.68, "high": 135.84, "low": 134.67, "close": 135.48, "volume": 535.89, "close_time": 1744912799999}, {"open_time": 1744912800000, "open": 135.23, "high": 136.01, "low": 134.42, "close": 134.42, "volume": 31.003, "close_time": 1744916399999}, {"open_time": 1744916400000, "open": 134.42, "high": 134.79, "low": 132.22, "close": 133.51, "volume": 137.344, "close_time": 1744919999999}, {"open_time": 1744920000000, "open": 133.5, "high": 135.03, "low": 133.5, "close": 134.99, "volume": 446.705, "close_time": 1744923599999}, {"open_time": 1744923600000, "open": 134.13, "high": 134.87, "low": 134.13, "close": 134.87, "volume": 5.084, "close_time": 1744927199999}, {"open_time": 1744927200000, "open": 134.81, "high": 134.81, "low": 133.83, "close": 133.83, "volume": 1.212, "close_time": 1744930799999}, {"open_time": 1744930800000, "open": 134.15, "high": 134.96, "low": 134.15, "close": 134.48, "volume": 40.439, "close_time": 1744934399999}, {"open_time": 1744934400000, "open": 134.91, "high": 134.99, "low": 133.93, "close": 133.93, "volume": 29.396, "close_time": 1744937999999}, {"open_time": 1744938000000, "open": 134.33, "high": 135.74, "low": 134.33, "close": 134.95, "volume": 93.936, "close_time": 1744941599999}, {"open_time": 1744941600000, "open": 134.71, "high": 135.78, "low": 134.71, "close": 135.43, "volume": 212.019, "close_time": 1744945199999}, {"open_time": 1744945200000, "open": 135.01, "high": 135.13, "low": 134.43, "close": 134.54, "volume": 79.775, "close_time": 1744948799999}, {"open_time": 1744948800000, "open": 134.65, "high": 134.65, "low": 133.76, "close": 134.12, "volume": 33.984, "close_time": 1744952399999}, {"open_time": 1744952400000, "open": 133.78, "high": 134.1, "low": 133.33, "close": 133.98, "volume": 8.191, "close_time": 1744955999999}, {"open_time": 1744956000000, "open": 134.31, "high": 134.43, "low": 133.71, "close": 134.28, "volume": 83.656, "close_time": 1744959599999}, {"open_time": 1744959600000, "open": 134.34, "high": 134.91, "low": 133.99, "close": 134.63, "volume": 144.701, "close_time": 1744963199999}, {"open_time": 1744963200000, "open": 135.3, "high": 135.31, "low": 134.53, "close": 134.53, "volume": 62.28, "close_time": 1744966799999}, {"open_time": 1744966800000, "open": 134.84, "high": 134.9, "low": 134.6, "close": 134.6, "volume": 14.334, "close_time": 1744970399999}, {"open_time": 1744970400000, "open": 134.6, "high": 134.6, "low": 133.74, "close": 133.74, "volume": 6.691, "close_time": 1744973999999}, {"open_time": 1744974000000, "open": 134.09, "high": 134.18, "low": 133.82, "close": 133.82, "volume": 21.497, "close_time": 1744977599999}, {"open_time": 1744977600000, "open": 134.38, "high": 135.04, "low": 133.97, "close": 134.99, "volume": 41.768, "close_time": 1744981199999}, {"open_time": 1744981200000, "open": 134.95, "high": 134.95, "low": 134.23, "close": 134.61, "volume": 4.657, "close_time": 1744984799999}, {"open_time": 1744984800000, "open": 134.9, "high": 134.9, "low": 133.13, "close": 133.13, "volume": 421.834, "close_time": 1744988399999}, {"open_time": 1744988400000, "open": 133.33, "high": 133.33, "low": 132.55, "close": 132.87, "volume": 18.14, "close_time": 1744991999999}, {"open_time": 1744992000000, "open": 133.04, "high": 133.28, "low": 133.04, "close": 133.27, "volume": 57.943, "close_time": 1744995599999}, {"open_time": 1744995600000, "open": 133.43, "high": 134.16, "low": 133.39, "close": 133.97, "volume": 108.136, "close_time": 1744999199999}, {"open_time": 1744999200000, "open": 133.81, "high": 134.21, "low": 133.81, "close": 133.94, "volume": 3.768, "close_time": 1745002799999}, {"open_time": 1745002800000, "open": 133.87, "high": 134.34, "low": 133.87, "close": 134.02, "volume": 75.996, "close_time": 1745006399999}, {"open_time": 1745006400000, "open": 134.26, "high": 134.26, "low": 133.6, "close": 133.92, "volume": 4.972, "close_time": 1745009999999}, {"open_time": 1745010000000, "open": 133.98, "high": 134.15, "low": 133.97, "close": 134.15, "volume": 88.833, "close_time": 1745013599999}, {"open_time": 1745013600000, "open": 134.23, "high": 134.34, "low": 133.97, "close": 133.97, "volume": 7.596, "close_time": 1745017199999}, {"open_time": 1745017200000, "open": 133.5, "high": 134.08, "low": 133.43, "close": 134.08, "volume": 37.302, "close_time": 1745020799999}, {"open_time": 1745020800000, "open": 134.12, "high": 134.32, "low": 134.11, "close": 134.22, "volume": 7.174, "close_time": 1745024399999}, {"open_time": 1745024400000, "open": 134.24, "high": 134.89, "low": 134.24, "close": 134.89, "volume": 19.288, "close_time": 1745027999999}, {"open_time": 1745028000000, "open": 134.89, "high": 138.03, "low": 134.85, "close": 137.45, "volume": 126.732, "close_time": 1745031599999}, {"open_time": 1745031600000, "open": 137.51, "high": 139.08, "low": 137.51, "close": 138.7, "volume": 180.079, "close_time": 1745035199999}, {"open_time": 1745035200000, "open": 138.82, "high": 139.35, "low": 138.26, "close": 138.26, "volume": 128.724, "close_time": 1745038799999}, {"open_time": 1745038800000, "open": 138.55, "high": 138.74, "low": 138.07, "close": 138.44, "volume": 7.69, "close_time": 1745042399999}, {"open_time": 1745042400000, "open": 138.41, "high": 138.45, "low": 137.86, "close": 138.23, "volume": 22.412, "close_time": 1745045999999}, {"open_time": 1745046000000, "open": 138.69, "high": 138.86, "low": 138.58, "close": 138.86, "volume": 41.458, "close_time": 1745049599999}, {"open_time": 1745049600000, "open": 138.88, "high": 139.13, "low": 138.76, "close": 139.08, "volume": 51.787, "close_time": 1745053199999}, {"open_time": 1745053200000, "open": 139.17, "high": 139.63, "low": 139.17, "close": 139.63, "volume": 239.995, "close_time": 1745056799999}, {"open_time": 1745056800000, "open": 139.35, "high": 139.87, "low": 139.19, "close": 139.19, "volume": 6.276, "close_time": 1745060399999}, {"open_time": 1745060400000, "open": 138.69, "high": 138.8, "low": 138.69, "close": 138.8, "volume": 0.433, "close_time": 1745063999999}, {"open_time": 1745064000000, "open": 139.17, "high": 139.17, "low": 138.84, "close": 138.93, "volume": 8.779, "close_time": 1745067599999}, {"open_time": 1745067600000, "open": 138.69, "high": 139.53, "low": 138.69, "close": 139.53, "volume": 49.131, "close_time": 1745071199999}, {"open_time": 1745071200000, "open": 139.46, "high": 139.69, "low": 139.19, "close": 139.68, "volume": 23.156, "close_time": 1745074799999}, {"open_time": 1745074800000, "open": 139.6, "high": 140.38, "low": 138.55, "close": 138.78, "volume": 171.686, "close_time": 1745078399999}, {"open_time": 1745078400000, "open": 138.99, "high": 138.99, "low": 137.87, "close": 137.92, "volume": 102.503, "close_time": 1745081999999}, {"open_time": 1745082000000, "open": 137.81, "high": 139.04, "low": 137.76, "close": 138.66, "volume": 20.455, "close_time": 1745085599999}, {"open_time": 1745085600000, "open": 138.95, "high": 138.95, "low": 138.54, "close": 138.62, "volume": 17.181, "close_time": 1745089199999}, {"open_time": 1745089200000, "open": 138.54, "high": 138.8, "low": 138.29, "close": 138.8, "volume": 17.537, "close_time": 1745092799999}, {"open_time": 1745092800000, "open": 138.56, "high": 139.08, "low": 138.45, "close": 139.03, "volume": 84.19, "close_time": 1745096399999}, {"open_time": 1745096400000, "open": 139.06, "high": 139.11, "low": 138.78, "close": 138.92, "volume": 31.921, "close_time": 1745099999999}, {"open_time": 1745100000000, "open": 139.0, "high": 139.53, "low": 139.0, "close": 139.53, "volume": 70.881, "close_time": 1745103599999}, {"open_time": 1745103600000, "open": 139.44, "high": 139.86, "low": 139.07, "close": 139.86, "volume": 65.661, "close_time": 1745107199999}, {"open_time": 1745107200000, "open": 139.89, "high": 141.31, "low": 139.63, "close": 140.34, "volume": 191.399, "close_time": 1745110799999}, {"open_time": 1745110800000, "open": 140.36, "high": 141.86, "low": 140.36, "close": 141.81, "volume": 567.124, "close_time": 1745114399999}, {"open_time": 1745114400000, "open": 141.86, "high": 141.86, "low": 141.34, "close": 141.58, "volume": 28.476, "close_time": 1745117999999}, {"open_time": 1745118000000, "open": 141.08, "high": 141.1, "low": 140.66, "close": 141.1, "volume": 32.435, "close_time": 1745121599999}, {"open_time": 1745121600000, "open": 140.86, "high": 141.43, "low": 140.86, "close": 141.43, "volume": 47.663, "close_time": 1745125199999}, {"open_time": 1745125200000, "open": 141.03, "high": 141.12, "low": 140.86, "close": 141.02, "volume": 4.872, "close_time": 1745128799999}, {"open_time": 1745128800000, "open": 140.88, "high": 140.91, "low": 139.89, "close": 140.06, "volume": 22.09, "close_time": 1745132399999}, {"open_time": 1745132400000, "open": 139.9, "high": 139.9, "low": 138.73, "close": 139.58, "volume": 9.301, "close_time": 1745135999999}, {"open_time": 1745136000000, "open": 139.62, "high": 139.62, "low": 138.92, "close": 138.92, "volume": 1.641, "close_time": 1745139599999}, {"open_time": 1745139600000, "open": 139.18, "high": 139.4, "low": 139.14, "close": 139.4, "volume": 3.954, "close_time": 1745143199999}, {"open_time": 1745143200000, "open": 139.28, "high": 139.28, "low": 138.17, "close": 138.17, "volume": 92.999, "close_time": 1745146799999}, {"open_time": 1745146800000, "open": 137.98, "high": 137.98, "low": 136.08, "close": 136.08, "volume": 97.299, "close_time": 1745150399999}, {"open_time": 1745150400000, "open": 136.37, "high": 137.49, "low": 136.37, "close": 136.98, "volume": 26.362, "close_time": 1745153999999}, {"open_time": 1745154000000, "open": 137.07, "high": 137.45, "low": 136.61, "close": 137.28, "volume": 79.623, "close_time": 1745157599999}, {"open_time": 1745157600000, "open": 137.18, "high": 137.92, "low": 137.04, "close": 137.51, "volume": 232.54, "close_time": 1745161199999}, {"open_time": 1745161200000, "open": 137.49, "high": 137.5, "low": 135.85, "close": 135.85, "volume": 43.373, "close_time": 1745164799999}, {"open_time": 1745164800000, "open": 135.85, "high": 137.0, "low": 135.85, "close": 137.0, "volume": 16.248, "close_time": 1745168399999}, {"open_time": 1745168400000, "open": 136.49, "high": 136.63, "low": 136.33, "close": 136.33, "volume": 11.426, "close_time": 1745171999999}, {"open_time": 1745172000000, "open": 136.56, "high": 136.69, "low": 136.46, "close": 136.61, "volume": 19.385, "close_time": 1745175599999}, {"open_time": 1745175600000, "open": 136.48, "high": 137.22, "low": 136.46, "close": 137.22, "volume": 11.129, "close_time": 1745179199999}, {"open_time": 1745179200000, "open": 137.24, "high": 138.4, "low": 137.24, "close": 137.68, "volume": 108.541, "close_time": 1745182799999}, {"open_time": 1745182800000, "open": 137.34, "high": 137.56, "low": 136.67, "close": 137.56, "volume": 106.312, "close_time": 1745186399999}, {"open_time": 1745186400000, "open": 137.21, "high": 137.21, "low": 136.46, "close": 136.81, "volume": 22.596, "close_time": 1745189999999}, {"open_time": 1745190000000, "open": 136.94, "high": 137.87, "low": 136.94, "close": 137.82, "volume": 176.759, "close_time": 1745193599999}, {"open_time": 1745193600000, "open": 137.8, "high": 142.92, "low": 137.66, "close": 141.17, "volume": 492.548, "close_time": 1745197199999}, {"open_time": 1745197200000, "open": 141.22, "high": 142.07, "low": 140.85, "close": 141.88, "volume": 58.526, "close_time": 1745200799999}, {"open_time": 1745200800000, "open": 141.34, "high": 141.49, "low": 139.5, "close": 140.31, "volume": 223.647, "close_time": 1745204399999}, {"open_time": 1745204400000, "open": 140.37, "high": 140.38, "low": 139.29, "close": 139.49, "volume": 52.8, "close_time": 1745207999999}, {"open_time": 1745208000000, "open": 139.73, "high": 140.9, "low": 139.49, "close": 140.9, "volume": 38.318, "close_time": 1745211599999}, {"open_time": 1745211600000, "open": 141.07, "high": 141.63, "low": 140.95, "close": 141.3, "volume": 260.075, "close_time": 1745215199999}, {"open_time": 1745215200000, "open": 140.88, "high": 141.34, "low": 140.86, "close": 140.92, "volume": 5.367, "close_time": 1745218799999}, {"open_time": 1745218800000, "open": 141.18, "high": 141.18, "low": 140.26, "close": 140.26, "volume": 69.685, "close_time": 1745222399999}, {"open_time": 1745222400000, "open": 140.51, "high": 140.59, "low": 140.37, "close": 140.47, "volume": 284.267, "close_time": 1745225999999}, {"open_time": 1745226000000, "open": 140.86, "high": 141.11, "low": 140.1, "close": 140.28, "volume": 2.704, "close_time": 1745229599999}, {"open_time": 1745229600000, "open": 140.0, "high": 140.18, "low": 139.89, "close": 140.18, "volume": 91.228, "close_time": 1745233199999}, {"open_time": 1745233200000, "open": 140.18, "high": 140.18, "low": 138.7, "close": 139.21, "volume": 72.071, "close_time": 1745236799999}, {"open_time": 1745236800000, "open": 139.29, "high": 139.29, "low": 138.51, "close": 138.51, "volume": 5.85, "close_time": 1745240399999}, {"open_time": 1745240400000, "open": 138.47, "high": 138.47, "low": 137.3, "close": 137.3, "volume": 42.086, "close_time": 1745243999999}, {"open_time": 1745244000000, "open": 137.25, "high": 139.97, "low": 137.07, "close": 139.4, "volume": 238.878, "close_time": 1745247599999}, {"open_time": 1745247600000, "open": 138.92, "high": 139.17, "low": 138.4, "close": 138.43, "volume": 3.473, "close_time": 1745251199999}, {"open_time": 1745251200000, "open": 138.28, "high": 138.7, "low": 135.64, "close": 135.64, "volume": 144.907, "close_time": 1745254799999}, {"open_time": 1745254800000, "open": 135.63, "high": 135.63, "low": 134.09, "close": 134.85, "volume": 368.953, "close_time": 1745258399999}, {"open_time": 1745258400000, "open": 134.55, "high": 135.45, "low": 134.55, "close": 135.15, "volume": 120.565, "close_time": 1745261999999}, {"open_time": 1745262000000, "open": 134.99, "high": 137.07, "low": 134.99, "close": 137.07, "volume": 151.571, "close_time": 1745265599999}, {"open_time": 1745265600000, "open": 136.85, "high": 137.36, "low": 136.64, "close": 137.16, "volume": 113.635, "close_time": 1745269199999}, {"open_time": 1745269200000, "open": 136.65, "high": 136.98, "low": 136.34, "close": 136.98, "volume": 160.628, "close_time": 1745272799999}, {"open_time": 1745272800000, "open": 136.49, "high": 136.49, "low": 136.14, "close": 136.27, "volume": 5.296, "close_time": 1745276399999}, {"open_time": 1745276400000, "open": 136.01, "high": 136.63, "low": 135.4, "close": 136.63, "volume": 107.362, "close_time": 1745279999999}, {"open_time": 1745280000000, "open": 136.74, "high": 137.07, "low": 135.03, "close": 137.07, "volume": 124.674, "close_time": 1745283599999}, {"open_time": 1745283600000, "open": 137.07, "high": 139.48, "low": 137.07, "close": 139.2, "volume": 310.834, "close_time": 1745287199999}, {"open_time": 1745287200000, "open": 139.5, "high": 139.53, "low": 138.43, "close": 139.28, "volume": 57.682, "close_time": 1745290799999}, {"open_time": 1745290800000, "open": 139.31, "high": 139.78, "low": 139.13, "close": 139.47, "volume": 81.728, "close_time": 1745294399999}, {"open_time": 1745294400000, "open": 139.47, "high": 139.47, "low": 138.77, "close": 138.77, "volume": 175.36, "close_time": 1745297999999}, {"open_time": 1745298000000, "open": 138.98, "high": 139.49, "low": 138.67, "close": 139.3, "volume": 13.257, "close_time": 1745301599999}, {"open_time": 1745301600000, "open": 139.48, "high": 139.64, "low": 138.54, "close": 138.65, "volume": 4.782, "close_time": 1745305199999}, {"open_time": 1745305200000, "open": 139.34, "high": 140.54, "low": 139.34, "close": 140.08, "volume": 29.316, "close_time": 1745308799999}, {"open_time": 1745308800000, "open": 140.39, "high": 140.57, "low": 139.25, "close": 139.25, "volume": 7.662, "close_time": 1745312399999}, {"open_time": 1745312400000, "open": 139.31, "high": 139.74, "low": 139.18, "close": 139.7, "volume": 20.003, "close_time": 1745315999999}, {"open_time": 1745316000000, "open": 139.89, "high": 140.06, "low": 139.4, "close": 139.89, "volume": 3.386, "close_time": 1745319599999}, {"open_time": 1745319600000, "open": 140.08, "high": 140.79, "low": 140.08, "close": 140.37, "volume": 10.256, "close_time": 1745323199999}, {"open_time": 1745323200000, "open": 140.28, "high": 141.83, "low": 140.28, "close": 141.45, "volume": 358.593, "close_time": 1745326799999}, {"open_time": 1745326800000, "open": 141.46, "high": 143.81, "low": 141.18, "close": 142.5, "volume": 256.946, "close_time": 1745330399999}, {"open_time": 1745330400000, "open": 143.28, "high": 144.84, "low": 142.8, "close": 143.83, "volume": 130.08, "close_time": 1745333999999}, {"open_time": 1745334000000, "open": 144.05, "high": 145.3, "low": 143.99, "close": 145.22, "volume": 216.792, "close_time": 1745337599999}, {"open_time": 1745337600000, "open": 145.31, "high": 147.41, "low": 144.2, "close": 144.84, "volume": 545.773, "close_time": 1745341199999}, {"open_time": 1745341200000, "open": 144.97, "high": 144.98, "low": 144.02, "close": 144.83, "volume": 303.256, "close_time": 1745344799999}, {"open_time": 1745344800000, "open": 144.87, "high": 145.06, "low": 144.47, "close": 144.9, "volume": 89.223, "close_time": 1745348399999}, {"open_time": 1745348400000, "open": 145.06, "high": 145.06, "low": 143.64, "close": 144.36, "volume": 115.32, "close_time": 1745351999999}, {"open_time": 1745352000000, "open": 144.23, "high": 144.63, "low": 143.57, "close": 144.63, "volume": 69.883, "close_time": 1745355599999}, {"open_time": 1745355600000, "open": 144.74, "high": 148.66, "low": 144.69, "close": 147.93, "volume": 737.531, "close_time": 1745359199999}, {"open_time": 1745359200000, "open": 147.85, "high": 149.46, "low": 147.12, "close": 149.25, "volume": 253.97, "close_time": 1745362799999}, {"open_time": 1745362800000, "open": 149.41, "high": 150.22, "low": 148.49, "close": 148.74, "volume": 416.743, "close_time": 1745366399999}, {"open_time": 1745366400000, "open": 148.93, "high": 149.43, "low": 147.76, "close": 147.76, "volume": 263.186, "close_time": 1745369999999}, {"open_time": 1745370000000, "open": 147.78, "high": 148.8, "low": 147.45, "close": 147.45, "volume": 82.696, "close_time": 1745373599999}, {"open_time": 1745373600000, "open": 147.52, "high": 148.71, "low": 147.52, "close": 148.52, "volume": 18.913, "close_time": 1745377199999}, {"open_time": 1745377200000, "open": 148.34, "high": 149.42, "low": 148.31, "close": 149.42, "volume": 92.91, "close_time": 1745380799999}, {"open_time": 1745380800000, "open": 149.21, "high": 151.79, "low": 148.73, "close": 151.56, "volume": 236.695, "close_time": 1745384399999}, {"open_time": 1745384400000, "open": 151.59, "high": 151.59, "low": 150.46, "close": 151.32, "volume": 55.586, "close_time": 1745387999999}, {"open_time": 1745388000000, "open": 150.57, "high": 152.07, "low": 150.57, "close": 151.1, "volume": 61.469, "close_time": 1745391599999}, {"open_time": 1745391600000, "open": 150.75, "high": 151.57, "low": 150.38, "close": 151.57, "volume": 36.262, "close_time": 1745395199999}, {"open_time": 1745395200000, "open": 151.68, "high": 152.55, "low": 151.44, "close": 152.51, "volume": 128.178, "close_time": 1745398799999}, {"open_time": 1745398800000, "open": 152.51, "high": 153.49, "low": 151.77, "close": 151.77, "volume": 75.238, "close_time": 1745402399999}, {"open_time": 1745402400000, "open": 151.68, "high": 152.62, "low": 151.1, "close": 152.62, "volume": 44.827, "close_time": 1745405999999}, {"open_time": 1745406000000, "open": 152.62, "high": 152.92, "low": 151.77, "close": 151.77, "volume": 14.045, "close_time": 1745409599999}, {"open_time": 1745409600000, "open": 152.0, "high": 152.32, "low": 151.79, "close": 152.32, "volume": 8.329, "close_time": 1745413199999}, {"open_time": 1745413200000, "open": 152.2, "high": 154.0, "low": 149.04, "close": 150.07, "volume": 241.673, "close_time": 1745416799999}, {"open_time": 1745416800000, "open": 150.27, "high": 152.0, "low": 149.39, "close": 151.99, "volume": 1001.058, "close_time": 1745420399999}, {"open_time": 1745420400000, "open": 151.39, "high": 151.39, "low": 148.83, "close": 150.74, "volume": 25.106, "close_time": 1745423999999}, {"open_time": 1745424000000, "open": 151.07, "high": 151.92, "low": 149.73, "close": 151.16, "volume": 14.246, "close_time": 1745427599999}, {"open_time": 1745427600000, "open": 151.0, "high": 152.03, "low": 150.91, "close": 151.02, "volume": 118.177, "close_time": 1745431199999}, {"open_time": 1745431200000, "open": 151.38, "high": 152.32, "low": 150.66, "close": 150.9, "volume": 44.884, "close_time": 1745434799999}, {"open_time": 1745434800000, "open": 150.66, "high": 150.66, "low": 149.12, "close": 150.04, "volume": 77.973, "close_time": 1745438399999}, {"open_time": 1745438400000, "open": 150.39, "high": 151.0, "low": 149.91, "close": 150.99, "volume": 73.017, "close_time": 1745441999999}, {"open_time": 1745442000000, "open": 151.0, "high": 151.0, "low": 150.55, "close": 150.55, "volume": 1.994, "close_time": 1745445599999}, {"open_time": 1745445600000, "open": 150.82, "high": 151.37, "low": 150.82, "close": 151.23, "volume": 215.177, "close_time": 1745449199999}, {"open_time": 1745449200000, "open": 151.35, "high": 151.56, "low": 150.91, "close": 151.03, "volume": 23.13, "close_time": 1745452799999}, {"open_time": 1745452800000, "open": 151.12, "high": 151.31, "low": 149.99, "close": 150.38, "volume": 42.136, "close_time": 1745456399999}, {"open_time": 1745456400000, "open": 150.16, "high": 150.74, "low": 149.23, "close": 150.1, "volume": 51.725, "close_time": 1745459999999}, {"open_time": 1745460000000, "open": 149.66, "high": 150.65, "low": 148.93, "close": 148.93, "volume": 151.324, "close_time": 1745463599999}, {"open_time": 1745463600000, "open": 148.91, "high": 149.64, "low": 147.7, "close": 147.81, "volume": 189.143, "close_time": 1745467199999}, {"open_time": 1745467200000, "open": 147.76, "high": 148.5, "low": 147.69, "close": 148.5, "volume": 105.078, "close_time": 1745470799999}, {"open_time": 1745470800000, "open": 148.53, "high": 148.71, "low": 148.37, "close": 148.37, "volume": 7.346, "close_time": 1745474399999}, {"open_time": 1745474400000, "open": 148.08, "high": 148.89, "low": 148.08, "close": 148.63, "volume": 16.996, "close_time": 1745477999999}, {"open_time": 1745478000000, "open": 148.25, "high": 148.79, "low": 147.04, "close": 147.07, "volume": 48.965, "close_time": 1745481599999}, {"open_time": 1745481600000, "open": 147.14, "high": 147.14, "low": 145.42, "close": 146.5, "volume": 186.685, "close_time": 1745485199999}, {"open_time": 1745485200000, "open": 146.45, "high": 146.96, "low": 146.45, "close": 146.64, "volume": 6.937, "close_time": 1745488799999}, {"open_time": 1745488800000, "open": 146.87, "high": 147.16, "low": 146.68, "close": 146.68, "volume": 0.311, "close_time": 1745492399999}, {"open_time": 1745492400000, "open": 146.67, "high": 147.45, "low": 146.0, "close": 147.39, "volume": 474.289, "close_time": 1745495999999}, {"open_time": 1745496000000, "open": 147.65, "high": 148.47, "low": 147.08, "close": 148.47, "volume": 69.775, "close_time": 1745499599999}, {"open_time": 1745499600000, "open": 148.47, "high": 149.4, "low": 148.17, "close": 148.38, "volume": 48.036, "close_time": 1745503199999}, {"open_time": 1745503200000, "open": 149.24, "high": 150.94, "low": 148.83, "close": 150.53, "volume": 163.042, "close_time": 1745506799999}, {"open_time": 1745506800000, "open": 149.73, "high": 151.38, "low": 149.35, "close": 149.35, "volume": 255.51, "close_time": 1745510399999}, {"open_time": 1745510400000, "open": 149.66, "high": 151.59, "low": 148.28, "close": 151.32, "volume": 285.805, "close_time": 1745513999999}, {"open_time": 1745514000000, "open": 151.41, "high": 151.41, "low": 148.98, "close": 150.33, "volume": 54.352, "close_time": 1745517599999}, {"open_time": 1745517600000, "open": 150.73, "high": 152.32, "low": 150.73, "close": 151.88, "volume": 86.887, "close_time": 1745521199999}, {"open_time": 1745521200000, "open": 151.7, "high": 151.7, "low": 151.18, "close": 151.61, "volume": 18.649, "close_time": 1745524799999}, {"open_time": 1745524800000, "open": 151.67, "high": 152.24, "low": 151.67, "close": 151.67, "volume": 10.781, "close_time": 1745528399999}, {"open_time": 1745528400000, "open": 151.3, "high": 151.34, "low": 150.09, "close": 150.67, "volume": 364.37, "close_time": 1745531999999}, {"open_time": 1745532000000, "open": 151.0, "high": 151.38, "low": 150.69, "close": 150.86, "volume": 45.755, "close_time": 1745535599999}, {"open_time": 1745535600000, "open": 150.63, "high": 152.79, "low": 150.63, "close": 152.18, "volume": 85.552, "close_time": 1745539199999}, {"open_time": 1745539200000, "open": 152.48, "high": 152.64, "low": 152.01, "close": 152.1, "volume": 56.037, "close_time": 1745542799999}, {"open_time": 1745542800000, "open": 152.28, "high": 154.47, "low": 152.28, "close": 152.84, "volume": 151.898, "close_time": 1745546399999}, {"open_time": 1745546400000, "open": 152.47, "high": 153.19, "low": 150.63, "close": 150.63, "volume": 176.865, "close_time": 1745549999999}, {"open_time": 1745550000000, "open": 151.09, "high": 151.49, "low": 150.98, "close": 151.1, "volume": 13.603, "close_time": 1745553599999}, {"open_time": 1745553600000, "open": 151.77, "high": 152.32, "low": 150.97, "close": 150.97, "volume": 10.818, "close_time": 1745557199999}, {"open_time": 1745557200000, "open": 150.96, "high": 151.83, "low": 150.96, "close": 151.32, "volume": 69.66, "close_time": 1745560799999}, {"open_time": 1745560800000, "open": 151.99, "high": 153.8, "low": 151.99, "close": 153.3, "volume": 224.58, "close_time": 1745564399999}, {"open_time": 1745564400000, "open": 153.8, "high": 154.85, "low": 152.84, "close": 154.79, "volume": 345.899, "close_time": 1745567999999}, {"open_time": 1745568000000, "open": 154.65, "high": 154.83, "low": 154.41, "close": 154.41, "volume": 81.653, "close_time": 1745571599999}, {"open_time": 1745571600000, "open": 154.32, "high": 154.32, "low": 153.43, "close": 154.09, "volume": 38.491, "close_time": 1745575199999}, {"open_time": 1745575200000, "open": 154.02, "high": 154.87, "low": 153.05, "close": 153.05, "volume": 16.377, "close_time": 1745578799999}, {"open_time": 1745578800000, "open": 153.62, "high": 154.31, "low": 153.62, "close": 154.29, "volume": 25.025, "close_time": 1745582399999}, {"open_time": 1745582400000, "open": 154.74, "high": 156.71, "low": 153.51, "close": 153.61, "volume": 407.057, "close_time": 1745585999999}, {"open_time": 1745586000000, "open": 153.77, "high": 153.91, "low": 152.32, "close": 153.48, "volume": 62.418, "close_time": 1745589599999}, {"open_time": 1745589600000, "open": 154.2, "high": 155.81, "low": 154.2, "close": 155.28, "volume": 79.351, "close_time": 1745593199999}, {"open_time": 1745593200000, "open": 154.61, "high": 154.61, "low": 152.59, "close": 152.89, "volume": 276.418, "close_time": 1745596799999}, {"open_time": 1745596800000, "open": 152.87, "high": 152.88, "low": 151.69, "close": 152.4, "volume": 261.59, "close_time": 1745600399999}, {"open_time": 1745600400000, "open": 152.79, "high": 153.08, "low": 150.45, "close": 150.81, "volume": 75.406, "close_time": 1745603999999}, {"open_time": 1745604000000, "open": 150.94, "high": 151.96, "low": 150.77, "close": 151.15, "volume": 75.801, "close_time": 1745607599999}, {"open_time": 1745607600000, "open": 151.25, "high": 151.49, "low": 151.06, "close": 151.36, "volume": 84.356, "close_time": 1745611199999}, {"open_time": 1745611200000, "open": 151.44, "high": 152.18, "low": 151.02, "close": 152.18, "volume": 8.428, "close_time": 1745614799999}, {"open_time": 1745614800000, "open": 152.04, "high": 152.52, "low": 150.07, "close": 150.07, "volume": 91.804, "close_time": 1745618399999}, {"open_time": 1745618400000, "open": 150.63, "high": 151.28, "low": 150.63, "close": 151.13, "volume": 22.506, "close_time": 1745621999999}, {"open_time": 1745622000000, "open": 151.4, "high": 151.4, "low": 150.48, "close": 150.55, "volume": 5.895, "close_time": 1745625599999}, {"open_time": 1745625600000, "open": 151.22, "high": 151.66, "low": 151.12, "close": 151.66, "volume": 38.388, "close_time": 1745629199999}, {"open_time": 1745629200000, "open": 151.48, "high": 152.92, "low": 151.25, "close": 152.37, "volume": 63.181, "close_time": 1745632799999}, {"open_time": 1745632800000, "open": 152.14, "high": 152.22, "low": 151.57, "close": 151.71, "volume": 14.669, "close_time": 1745636399999}, {"open_time": 1745636400000, "open": 151.78, "high": 152.0, "low": 151.25, "close": 151.48, "volume": 14.128, "close_time": 1745639999999}, {"open_time": 1745640000000, "open": 151.4, "high": 151.54, "low": 150.53, "close": 150.53, "volume": 66.61, "close_time": 1745643599999}, {"open_time": 1745643600000, "open": 150.39, "high": 151.21, "low": 150.06, "close": 151.09, "volume": 32.707, "close_time": 1745647199999}, {"open_time": 1745647200000, "open": 151.05, "high": 151.77, "low": 151.02, "close": 151.76, "volume": 1.551, "close_time": 1745650799999}, {"open_time": 1745650800000, "open": 151.76, "high": 152.22, "low": 151.76, "close": 151.76, "volume": 3.022, "close_time": 1745654399999}, {"open_time": 1745654400000, "open": 151.58, "high": 152.22, "low": 150.75, "close": 150.77, "volume": 7.539, "close_time": 1745657999999}, {"open_time": 1745658000000, "open": 150.67, "high": 150.67, "low": 149.09, "close": 149.4, "volume": 63.717, "close_time": 1745661599999}, {"open_time": 1745661600000, "open": 149.47, "high": 149.65, "low": 149.21, "close": 149.38, "volume": 37.695, "close_time": 1745665199999}, {"open_time": 1745665200000, "open": 149.21, "high": 149.21, "low": 148.23, "close": 148.23, "volume": 30.735, "close_time": 1745668799999}, {"open_time": 1745668800000, "open": 148.72, "high": 148.88, "low": 148.24, "close": 148.29, "volume": 44.963, "close_time": 1745672399999}, {"open_time": 1745672400000, "open": 148.3, "high": 148.69, "low": 147.97, "close": 148.04, "volume": 201.133, "close_time": 1745675999999}, {"open_time": 1745676000000, "open": 148.48, "high": 149.1, "low": 148.48, "close": 148.57, "volume": 78.492, "close_time": 1745679599999}, {"open_time": 1745679600000, "open": 148.96, "high": 149.5, "low": 148.69, "close": 149.43, "volume": 17.558, "close_time": 1745683199999}, {"open_time": 1745683200000, "open": 149.17, "high": 149.33, "low": 148.7, "close": 149.01, "volume": 86.441, "close_time": 1745686799999}, {"open_time": 1745686800000, "open": 148.95, "high": 149.34, "low": 148.88, "close": 149.03, "volume": 13.735, "close_time": 1745690399999}, {"open_time": 1745690400000, "open": 148.98, "high": 149.19, "low": 148.9, "close": 148.9, "volume": 18.887, "close_time": 1745693999999}, {"open_time": 1745694000000, "open": 148.68, "high": 149.14, "low": 148.47, "close": 149.14, "volume": 120.851, "close_time": 1745697599999}, {"open_time": 1745697600000, "open": 149.28, "high": 149.32, "low": 148.83, "close": 148.83, "volume": 45.239, "close_time": 1745701199999}, {"open_time": 1745701200000, "open": 148.58, "high": 148.9, "low": 148.58, "close": 148.67, "volume": 109.061, "close_time": 1745704799999}, {"open_time": 1745704800000, "open": 149.48, "high": 149.69, "low": 149.04, "close": 149.13, "volume": 9.232, "close_time": 1745708399999}, {"open_time": 1745708400000, "open": 149.14, "high": 149.36, "low": 148.93, "close": 149.36, "volume": 34.352, "close_time": 1745711999999}, {"open_time": 1745712000000, "open": 149.18, "high": 150.28, "low": 149.18, "close": 149.75, "volume": 49.492, "close_time": 1745715599999}, {"open_time": 1745715600000, "open": 149.73, "high": 149.73, "low": 146.31, "close": 146.42, "volume": 94.045, "close_time": 1745719199999}, {"open_time": 1745719200000, "open": 146.31, "high": 147.84, "low": 146.21, "close": 146.67, "volume": 40.69, "close_time": 1745722799999}, {"open_time": 1745722800000, "open": 147.16, "high": 147.38, "low": 147.03, "close": 147.35, "volume": 78.733, "close_time": 1745726399999}, {"open_time": 1745726400000, "open": 147.65, "high": 147.71, "low": 146.63, "close": 146.63, "volume": 7.601, "close_time": 1745729999999}, {"open_time": 1745730000000, "open": 146.58, "high": 146.88, "low": 145.74, "close": 146.22, "volume": 21.93, "close_time": 1745733599999}, {"open_time": 1745733600000, "open": 146.3, "high": 146.96, "low": 146.3, "close": 146.89, "volume": 14.179, "close_time": 1745737199999}, {"open_time": 1745737200000, "open": 147.16, "high": 147.65, "low": 147.16, "close": 147.65, "volume": 1.058, "close_time": 1745740799999}, {"open_time": 1745740800000, "open": 147.49, "high": 148.47, "low": 147.4, "close": 148.47, "volume": 15.923, "close_time": 1745744399999}, {"open_time": 1745744400000, "open": 148.28, "high": 148.68, "low": 148.28, "close": 148.68, "volume": 0.245, "close_time": 1745747999999}, {"open_time": 1745748000000, "open": 148.52, "high": 148.52, "low": 148.26, "close": 148.26, "volume": 9.652, "close_time": 1745751599999}, {"open_time": 1745751600000, "open": 148.47, "high": 148.47, "low": 148.28, "close": 148.28, "volume": 25.144, "close_time": 1745755199999}, {"open_time": 1745755200000, "open": 147.95, "high": 148.82, "low": 147.43, "close": 147.97, "volume": 47.125, "close_time": 1745758799999}, {"open_time": 1745758800000, "open": 147.87, "high": 149.29, "low": 147.16, "close": 149.1, "volume": 16.033, "close_time": 1745762399999}, {"open_time": 1745762400000, "open": 149.3, "high": 149.67, "low": 148.99, "close": 149.67, "volume": 22.873, "close_time": 1745765999999}, {"open_time": 1745766000000, "open": 148.99, "high": 149.63, "low": 148.81, "close": 148.97, "volume": 12.609, "close_time": 1745769599999}, {"open_time": 1745769600000, "open": 149.19, "high": 149.19, "low": 148.47, "close": 148.58, "volume": 155.76, "close_time": 1745773199999}, {"open_time": 1745773200000, "open": 148.54, "high": 149.18, "low": 148.54, "close": 149.06, "volume": 39.215, "close_time": 1745776799999}, {"open_time": 1745776800000, "open": 149.18, "high": 150.16, "low": 149.18, "close": 149.93, "volume": 1083.908, "close_time": 1745780399999}, {"open_time": 1745780400000, "open": 149.67, "high": 149.99, "low": 149.53, "close": 149.99, "volume": 31.769, "close_time": 1745783999999}, {"open_time": 1745784000000, "open": 149.99, "high": 149.99, "low": 148.92, "close": 149.21, "volume": 31.725, "close_time": 1745787599999}, {"open_time": 1745787600000, "open": 148.71, "high": 149.58, "low": 148.71, "close": 149.42, "volume": 101.835, "close_time": 1745791199999}, {"open_time": 1745791200000, "open": 149.22, "high": 149.22, "low": 147.97, "close": 148.49, "volume": 88.071, "close_time": 1745794799999}, {"open_time": 1745794800000, "open": 148.37, "high": 148.48, "low": 148.17, "close": 148.17, "volume": 1.846, "close_time": 1745798399999}, {"open_time": 1745798400000, "open": 147.9, "high": 148.07, "low": 146.91, "close": 147.14, "volume": 6.598, "close_time": 1745801999999}, {"open_time": 1745802000000, "open": 146.96, "high": 147.16, "low": 144.74, "close": 145.19, "volume": 154.462, "close_time": 1745805599999}, {"open_time": 1745805600000, "open": 144.82, "high": 146.15, "low": 144.82, "close": 146.04, "volume": 78.672, "close_time": 1745809199999}, {"open_time": 1745809200000, "open": 146.0, "high": 149.4, "low": 145.91, "close": 148.43, "volume": 28.42, "close_time": 1745812799999}, {"open_time": 1745812800000, "open": 148.86, "high": 149.58, "low": 148.57, "close": 148.57, "volume": 93.507, "close_time": 1745816399999}, {"open_time": 1745816400000, "open": 149.25, "high": 149.74, "low": 149.21, "close": 149.74, "volume": 13.822, "close_time": 1745819999999}, {"open_time": 1745820000000, "open": 149.77, "high": 151.27, "low": 149.77, "close": 150.94, "volume": 38.598, "close_time": 1745823599999}, {"open_time": 1745823600000, "open": 150.68, "high": 151.48, "low": 150.68, "close": 151.47, "volume": 1866.817, "close_time": 1745827199999}, {"open_time": 1745827200000, "open": 151.47, "high": 151.69, "low": 151.21, "close": 151.29, "volume": 367.673, "close_time": 1745830799999}, {"open_time": 1745830800000, "open": 151.77, "high": 151.82, "low": 151.43, "close": 151.82, "volume": 34.987, "close_time": 1745834399999}, {"open_time": 1745834400000, "open": 151.84, "high": 153.34, "low": 149.24, "close": 152.41, "volume": 163.138, "close_time": 1745837999999}, {"open_time": 1745838000000, "open": 152.62, "high": 152.83, "low": 151.57, "close": 151.57, "volume": 101.412, "close_time": 1745841599999}, {"open_time": 1745841600000, "open": 151.88, "high": 151.88, "low": 150.75, "close": 150.81, "volume": 7.862, "close_time": 1745845199999}, {"open_time": 1745845200000, "open": 150.77, "high": 150.81, "low": 147.97, "close": 147.97, "volume": 307.836, "close_time": 1745848799999}, {"open_time": 1745848800000, "open": 147.85, "high": 148.63, "low": 147.08, "close": 147.08, "volume": 22.871, "close_time": 1745852399999}, {"open_time": 1745852400000, "open": 147.22, "high": 147.22, "low": 145.65, "close": 146.21, "volume": 61.835, "close_time": 1745855999999}, {"open_time": 1745856000000, "open": 146.18, "high": 146.75, "low": 145.59, "close": 146.19, "volume": 112.341, "close_time": 1745859599999}, {"open_time": 1745859600000, "open": 146.47, "high": 147.03, "low": 146.03, "close": 147.03, "volume": 93.677, "close_time": 1745863199999}, {"open_time": 1745863200000, "open": 147.04, "high": 147.12, "low": 146.39, "close": 147.12, "volume": 109.596, "close_time": 1745866799999}, {"open_time": 1745866800000, "open": 147.14, "high": 148.71, "low": 147.14, "close": 148.56, "volume": 185.312, "close_time": 1745870399999}, {"open_time": 1745870400000, "open": 148.41, "high": 148.41, "low": 146.96, "close": 147.05, "volume": 52.995, "close_time": 1745873999999}, {"open_time": 1745874000000, "open": 147.47, "high": 147.68, "low": 147.19, "close": 147.68, "volume": 22.904, "close_time": 1745877599999}, {"open_time": 1745877600000, "open": 147.68, "high": 148.18, "low": 147.68, "close": 148.12, "volume": 27.331, "close_time": 1745881199999}, {"open_time": 1745881200000, "open": 148.06, "high": 148.22, "low": 147.76, "close": 147.88, "volume": 76.714, "close_time": 1745884799999}, {"open_time": 1745884800000, "open": 147.84, "high": 148.47, "low": 147.46, "close": 148.28, "volume": 252.381, "close_time": 1745888399999}, {"open_time": 1745888400000, "open": 148.28, "high": 149.04, "low": 147.61, "close": 148.54, "volume": 57.479, "close_time": 1745891999999}, {"open_time": 1745892000000, "open": 148.25, "high": 148.25, "low": 147.06, "close": 147.47, "volume": 19.741, "close_time": 1745895599999}, {"open_time": 1745895600000, "open": 147.61, "high": 147.65, "low": 147.49, "close": 147.55, "volume": 8.709, "close_time": 1745899199999}, {"open_time": 1745899200000, "open": 147.28, "high": 148.02, "low": 146.42, "close": 146.42, "volume": 32.122, "close_time": 1745902799999}, {"open_time": 1745902800000, "open": 146.21, "high": 146.76, "low": 145.9, "close": 146.76, "volume": 56.338, "close_time": 1745906399999}, {"open_time": 1745906400000, "open": 146.56, "high": 148.07, "low": 146.56, "close": 147.99, "volume": 6.59, "close_time": 1745909999999}, {"open_time": 1745910000000, "open": 148.21, "high": 148.88, "low": 148.21, "close": 148.88, "volume": 5.768, "close_time": 1745913599999}, {"open_time": 1745913600000, "open": 148.9, "high": 149.4, "low": 148.9, "close": 149.07, "volume": 31.352, "close_time": 1745917199999}, {"open_time": 1745917200000, "open": 149.4, "high": 149.4, "low": 149.18, "close": 149.18, "volume": 0.39, "close_time": 1745920799999}, {"open_time": 1745920800000, "open": 148.92, "high": 149.33, "low": 147.97, "close": 148.39, "volume": 75.693, "close_time": 1745924399999}, {"open_time": 1745924400000, "open": 148.54, "high": 149.0, "low": 148.54, "close": 148.98, "volume": 1.508, "close_time": 1745927999999}, {"open_time": 1745928000000, "open": 149.16, "high": 149.27, "low": 148.07, "close": 148.07, "volume": 9.432, "close_time": 1745931599999}, {"open_time": 1745931600000, "open": 147.97, "high": 147.97, "low": 147.17, "close": 147.23, "volume": 13.448, "close_time": 1745935199999}, {"open_time": 1745935200000, "open": 147.75, "high": 148.29, "low": 147.14, "close": 148.15, "volume": 3.198, "close_time": 1745938799999}, {"open_time": 1745938800000, "open": 148.05, "high": 148.46, "low": 147.61, "close": 148.08, "volume": 18.823, "close_time": 1745942399999}, {"open_time": 1745942400000, "open": 148.01, "high": 149.63, "low": 147.98, "close": 148.34, "volume": 120.723, "close_time": 1745945999999}, {"open_time": 1745946000000, "open": 148.07, "high": 148.98, "low": 147.92, "close": 148.81, "volume": 93.47, "close_time": 1745949599999}, {"open_time": 1745949600000, "open": 148.96, "high": 150.22, "low": 148.65, "close": 149.88, "volume": 147.052, "close_time": 1745953199999}, {"open_time": 1745953200000, "open": 150.13, "high": 150.13, "low": 149.07, "close": 149.25, "volume": 79.89, "close_time": 1745956799999}, {"open_time": 1745956800000, "open": 149.55, "high": 149.55, "low": 148.47, "close": 148.55, "volume": 2.952, "close_time": 1745960399999}, {"open_time": 1745960400000, "open": 148.23, "high": 148.23, "low": 146.05, "close": 147.22, "volume": 489.801, "close_time": 1745963999999}, {"open_time": 1745964000000, "open": 147.1, "high": 147.1, "low": 145.95, "close": 146.1, "volume": 18.376, "close_time": 1745967599999}, {"open_time": 1745967600000, "open": 146.06, "high": 146.46, "low": 145.1, "close": 146.46, "volume": 54.297, "close_time": 1745971199999}, {"open_time": 1745971200000, "open": 146.24, "high": 146.84, "low": 146.13, "close": 146.63, "volume": 14.239, "close_time": 1745974799999}, {"open_time": 1745974800000, "open": 146.29, "high": 146.29, "low": 145.22, "close": 146.16, "volume": 28.351, "close_time": 1745978399999}, {"open_time": 1745978400000, "open": 146.03, "high": 147.16, "low": 146.03, "close": 146.81, "volume": 4.023, "close_time": 1745981999999}, {"open_time": 1745982000000, "open": 146.69, "high": 148.45, "low": 146.44, "close": 148.0, "volume": 11.621, "close_time": 1745985599999}, {"open_time": 1745985600000, "open": 147.86, "high": 147.86, "low": 147.21, "close": 147.48, "volume": 8.415, "close_time": 1745989199999}, {"open_time": 1745989200000, "open": 147.16, "high": 147.21, "low": 146.98, "close": 147.11, "volume": 5.659, "close_time": 1745992799999}, {"open_time": 1745992800000, "open": 146.98, "high": 147.36, "low": 146.96, "close": 147.36, "volume": 1.087, "close_time": 1745996399999}, {"open_time": 1745996400000, "open": 146.84, "high": 147.35, "low": 146.43, "close": 146.46, "volume": 2.225, "close_time": 1745999999999}, {"open_time": 1746000000000, "open": 146.19, "high": 146.74, "low": 146.19, "close": 146.68, "volume": 8.265, "close_time": 1746003599999}, {"open_time": 1746003600000, "open": 147.16, "high": 147.34, "low": 147.16, "close": 147.34, "volume": 0.961, "close_time": 1746007199999}, {"open_time": 1746007200000, "open": 147.41, "high": 147.53, "low": 147.32, "close": 147.32, "volume": 3.159, "close_time": 1746010799999}, {"open_time": 1746010800000, "open": 147.65, "high": 147.97, "low": 147.6, "close": 147.97, "volume": 1.395, "close_time": 1746014399999}, {"open_time": 1746014400000, "open": 147.74, "high": 147.74, "low": 144.43, "close": 144.94, "volume": 138.933, "close_time": 1746017999999}, {"open_time": 1746018000000, "open": 144.76, "high": 144.88, "low": 140.55, "close": 140.97, "volume": 316.785, "close_time": 1746021599999}, {"open_time": 1746021600000, "open": 141.34, "high": 143.05, "low": 141.34, "close": 141.57, "volume": 45.13, "close_time": 1746025199999}, {"open_time": 1746025200000, "open": 142.31, "high": 142.86, "low": 142.24, "close": 142.56, "volume": 41.092, "close_time": 1746028799999}, {"open_time": 1746028800000, "open": 141.83, "high": 143.04, "low": 141.49, "close": 142.97, "volume": 19.2, "close_time": 1746032399999}, {"open_time": 1746032400000, "open": 143.28, "high": 144.97, "low": 142.75, "close": 144.97, "volume": 82.399, "close_time": 1746035999999}, {"open_time": 1746036000000, "open": 144.69, "high": 145.95, "low": 144.69, "close": 145.09, "volume": 98.324, "close_time": 1746039599999}, {"open_time": 1746039600000, "open": 145.71, "high": 145.95, "low": 144.63, "close": 145.95, "volume": 48.186, "close_time": 1746043199999}, {"open_time": 1746043200000, "open": 145.97, "high": 147.3, "low": 145.97, "close": 146.87, "volume": 77.771, "close_time": 1746046799999}, {"open_time": 1746046800000, "open": 146.77, "high": 147.16, "low": 146.5, "close": 146.68, "volume": 9.389, "close_time": 1746050399999}, {"open_time": 1746050400000, "open": 146.8, "high": 147.32, "low": 146.6, "close": 147.0, "volume": 439.033, "close_time": 1746053999999}, {"open_time": 1746054000000, "open": 147.05, "high": 148.0, "low": 147.02, "close": 147.53, "volume": 23.879, "close_time": 1746057599999}, {"open_time": 1746057600000, "open": 147.84, "high": 148.4, "low": 147.73, "close": 147.88, "volume": 21.66, "close_time": 1746061199999}, {"open_time": 1746061200000, "open": 148.21, "high": 149.01, "low": 148.21, "close": 148.92, "volume": 310.469, "close_time": 1746064799999}, {"open_time": 1746064800000, "open": 149.07, "high": 149.4, "low": 148.83, "close": 148.86, "volume": 334.787, "close_time": 1746068399999}, {"open_time": 1746068400000, "open": 148.91, "high": 149.26, "low": 148.85, "close": 148.85, "volume": 2.78, "close_time": 1746071999999}, {"open_time": 1746072000000, "open": 148.83, "high": 149.1, "low": 148.13, "close": 148.41, "volume": 85.15, "close_time": 1746075599999}, {"open_time": 1746075600000, "open": 148.41, "high": 149.44, "low": 148.41, "close": 149.19, "volume": 5.65, "close_time": 1746079199999}, {"open_time": 1746079200000, "open": 149.19, "high": 149.19, "low": 148.41, "close": 148.63, "volume": 3.32, "close_time": 1746082799999}, {"open_time": 1746082800000, "open": 148.63, "high": 150.19, "low": 148.52, "close": 150.1, "volume": 116.1, "close_time": 1746086399999}, {"open_time": 1746086400000, "open": 149.66, "high": 150.86, "low": 149.66, "close": 150.79, "volume": 14.259, "close_time": 1746089999999}, {"open_time": 1746090000000, "open": 150.55, "high": 151.68, "low": 150.49, "close": 151.58, "volume": 104.519, "close_time": 1746093599999}, {"open_time": 1746093600000, "open": 151.51, "high": 152.03, "low": 151.51, "close": 152.0, "volume": 35.724, "close_time": 1746097199999}, {"open_time": 1746097200000, "open": 152.02, "high": 152.27, "low": 151.44, "close": 152.01, "volume": 9.177, "close_time": 1746100799999}, {"open_time": 1746100800000, "open": 151.84, "high": 152.13, "low": 151.44, "close": 152.05, "volume": 111.585, "close_time": 1746104399999}, {"open_time": 1746104400000, "open": 152.13, "high": 152.4, "low": 150.75, "close": 150.75, "volume": 27.757, "close_time": 1746107999999}, {"open_time": 1746108000000, "open": 150.94, "high": 153.0, "low": 150.94, "close": 153.0, "volume": 118.394, "close_time": 1746111599999}, {"open_time": 1746111600000, "open": 153.01, "high": 153.97, "low": 151.03, "close": 151.76, "volume": 560.34, "close_time": 1746115199999}, {"open_time": 1746115200000, "open": 151.76, "high": 152.7, "low": 151.76, "close": 151.76, "volume": 38.885, "close_time": 1746118799999}, {"open_time": 1746118800000, "open": 151.83, "high": 152.58, "low": 150.95, "close": 150.95, "volume": 41.72, "close_time": 1746122399999}, {"open_time": 1746122400000, "open": 151.2, "high": 151.4, "low": 150.22, "close": 151.4, "volume": 128.265, "close_time": 1746125999999}, {"open_time": 1746126000000, "open": 151.08, "high": 151.11, "low": 150.47, "close": 150.47, "volume": 272.653, "close_time": 1746129599999}, {"open_time": 1746129600000, "open": 150.33, "high": 150.73, "low": 149.94, "close": 150.06, "volume": 80.32, "close_time": 1746133199999}, {"open_time": 1746133200000, "open": 150.38, "high": 150.96, "low": 150.38, "close": 150.68, "volume": 49.462, "close_time": 1746136799999}, {"open_time": 1746136800000, "open": 150.66, "high": 150.77, "low": 150.2, "close": 150.2, "volume": 9.889, "close_time": 1746140399999}, {"open_time": 1746140400000, "open": 150.56, "high": 150.74, "low": 149.98, "close": 150.56, "volume": 174.719, "close_time": 1746143999999}, {"open_time": 1746144000000, "open": 150.91, "high": 151.7, "low": 150.83, "close": 151.53, "volume": 38.397, "close_time": 1746147599999}, {"open_time": 1746147600000, "open": 151.35, "high": 151.43, "low": 150.37, "close": 150.37, "volume": 7.027, "close_time": 1746151199999}, {"open_time": 1746151200000, "open": 150.28, "high": 151.04, "low": 150.23, "close": 150.57, "volume": 112.43, "close_time": 1746154799999}, {"open_time": 1746154800000, "open": 150.54, "high": 150.8, "low": 150.27, "close": 150.8, "volume": 3.445, "close_time": 1746158399999}, {"open_time": 1746158400000, "open": 150.67, "high": 150.68, "low": 150.32, "close": 150.32, "volume": 12.627, "close_time": 1746161999999}, {"open_time": 1746162000000, "open": 150.11, "high": 150.15, "low": 149.5, "close": 149.5, "volume": 14.531, "close_time": 1746165599999}, {"open_time": 1746165600000, "open": 149.42, "high": 149.47, "low": 148.71, "close": 149.06, "volume": 23.786, "close_time": 1746169199999}, {"open_time": 1746169200000, "open": 149.11, "high": 149.11, "low": 148.47, "close": 148.47, "volume": 5.111, "close_time": 1746172799999}, {"open_time": 1746172800000, "open": 148.51, "high": 149.5, "low": 148.45, "close": 149.43, "volume": 44.372, "close_time": 1746176399999}, {"open_time": 1746176400000, "open": 149.6, "high": 149.72, "low": 149.56, "close": 149.72, "volume": 0.254, "close_time": 1746179999999}, {"open_time": 1746180000000, "open": 149.73, "high": 149.99, "low": 149.73, "close": 149.99, "volume": 7.274, "close_time": 1746183599999}, {"open_time": 1746183600000, "open": 150.32, "high": 150.74, "low": 150.32, "close": 150.58, "volume": 15.78, "close_time": 1746187199999}, {"open_time": 1746187200000, "open": 150.75, "high": 150.94, "low": 149.5, "close": 150.75, "volume": 24.135, "close_time": 1746190799999}, {"open_time": 1746190800000, "open": 150.74, "high": 150.96, "low": 150.29, "close": 150.74, "volume": 49.108, "close_time": 1746194399999}, {"open_time": 1746194400000, "open": 150.84, "high": 151.79, "low": 150.84, "close": 151.42, "volume": 56.081, "close_time": 1746197999999}, {"open_time": 1746198000000, "open": 151.74, "high": 151.74, "low": 149.73, "close": 149.81, "volume": 14.769, "close_time": 1746201599999}, {"open_time": 1746201600000, "open": 150.75, "high": 151.11, "low": 150.25, "close": 150.25, "volume": 2.667, "close_time": 1746205199999}, {"open_time": 1746205200000, "open": 150.25, "high": 150.3, "low": 149.63, "close": 149.85, "volume": 8.812, "close_time": 1746208799999}, {"open_time": 1746208800000, "open": 149.94, "high": 150.38, "low": 149.66, "close": 149.66, "volume": 14.357, "close_time": 1746212399999}, {"open_time": 1746212400000, "open": 149.5, "high": 149.5, "low": 147.87, "close": 148.05, "volume": 619.198, "close_time": 1746215999999}, {"open_time": 1746216000000, "open": 147.84, "high": 148.38, "low": 147.55, "close": 148.38, "volume": 633.413, "close_time": 1746219599999}, {"open_time": 1746219600000, "open": 148.55, "high": 148.55, "low": 147.52, "close": 147.56, "volume": 20.261, "close_time": 1746223199999}, {"open_time": 1746223200000, "open": 147.46, "high": 147.92, "low": 147.34, "close": 147.78, "volume": 144.759, "close_time": 1746226799999}, {"open_time": 1746226800000, "open": 147.84, "high": 148.03, "low": 147.66, "close": 148.03, "volume": 31.132, "close_time": 1746230399999}, {"open_time": 1746230400000, "open": 148.03, "high": 148.38, "low": 147.73, "close": 147.81, "volume": 105.699, "close_time": 1746233999999}, {"open_time": 1746234000000, "open": 148.08, "high": 148.08, "low": 147.7, "close": 147.91, "volume": 37.129, "close_time": 1746237599999}, {"open_time": 1746237600000, "open": 148.12, "high": 148.93, "low": 148.12, "close": 148.78, "volume": 36.36, "close_time": 1746241199999}, {"open_time": 1746241200000, "open": 148.93, "high": 148.97, "low": 148.17, "close": 148.48, "volume": 80.663, "close_time": 1746244799999}, {"open_time": 1746244800000, "open": 148.55, "high": 148.55, "low": 148.12, "close": 148.16, "volume": 67.161, "close_time": 1746248399999}, {"open_time": 1746248400000, "open": 148.02, "high": 148.18, "low": 147.7, "close": 148.07, "volume": 31.176, "close_time": 1746251999999}, {"open_time": 1746252000000, "open": 147.7, "high": 147.9, "low": 147.5, "close": 147.9, "volume": 7.866, "close_time": 1746255599999}, {"open_time": 1746255600000, "open": 147.88, "high": 148.01, "low": 147.88, "close": 148.01, "volume": 5.658, "close_time": 1746259199999}, {"open_time": 1746259200000, "open": 147.78, "high": 147.99, "low": 147.68, "close": 147.89, "volume": 40.581, "close_time": 1746262799999}, {"open_time": 1746262800000, "open": 147.73, "high": 147.73, "low": 147.06, "close": 147.06, "volume": 20.292, "close_time": 1746266399999}, {"open_time": 1746266400000, "open": 147.35, "high": 147.63, "low": 146.81, "close": 146.81, "volume": 42.568, "close_time": 1746269999999}, {"open_time": 1746270000000, "open": 147.23, "high": 147.34, "low": 147.21, "close": 147.34, "volume": 2.434, "close_time": 1746273599999}, {"open_time": 1746273600000, "open": 147.38, "high": 147.97, "low": 147.31, "close": 147.94, "volume": 20.856, "close_time": 1746277199999}, {"open_time": 1746277200000, "open": 148.21, "high": 148.38, "low": 148.07, "close": 148.38, "volume": 57.421, "close_time": 1746280799999}, {"open_time": 1746280800000, "open": 148.47, "high": 148.57, "low": 148.14, "close": 148.53, "volume": 5.796, "close_time": 1746284399999}, {"open_time": 1746284400000, "open": 148.59, "high": 148.82, "low": 148.42, "close": 148.42, "volume": 142.985, "close_time": 1746287999999}, {"open_time": 1746288000000, "open": 148.29, "high": 148.29, "low": 147.45, "close": 147.56, "volume": 9.812, "close_time": 1746291599999}, {"open_time": 1746291600000, "open": 147.33, "high": 147.33, "low": 145.95, "close": 146.57, "volume": 46.979, "close_time": 1746295199999}, {"open_time": 1746295200000, "open": 146.83, "high": 147.21, "low": 146.53, "close": 146.53, "volume": 2.04, "close_time": 1746298799999}, {"open_time": 1746298800000, "open": 146.64, "high": 147.45, "low": 146.64, "close": 147.45, "volume": 53.831, "close_time": 1746302399999}, {"open_time": 1746302400000, "open": 147.45, "high": 147.68, "low": 147.28, "close": 147.31, "volume": 36.589, "close_time": 1746305999999}, {"open_time": 1746306000000, "open": 147.16, "high": 147.72, "low": 146.87, "close": 147.63, "volume": 3.99, "close_time": 1746309599999}, {"open_time": 1746309600000, "open": 147.58, "high": 147.58, "low": 147.34, "close": 147.36, "volume": 8.73, "close_time": 1746313199999}, {"open_time": 1746313200000, "open": 147.18, "high": 147.18, "low": 146.84, "close": 146.93, "volume": 3.114, "close_time": 1746316799999}, {"open_time": 1746316800000, "open": 146.68, "high": 146.98, "low": 146.13, "close": 146.52, "volume": 22.697, "close_time": 1746320399999}, {"open_time": 1746320400000, "open": 146.57, "high": 146.84, "low": 145.97, "close": 146.84, "volume": 107.594, "close_time": 1746323999999}, {"open_time": 1746324000000, "open": 147.16, "high": 147.45, "low": 146.19, "close": 146.2, "volume": 9.853, "close_time": 1746327599999}, {"open_time": 1746327600000, "open": 146.07, "high": 146.15, "low": 145.65, "close": 145.65, "volume": 10.172, "close_time": 1746331199999}, {"open_time": 1746331200000, "open": 145.66, "high": 145.79, "low": 145.29, "close": 145.29, "volume": 47.59, "close_time": 1746334799999}, {"open_time": 1746334800000, "open": 145.81, "high": 146.43, "low": 145.79, "close": 146.43, "volume": 1.534, "close_time": 1746338399999}, {"open_time": 1746338400000, "open": 146.05, "high": 146.15, "low": 145.71, "close": 145.97, "volume": 43.378, "close_time": 1746341999999}, {"open_time": 1746342000000, "open": 145.52, "high": 145.52, "low": 145.29, "close": 145.29, "volume": 52.505, "close_time": 1746345599999}, {"open_time": 1746345600000, "open": 145.61, "high": 145.63, "low": 145.21, "close": 145.3, "volume": 23.181, "close_time": 1746349199999}, {"open_time": 1746349200000, "open": 145.13, "high": 145.13, "low": 144.74, "close": 144.74, "volume": 11.031, "close_time": 1746352799999}, {"open_time": 1746352800000, "open": 145.22, "high": 145.4, "low": 145.22, "close": 145.4, "volume": 0.257, "close_time": 1746356399999}, {"open_time": 1746356400000, "open": 145.54, "high": 145.76, "low": 145.54, "close": 145.57, "volume": 27.755, "close_time": 1746359999999}, {"open_time": 1746360000000, "open": 145.74, "high": 146.0, "low": 145.62, "close": 146.0, "volume": 8.047, "close_time": 1746363599999}, {"open_time": 1746363600000, "open": 145.69, "high": 145.69, "low": 145.11, "close": 145.44, "volume": 1.668, "close_time": 1746367199999}, {"open_time": 1746367200000, "open": 145.71, "high": 146.56, "low": 145.71, "close": 146.56, "volume": 4.126, "close_time": 1746370799999}, {"open_time": 1746370800000, "open": 146.67, "high": 147.08, "low": 146.67, "close": 147.08, "volume": 763.389, "close_time": 1746374399999}, {"open_time": 1746374400000, "open": 147.12, "high": 147.21, "low": 146.66, "close": 146.66, "volume": 11.142, "close_time": 1746377999999}, {"open_time": 1746378000000, "open": 147.22, "high": 147.22, "low": 146.58, "close": 146.89, "volume": 7.425, "close_time": 1746381599999}, {"open_time": 1746381600000, "open": 147.21, "high": 147.69, "low": 146.75, "close": 146.75, "volume": 7.372, "close_time": 1746385199999}, {"open_time": 1746385200000, "open": 146.43, "high": 146.43, "low": 146.19, "close": 146.19, "volume": 6.568, "close_time": 1746388799999}, {"open_time": 1746388800000, "open": 146.78, "high": 147.21, "low": 146.75, "close": 146.9, "volume": 79.5, "close_time": 1746392399999}, {"open_time": 1746392400000, "open": 146.82, "high": 146.96, "low": 146.52, "close": 146.86, "volume": 6.309, "close_time": 1746395999999}, {"open_time": 1746396000000, "open": 147.0, "high": 147.0, "low": 145.11, "close": 145.11, "volume": 104.017, "close_time": 1746399599999}, {"open_time": 1746399600000, "open": 145.11, "high": 145.27, "low": 143.79, "close": 143.79, "volume": 112.702, "close_time": 1746403199999}, {"open_time": 1746403200000, "open": 144.25, "high": 145.28, "low": 144.13, "close": 145.19, "volume": 91.009, "close_time": 1746406799999}, {"open_time": 1746406800000, "open": 145.19, "high": 145.19, "low": 143.08, "close": 143.55, "volume": 487.387, "close_time": 1746410399999}, {"open_time": 1746410400000, "open": 143.26, "high": 145.06, "low": 142.69, "close": 144.93, "volume": 18.641, "close_time": 1746413999999}, {"open_time": 1746414000000, "open": 144.74, "high": 145.25, "low": 144.65, "close": 145.25, "volume": 5.346, "close_time": 1746417599999}, {"open_time": 1746417600000, "open": 145.04, "high": 146.3, "low": 145.04, "close": 146.3, "volume": 68.92, "close_time": 1746421199999}, {"open_time": 1746421200000, "open": 146.41, "high": 147.07, "low": 146.37, "close": 147.01, "volume": 222.117, "close_time": 1746424799999}, {"open_time": 1746424800000, "open": 146.96, "high": 147.26, "low": 146.73, "close": 146.74, "volume": 10.514, "close_time": 1746428399999}, {"open_time": 1746428400000, "open": 146.88, "high": 147.12, "low": 146.88, "close": 146.93, "volume": 0.281, "close_time": 1746431999999}, {"open_time": 1746432000000, "open": 146.84, "high": 146.84, "low": 146.44, "close": 146.49, "volume": 10.093, "close_time": 1746435599999}, {"open_time": 1746435600000, "open": 146.52, "high": 146.78, "low": 146.52, "close": 146.78, "volume": 0.379, "close_time": 1746439199999}, {"open_time": 1746439200000, "open": 145.97, "high": 145.97, "low": 143.85, "close": 144.09, "volume": 46.613, "close_time": 1746442799999}, {"open_time": 1746442800000, "open": 144.15, "high": 144.15, "low": 143.77, "close": 143.93, "volume": 64.589, "close_time": 1746446399999}, {"open_time": 1746446400000, "open": 144.13, "high": 144.74, "low": 144.0, "close": 144.74, "volume": 18.597, "close_time": 1746449999999}, {"open_time": 1746450000000, "open": 144.56, "high": 144.63, "low": 143.5, "close": 144.63, "volume": 19.143, "close_time": 1746453599999}, {"open_time": 1746453600000, "open": 144.94, "high": 145.31, "low": 144.64, "close": 144.65, "volume": 104.997, "close_time": 1746457199999}, {"open_time": 1746457200000, "open": 144.62, "high": 144.77, "low": 143.38, "close": 143.38, "volume": 80.886, "close_time": 1746460799999}, {"open_time": 1746460800000, "open": 143.98, "high": 145.31, "low": 143.98, "close": 145.23, "volume": 140.931, "close_time": 1746464399999}, {"open_time": 1746464400000, "open": 145.15, "high": 145.95, "low": 144.94, "close": 145.95, "volume": 134.845, "close_time": 1746467999999}, {"open_time": 1746468000000, "open": 145.83, "high": 147.05, "low": 145.83, "close": 146.74, "volume": 32.057, "close_time": 1746471599999}, {"open_time": 1746471600000, "open": 146.79, "high": 147.07, "low": 146.79, "close": 146.81, "volume": 75.521, "close_time": 1746475199999}, {"open_time": 1746475200000, "open": 146.47, "high": 146.47, "low": 144.94, "close": 145.3, "volume": 513.008, "close_time": 1746478799999}, {"open_time": 1746478800000, "open": 145.32, "high": 146.84, "low": 145.32, "close": 146.84, "volume": 551.286, "close_time": 1746482399999}, {"open_time": 1746482400000, "open": 146.81, "high": 147.5, "low": 146.81, "close": 147.15, "volume": 17.486, "close_time": 1746485999999}, {"open_time": 1746486000000, "open": 147.33, "high": 147.45, "low": 146.51, "close": 146.51, "volume": 23.068, "close_time": 1746489599999}, {"open_time": 1746489600000, "open": 146.49, "high": 146.49, "low": 145.89, "close": 145.89, "volume": 74.714, "close_time": 1746493199999}, {"open_time": 1746493200000, "open": 146.11, "high": 146.36, "low": 144.59, "close": 144.8, "volume": 37.505, "close_time": 1746496799999}, {"open_time": 1746496800000, "open": 144.75, "high": 144.75, "low": 143.92, "close": 144.39, "volume": 38.267, "close_time": 1746500399999}, {"open_time": 1746500400000, "open": 144.4, "high": 144.81, "low": 144.11, "close": 144.81, "volume": 18.761, "close_time": 1746503999999}, {"open_time": 1746504000000, "open": 144.71, "high": 145.05, "low": 144.43, "close": 145.05, "volume": 17.713, "close_time": 1746507599999}, {"open_time": 1746507600000, "open": 145.08, "high": 145.11, "low": 144.65, "close": 144.68, "volume": 2.284, "close_time": 1746511199999}, {"open_time": 1746511200000, "open": 144.83, "high": 145.12, "low": 144.83, "close": 145.12, "volume": 1.832, "close_time": 1746514799999}, {"open_time": 1746514800000, "open": 145.4, "high": 145.7, "low": 145.08, "close": 145.08, "volume": 477.281, "close_time": 1746518399999}, {"open_time": 1746518400000, "open": 144.63, "high": 144.64, "low": 143.77, "close": 144.59, "volume": 659.803, "close_time": 1746521999999}, {"open_time": 1746522000000, "open": 143.99, "high": 143.99, "low": 143.61, "close": 143.61, "volume": 2.582, "close_time": 1746525599999}, {"open_time": 1746525600000, "open": 144.16, "high": 144.16, "low": 143.03, "close": 143.03, "volume": 75.515, "close_time": 1746529199999}, {"open_time": 1746529200000, "open": 143.19, "high": 143.52, "low": 142.24, "close": 142.42, "volume": 26.331, "close_time": 1746532799999}, {"open_time": 1746532800000, "open": 142.55, "high": 143.11, "low": 142.55, "close": 143.11, "volume": 25.647, "close_time": 1746536399999}, {"open_time": 1746536400000, "open": 142.6, "high": 142.6, "low": 141.57, "close": 141.8, "volume": 63.346, "close_time": 1746539999999}, {"open_time": 1746540000000, "open": 142.51, "high": 143.9, "low": 142.51, "close": 142.98, "volume": 2.6, "close_time": 1746543599999}, {"open_time": 1746543600000, "open": 142.59, "high": 143.61, "low": 142.4, "close": 143.26, "volume": 15.134, "close_time": 1746547199999}, {"open_time": 1746547200000, "open": 143.13, "high": 143.61, "low": 142.51, "close": 142.51, "volume": 53.361, "close_time": 1746550799999}, {"open_time": 1746550800000, "open": 142.83, "high": 144.25, "low": 142.83, "close": 143.63, "volume": 19.725, "close_time": 1746554399999}, {"open_time": 1746554400000, "open": 143.88, "high": 144.87, "low": 143.87, "close": 144.45, "volume": 53.668, "close_time": 1746557999999}, {"open_time": 1746558000000, "open": 144.88, "high": 145.16, "low": 144.84, "close": 144.84, "volume": 3.26, "close_time": 1746561599999}, {"open_time": 1746561600000, "open": 144.9, "high": 144.91, "low": 143.93, "close": 144.05, "volume": 9.04, "close_time": 1746565199999}, {"open_time": 1746565200000, "open": 144.36, "high": 144.67, "low": 143.71, "close": 144.48, "volume": 120.39, "close_time": 1746568799999}, {"open_time": 1746568800000, "open": 144.94, "high": 146.67, "low": 144.94, "close": 146.15, "volume": 83.766, "close_time": 1746572399999}, {"open_time": 1746572400000, "open": 146.13, "high": 147.04, "low": 145.9, "close": 147.04, "volume": 81.066, "close_time": 1746575999999}, {"open_time": 1746576000000, "open": 147.0, "high": 149.04, "low": 147.0, "close": 148.87, "volume": 202.498, "close_time": 1746579599999}, {"open_time": 1746579600000, "open": 149.04, "high": 149.46, "low": 148.36, "close": 148.36, "volume": 70.379, "close_time": 1746583199999}, {"open_time": 1746583200000, "open": 148.39, "high": 148.39, "low": 146.84, "close": 146.84, "volume": 16.081, "close_time": 1746586799999}, {"open_time": 1746586800000, "open": 146.67, "high": 146.67, "low": 145.65, "close": 146.33, "volume": 19.638, "close_time": 1746590399999}, {"open_time": 1746590400000, "open": 146.33, "high": 146.68, "low": 146.22, "close": 146.68, "volume": 47.123, "close_time": 1746593999999}, {"open_time": 1746594000000, "open": 146.05, "high": 146.05, "low": 145.65, "close": 145.65, "volume": 4.57, "close_time": 1746597599999}, {"open_time": 1746597600000, "open": 146.25, "high": 146.25, "low": 145.95, "close": 145.95, "volume": 10.181, "close_time": 1746601199999}, {"open_time": 1746601200000, "open": 146.26, "high": 147.22, "low": 146.26, "close": 147.22, "volume": 7.203, "close_time": 1746604799999}, {"open_time": 1746604800000, "open": 147.0, "high": 147.77, "low": 147.0, "close": 147.63, "volume": 13.715, "close_time": 1746608399999}, {"open_time": 1746608400000, "open": 147.94, "high": 148.1, "low": 147.94, "close": 148.1, "volume": 3.401, "close_time": 1746611999999}, {"open_time": 1746612000000, "open": 147.83, "high": 147.83, "low": 147.83, "close": 147.83, "volume": 0.26, "close_time": 1746615599999}, {"open_time": 1746615600000, "open": 147.65, "high": 147.74, "low": 147.65, "close": 147.74, "volume": 0.241, "close_time": 1746619199999}, {"open_time": 1746619200000, "open": 147.65, "high": 147.65, "low": 146.77, "close": 146.99, "volume": 7.197, "close_time": 1746622799999}, {"open_time": 1746622800000, "open": 146.67, "high": 147.25, "low": 146.43, "close": 146.58, "volume": 0.95, "close_time": 1746626399999}, {"open_time": 1746626400000, "open": 146.84, "high": 147.44, "low": 145.9, "close": 145.99, "volume": 13.838, "close_time": 1746629999999}, {"open_time": 1746630000000, "open": 145.99, "high": 146.39, "low": 145.57, "close": 145.77, "volume": 55.44, "close_time": 1746633599999}, {"open_time": 1746633600000, "open": 145.56, "high": 146.49, "low": 145.2, "close": 146.22, "volume": 24.787, "close_time": 1746637199999}, {"open_time": 1746637200000, "open": 146.37, "high": 146.6, "low": 145.11, "close": 145.37, "volume": 521.356, "close_time": 1746640799999}, {"open_time": 1746640800000, "open": 145.36, "high": 147.06, "low": 144.79, "close": 146.43, "volume": 99.064, "close_time": 1746644399999}, {"open_time": 1746644400000, "open": 146.67, "high": 146.74, "low": 145.27, "close": 145.99, "volume": 6.577, "close_time": 1746647999999}, {"open_time": 1746648000000, "open": 146.07, "high": 146.4, "low": 145.82, "close": 146.4, "volume": 10.095, "close_time": 1746651599999}, {"open_time": 1746651600000, "open": 146.67, "high": 147.76, "low": 146.67, "close": 147.11, "volume": 51.875, "close_time": 1746655199999}, {"open_time": 1746655200000, "open": 147.83, "high": 147.84, "low": 147.32, "close": 147.84, "volume": 58.865, "close_time": 1746658799999}, {"open_time": 1746658800000, "open": 147.89, "high": 148.21, "low": 147.11, "close": 147.11, "volume": 12.537, "close_time": 1746662399999}, {"open_time": 1746662400000, "open": 147.2, "high": 148.63, "low": 147.2, "close": 148.63, "volume": 48.545, "close_time": 1746665999999}, {"open_time": 1746666000000, "open": 148.71, "high": 149.78, "low": 148.09, "close": 148.23, "volume": 150.408, "close_time": 1746669599999}, {"open_time": 1746669600000, "open": 148.47, "high": 150.26, "low": 148.42, "close": 149.87, "volume": 38.363, "close_time": 1746673199999}, {"open_time": 1746673200000, "open": 150.22, "high": 151.0, "low": 149.98, "close": 150.96, "volume": 100.921, "close_time": 1746676799999}, {"open_time": 1746676800000, "open": 150.79, "high": 151.79, "low": 150.79, "close": 150.82, "volume": 209.09, "close_time": 1746680399999}, {"open_time": 1746680400000, "open": 151.07, "high": 151.21, "low": 150.17, "close": 150.26, "volume": 60.377, "close_time": 1746683999999}, {"open_time": 1746684000000, "open": 150.24, "high": 150.45, "low": 150.24, "close": 150.45, "volume": 8.423, "close_time": 1746687599999}, {"open_time": 1746687600000, "open": 150.8, "high": 151.85, "low": 150.8, "close": 151.79, "volume": 283.804, "close_time": 1746691199999}, {"open_time": 1746691200000, "open": 151.79, "high": 153.22, "low": 151.79, "close": 152.66, "volume": 437.227, "close_time": 1746694799999}, {"open_time": 1746694800000, "open": 152.75, "high": 154.75, "low": 152.68, "close": 154.64, "volume": 219.957, "close_time": 1746698399999}, {"open_time": 1746698400000, "open": 154.82, "high": 155.24, "low": 154.41, "close": 154.79, "volume": 197.533, "close_time": 1746701999999}, {"open_time": 1746702000000, "open": 154.79, "high": 154.79, "low": 153.81, "close": 154.45, "volume": 27.494, "close_time": 1746705599999}, {"open_time": 1746705600000, "open": 154.45, "high": 155.73, "low": 154.32, "close": 154.99, "volume": 518.955, "close_time": 1746709199999}, {"open_time": 1746709200000, "open": 154.61, "high": 155.51, "low": 154.6, "close": 154.95, "volume": 395.422, "close_time": 1746712799999}, {"open_time": 1746712800000, "open": 154.99, "high": 158.48, "low": 154.42, "close": 157.12, "volume": 690.477, "close_time": 1746716399999}, {"open_time": 1746716400000, "open": 157.15, "high": 162.81, "low": 157.15, "close": 160.09, "volume": 1571.418, "close_time": 1746719999999}, {"open_time": 1746720000000, "open": 160.34, "high": 160.95, "low": 159.64, "close": 160.15, "volume": 243.351, "close_time": 1746723599999}, {"open_time": 1746723600000, "open": 159.74, "high": 160.03, "low": 158.63, "close": 158.71, "volume": 65.842, "close_time": 1746727199999}, {"open_time": 1746727200000, "open": 159.11, "high": 160.53, "low": 158.98, "close": 160.05, "volume": 82.285, "close_time": 1746730799999}, {"open_time": 1746730800000, "open": 160.23, "high": 160.37, "low": 159.78, "close": 160.37, "volume": 87.719, "close_time": 1746734399999}, {"open_time": 1746734400000, "open": 160.63, "high": 163.19, "low": 159.93, "close": 162.4, "volume": 150.87, "close_time": 1746737999999}, {"open_time": 1746738000000, "open": 162.63, "high": 163.83, "low": 160.32, "close": 160.82, "volume": 107.959, "close_time": 1746741599999}, {"open_time": 1746741600000, "open": 160.82, "high": 161.59, "low": 160.82, "close": 161.19, "volume": 52.489, "close_time": 1746745199999}, {"open_time": 1746745200000, "open": 161.22, "high": 164.43, "low": 161.22, "close": 164.43, "volume": 282.457, "close_time": 1746748799999}, {"open_time": 1746748800000, "open": 164.35, "high": 164.49, "low": 162.51, "close": 162.51, "volume": 77.756, "close_time": 1746752399999}, {"open_time": 1746752400000, "open": 162.39, "high": 163.51, "low": 162.06, "close": 162.95, "volume": 98.061, "close_time": 1746755999999}, {"open_time": 1746756000000, "open": 163.35, "high": 163.35, "low": 162.5, "close": 162.5, "volume": 202.213, "close_time": 1746759599999}, {"open_time": 1746759600000, "open": 162.65, "high": 163.27, "low": 161.61, "close": 161.61, "volume": 360.037, "close_time": 1746763199999}, {"open_time": 1746763200000, "open": 161.49, "high": 161.92, "low": 161.19, "close": 161.92, "volume": 19.844, "close_time": 1746766799999}, {"open_time": 1746766800000, "open": 162.07, "high": 162.89, "low": 162.07, "close": 162.53, "volume": 43.63, "close_time": 1746770399999}, {"open_time": 1746770400000, "open": 162.55, "high": 164.12, "low": 162.55, "close": 164.12, "volume": 15.733, "close_time": 1746773999999}, {"open_time": 1746774000000, "open": 164.33, "high": 166.8, "low": 164.07, "close": 164.89, "volume": 214.762, "close_time": 1746777599999}, {"open_time": 1746777600000, "open": 165.45, "high": 169.69, "low": 164.98, "close": 166.05, "volume": 211.624, "close_time": 1746781199999}, {"open_time": 1746781200000, "open": 166.5, "high": 167.71, "low": 164.34, "close": 166.36, "volume": 97.229, "close_time": 1746784799999}, {"open_time": 1746784800000, "open": 166.63, "high": 174.51, "low": 166.63, "close": 174.05, "volume": 759.908, "close_time": 1746788399999}, {"open_time": 1746788400000, "open": 173.3, "high": 176.13, "low": 171.38, "close": 172.51, "volume": 216.139, "close_time": 1746791999999}, {"open_time": 1746792000000, "open": 172.23, "high": 172.77, "low": 169.74, "close": 172.13, "volume": 248.032, "close_time": 1746795599999}, {"open_time": 1746795600000, "open": 172.7, "high": 173.19, "low": 171.15, "close": 172.97, "volume": 34.065, "close_time": 1746799199999}, {"open_time": 1746799200000, "open": 172.4, "high": 172.4, "low": 167.63, "close": 169.28, "volume": 1575.558, "close_time": 1746802799999}, {"open_time": 1746802800000, "open": 169.11, "high": 171.15, "low": 168.63, "close": 171.05, "volume": 108.348, "close_time": 1746806399999}, {"open_time": 1746806400000, "open": 170.75, "high": 170.75, "low": 168.7, "close": 168.85, "volume": 312.923, "close_time": 1746809999999}, {"open_time": 1746810000000, "open": 169.17, "high": 171.93, "low": 168.78, "close": 171.75, "volume": 190.466, "close_time": 1746813599999}, {"open_time": 1746813600000, "open": 171.94, "high": 172.27, "low": 170.72, "close": 171.99, "volume": 402.983, "close_time": 1746817199999}, {"open_time": 1746817200000, "open": 171.9, "high": 172.49, "low": 171.15, "close": 171.61, "volume": 447.251, "close_time": 1746820799999}, {"open_time": 1746820800000, "open": 171.58, "high": 172.91, "low": 171.58, "close": 172.91, "volume": 293.787, "close_time": 1746824399999}, {"open_time": 1746824400000, "open": 172.96, "high": 173.0, "low": 171.48, "close": 172.53, "volume": 1179.692, "close_time": 1746827999999}, {"open_time": 1746828000000, "open": 172.78, "high": 173.46, "low": 172.58, "close": 173.3, "volume": 35.438, "close_time": 1746831599999}, {"open_time": 1746831600000, "open": 173.36, "high": 173.68, "low": 172.6, "close": 172.6, "volume": 52.024, "close_time": 1746835199999}, {"open_time": 1746835200000, "open": 173.1, "high": 175.0, "low": 170.87, "close": 171.19, "volume": 475.144, "close_time": 1746838799999}, {"open_time": 1746838800000, "open": 171.66, "high": 172.46, "low": 171.51, "close": 171.85, "volume": 34.261, "close_time": 1746842399999}, {"open_time": 1746842400000, "open": 171.96, "high": 172.45, "low": 171.91, "close": 172.45, "volume": 14.155, "close_time": 1746845999999}, {"open_time": 1746846000000, "open": 172.22, "high": 172.22, "low": 171.54, "close": 171.61, "volume": 14.133, "close_time": 1746849599999}, {"open_time": 1746849600000, "open": 171.61, "high": 172.0, "low": 170.35, "close": 170.87, "volume": 466.09, "close_time": 1746853199999}, {"open_time": 1746853200000, "open": 171.04, "high": 171.15, "low": 170.13, "close": 171.15, "volume": 16.072, "close_time": 1746856799999}, {"open_time": 1746856800000, "open": 171.19, "high": 172.35, "low": 171.19, "close": 171.69, "volume": 13.578, "close_time": 1746860399999}, {"open_time": 1746860400000, "open": 172.28, "high": 172.59, "low": 171.45, "close": 172.53, "volume": 9.288, "close_time": 1746863999999}, {"open_time": 1746864000000, "open": 172.62, "high": 173.19, "low": 171.35, "close": 171.89, "volume": 310.25, "close_time": 1746867599999}, {"open_time": 1746867600000, "open": 171.23, "high": 171.83, "low": 170.66, "close": 171.83, "volume": 138.018, "close_time": 1746871199999}, {"open_time": 1746871200000, "open": 172.05, "high": 172.17, "low": 170.42, "close": 170.42, "volume": 143.401, "close_time": 1746874799999}, {"open_time": 1746874800000, "open": 170.41, "high": 170.55, "low": 168.94, "close": 169.19, "volume": 191.878, "close_time": 1746878399999}, {"open_time": 1746878400000, "open": 169.41, "high": 171.39, "low": 169.41, "close": 171.1, "volume": 17.209, "close_time": 1746881999999}, {"open_time": 1746882000000, "open": 171.4, "high": 171.85, "low": 171.11, "close": 171.66, "volume": 292.716, "close_time": 1746885599999}, {"open_time": 1746885600000, "open": 171.7, "high": 171.7, "low": 170.41, "close": 171.57, "volume": 26.172, "close_time": 1746889199999}, {"open_time": 1746889200000, "open": 171.59, "high": 171.59, "low": 171.24, "close": 171.32, "volume": 3.132, "close_time": 1746892799999}, {"open_time": 1746892800000, "open": 171.15, "high": 172.17, "low": 171.15, "close": 171.91, "volume": 20.779, "close_time": 1746896399999}, {"open_time": 1746896400000, "open": 171.69, "high": 173.62, "low": 136.0, "close": 171.91, "volume": 3053.367, "close_time": 1746899999999}, {"open_time": 1746900000000, "open": 171.85, "high": 172.43, "low": 171.37, "close": 172.43, "volume": 25.792, "close_time": 1746903599999}, {"open_time": 1746903600000, "open": 171.58, "high": 172.31, "low": 171.58, "close": 172.08, "volume": 21.864, "close_time": 1746907199999}, {"open_time": 1746907200000, "open": 172.11, "high": 172.88, "low": 171.87, "close": 172.63, "volume": 81.716, "close_time": 1746910799999}, {"open_time": 1746910800000, "open": 172.74, "high": 174.5, "low": 172.48, "close": 174.23, "volume": 364.933, "close_time": 1746914399999}, {"open_time": 1746914400000, "open": 173.97, "high": 174.91, "low": 173.15, "close": 174.9, "volume": 134.167, "close_time": 1746917999999}, {"open_time": 1746918000000, "open": 174.92, "high": 178.72, "low": 174.66, "close": 177.61, "volume": 800.533, "close_time": 1746921599999}, {"open_time": 1746921600000, "open": 178.05, "high": 179.51, "low": 173.15, "close": 179.15, "volume": 241.73, "close_time": 1746925199999}, {"open_time": 1746925200000, "open": 179.01, "high": 180.1, "low": 175.56, "close": 176.52, "volume": 648.634, "close_time": 1746928799999}, {"open_time": 1746928800000, "open": 176.98, "high": 177.7, "low": 174.92, "close": 175.53, "volume": 71.226, "close_time": 1746932399999}, {"open_time": 1746932400000, "open": 175.62, "high": 176.45, "low": 175.62, "close": 176.05, "volume": 58.265, "close_time": 1746935999999}, {"open_time": 1746936000000, "open": 176.45, "high": 177.6, "low": 176.45, "close": 177.11, "volume": 23.212, "close_time": 1746939599999}, {"open_time": 1746939600000, "open": 176.5, "high": 176.96, "low": 176.25, "close": 176.25, "volume": 0.869, "close_time": 1746943199999}, {"open_time": 1746943200000, "open": 176.13, "high": 176.13, "low": 173.97, "close": 174.7, "volume": 18.407, "close_time": 1746946799999}, {"open_time": 1746946800000, "open": 174.74, "high": 174.74, "low": 172.47, "close": 172.89, "volume": 41.342, "close_time": 1746950399999}, {"open_time": 1746950400000, "open": 173.01, "high": 173.96, "low": 172.8, "close": 173.26, "volume": 18.361, "close_time": 1746953999999}, {"open_time": 1746954000000, "open": 173.6, "high": 174.99, "low": 173.6, "close": 174.86, "volume": 2.141, "close_time": 1746957599999}, {"open_time": 1746957600000, "open": 174.61, "high": 174.68, "low": 173.52, "close": 174.55, "volume": 58.921, "close_time": 1746961199999}, {"open_time": 1746961200000, "open": 174.59, "high": 174.59, "low": 174.34, "close": 174.34, "volume": 12.942, "close_time": 1746964799999}, {"open_time": 1746964800000, "open": 174.66, "high": 175.0, "low": 173.81, "close": 174.17, "volume": 36.978, "close_time": 1746968399999}, {"open_time": 1746968400000, "open": 174.33, "high": 174.73, "low": 171.01, "close": 171.14, "volume": 86.678, "close_time": 1746971999999}, {"open_time": 1746972000000, "open": 171.14, "high": 172.04, "low": 170.97, "close": 171.64, "volume": 86.782, "close_time": 1746975599999}, {"open_time": 1746975600000, "open": 171.67, "high": 172.89, "low": 169.61, "close": 170.27, "volume": 171.47, "close_time": 1746979199999}, {"open_time": 1746979200000, "open": 170.48, "high": 171.77, "low": 170.02, "close": 170.76, "volume": 201.563, "close_time": 1746982799999}, {"open_time": 1746982800000, "open": 171.14, "high": 171.87, "low": 171.09, "close": 171.87, "volume": 69.663, "close_time": 1746986399999}, {"open_time": 1746986400000, "open": 171.92, "high": 173.16, "low": 171.43, "close": 173.06, "volume": 109.17, "close_time": 1746989999999}, {"open_time": 1746990000000, "open": 172.22, "high": 173.29, "low": 172.22, "close": 172.77, "volume": 5.39, "close_time": 1746993599999}, {"open_time": 1746993600000, "open": 172.17, "high": 172.58, "low": 171.85, "close": 172.58, "volume": 9.172, "close_time": 1746997199999}, {"open_time": 1746997200000, "open": 171.9, "high": 173.13, "low": 171.9, "close": 173.12, "volume": 596.254, "close_time": 1747000799999}, {"open_time": 1747000800000, "open": 173.19, "high": 173.74, "low": 171.49, "close": 171.49, "volume": 30.562, "close_time": 1747004399999}, {"open_time": 1747004400000, "open": 172.1, "high": 173.1, "low": 172.1, "close": 173.1, "volume": 11.345, "close_time": 1747007999999}, {"open_time": 1747008000000, "open": 173.08, "high": 175.64, "low": 173.08, "close": 174.45, "volume": 174.06, "close_time": 1747011599999}, {"open_time": 1747011600000, "open": 174.68, "high": 175.95, "low": 171.96, "close": 173.93, "volume": 33.296, "close_time": 1747015199999}, {"open_time": 1747015200000, "open": 173.9, "high": 176.93, "low": 173.19, "close": 174.09, "volume": 413.31, "close_time": 1747018799999}, {"open_time": 1747018800000, "open": 174.02, "high": 174.68, "low": 173.29, "close": 174.15, "volume": 81.701, "close_time": 1747022399999}, {"open_time": 1747022400000, "open": 174.61, "high": 175.92, "low": 174.61, "close": 175.92, "volume": 393.899, "close_time": 1747025999999}, {"open_time": 1747026000000, "open": 176.04, "high": 176.04, "low": 173.81, "close": 174.58, "volume": 293.354, "close_time": 1747029599999}, {"open_time": 1747029600000, "open": 174.46, "high": 175.63, "low": 173.97, "close": 175.63, "volume": 17.328, "close_time": 1747033199999}, {"open_time": 1747033200000, "open": 175.92, "high": 179.63, "low": 175.07, "close": 176.24, "volume": 712.368, "close_time": 1747036799999}, {"open_time": 1747036800000, "open": 176.01, "high": 176.85, "low": 173.8, "close": 176.42, "volume": 147.593, "close_time": 1747040399999}, {"open_time": 1747040400000, "open": 176.64, "high": 176.64, "low": 175.56, "close": 175.75, "volume": 15.563, "close_time": 1747043999999}, {"open_time": 1747044000000, "open": 175.55, "high": 176.13, "low": 175.0, "close": 176.02, "volume": 17.786, "close_time": 1747047599999}, {"open_time": 1747047600000, "open": 176.02, "high": 176.39, "low": 173.82, "close": 174.11, "volume": 113.158, "close_time": 1747051199999}, {"open_time": 1747051200000, "open": 174.19, "high": 176.8, "low": 174.19, "close": 176.55, "volume": 60.706, "close_time": 1747054799999}, {"open_time": 1747054800000, "open": 176.62, "high": 180.39, "low": 175.92, "close": 179.36, "volume": 482.678, "close_time": 1747058399999}, {"open_time": 1747058400000, "open": 179.13, "high": 181.13, "low": 175.44, "close": 175.92, "volume": 305.114, "close_time": 1747061999999}, {"open_time": 1747062000000, "open": 175.92, "high": 176.98, "low": 174.2, "close": 174.2, "volume": 243.892, "close_time": 1747065599999}, {"open_time": 1747065600000, "open": 174.42, "high": 176.36, "low": 173.36, "close": 176.02, "volume": 101.539, "close_time": 1747069199999}, {"open_time": 1747069200000, "open": 176.15, "high": 176.53, "low": 171.89, "close": 171.89, "volume": 101.311, "close_time": 1747072799999}, {"open_time": 1747072800000, "open": 172.42, "high": 172.72, "low": 168.52, "close": 170.63, "volume": 451.866, "close_time": 1747076399999}, {"open_time": 1747076400000, "open": 170.38, "high": 171.52, "low": 169.93, "close": 171.14, "volume": 133.271, "close_time": 1747079999999}, {"open_time": 1747080000000, "open": 170.66, "high": 172.77, "low": 170.66, "close": 172.57, "volume": 39.408, "close_time": 1747083599999}, {"open_time": 1747083600000, "open": 172.29, "high": 172.84, "low": 172.25, "close": 172.84, "volume": 6.721, "close_time": 1747087199999}, {"open_time": 1747087200000, "open": 172.77, "high": 174.45, "low": 172.74, "close": 173.81, "volume": 89.468, "close_time": 1747090799999}, {"open_time": 1747090800000, "open": 173.65, "high": 174.68, "low": 173.65, "close": 174.3, "volume": 26.89, "close_time": 1747094399999}, {"open_time": 1747094400000, "open": 174.06, "high": 174.06, "low": 171.73, "close": 171.73, "volume": 40.745, "close_time": 1747097999999}, {"open_time": 1747098000000, "open": 172.07, "high": 172.07, "low": 169.76, "close": 171.34, "volume": 84.97, "close_time": 1747101599999}, {"open_time": 1747101600000, "open": 170.81, "high": 170.98, "low": 168.35, "close": 168.48, "volume": 70.186, "close_time": 1747105199999}, {"open_time": 1747105200000, "open": 169.14, "high": 169.51, "low": 167.1, "close": 167.1, "volume": 162.591, "close_time": 1747108799999}, {"open_time": 1747108800000, "open": 167.1, "high": 169.92, "low": 166.37, "close": 169.92, "volume": 100.703, "close_time": 1747112399999}, {"open_time": 1747112400000, "open": 169.9, "high": 170.26, "low": 169.11, "close": 169.75, "volume": 134.976, "close_time": 1747115999999}, {"open_time": 1747116000000, "open": 170.13, "high": 171.59, "low": 170.13, "close": 171.19, "volume": 12.17, "close_time": 1747119599999}, {"open_time": 1747119600000, "open": 171.6, "high": 172.22, "low": 171.6, "close": 171.97, "volume": 13.554, "close_time": 1747123199999}, {"open_time": 1747123200000, "open": 171.8, "high": 172.72, "low": 171.15, "close": 172.72, "volume": 24.443, "close_time": 1747126799999}, {"open_time": 1747126800000, "open": 172.48, "high": 173.88, "low": 172.47, "close": 173.46, "volume": 110.271, "close_time": 1747130399999}, {"open_time": 1747130400000, "open": 173.29, "high": 174.24, "low": 173.26, "close": 174.24, "volume": 11.446, "close_time": 1747133999999}, {"open_time": 1747134000000, "open": 174.18, "high": 174.99, "low": 173.64, "close": 173.97, "volume": 16.782, "close_time": 1747137599999}, {"open_time": 1747137600000, "open": 173.67, "high": 175.39, "low": 173.1, "close": 174.26, "volume": 72.653, "close_time": 1747141199999}, {"open_time": 1747141200000, "open": 174.65, "high": 175.63, "low": 173.87, "close": 174.57, "volume": 28.996, "close_time": 1747144799999}, {"open_time": 1747144800000, "open": 174.22, "high": 174.22, "low": 172.38, "close": 173.34, "volume": 30.588, "close_time": 1747148399999}, {"open_time": 1747148400000, "open": 173.54, "high": 176.24, "low": 173.54, "close": 176.21, "volume": 84.013, "close_time": 1747151999999}, {"open_time": 1747152000000, "open": 176.17, "high": 177.6, "low": 175.68, "close": 176.53, "volume": 459.056, "close_time": 1747155599999}, {"open_time": 1747155600000, "open": 176.97, "high": 178.84, "low": 176.75, "close": 178.43, "volume": 750.28, "close_time": 1747159199999}, {"open_time": 1747159200000, "open": 178.49, "high": 179.0, "low": 178.1, "close": 179.0, "volume": 64.642, "close_time": 1747162799999}, {"open_time": 1747162800000, "open": 179.0, "high": 184.23, "low": 178.75, "close": 182.21, "volume": 1106.278, "close_time": 1747166399999}, {"open_time": 1747166400000, "open": 181.35, "high": 183.19, "low": 180.35, "close": 182.89, "volume": 106.319, "close_time": 1747169999999}, {"open_time": 1747170000000, "open": 183.24, "high": 183.24, "low": 181.8, "close": 182.75, "volume": 40.833, "close_time": 1747173599999}, {"open_time": 1747173600000, "open": 182.97, "high": 183.18, "low": 182.26, "close": 182.97, "volume": 68.267, "close_time": 1747177199999}, {"open_time": 1747177200000, "open": 183.13, "high": 184.7, "low": 183.13, "close": 183.63, "volume": 294.005, "close_time": 1747180799999}, {"open_time": 1747180800000, "open": 183.9, "high": 183.9, "low": 181.85, "close": 181.91, "volume": 81.814, "close_time": 1747184399999}, {"open_time": 1747184400000, "open": 182.23, "high": 184.72, "low": 182.04, "close": 183.13, "volume": 37.214, "close_time": 1747187999999}, {"open_time": 1747188000000, "open": 182.43, "high": 182.62, "low": 179.28, "close": 180.63, "volume": 92.7, "close_time": 1747191599999}, {"open_time": 1747191600000, "open": 180.63, "high": 180.63, "low": 179.28, "close": 180.3, "volume": 244.022, "close_time": 1747195199999}, {"open_time": 1747195200000, "open": 180.26, "high": 181.87, "low": 180.08, "close": 181.54, "volume": 29.828, "close_time": 1747198799999}, {"open_time": 1747198800000, "open": 181.95, "high": 183.13, "low": 181.3, "close": 182.79, "volume": 91.106, "close_time": 1747202399999}, {"open_time": 1747202400000, "open": 182.96, "high": 183.87, "low": 182.95, "close": 183.73, "volume": 17.817, "close_time": 1747205999999}, {"open_time": 1747206000000, "open": 183.29, "high": 183.29, "low": 180.72, "close": 182.28, "volume": 22.88, "close_time": 1747209599999}, {"open_time": 1747209600000, "open": 182.37, "high": 182.43, "low": 178.45, "close": 178.45, "volume": 134.402, "close_time": 1747213199999}, {"open_time": 1747213200000, "open": 178.82, "high": 179.67, "low": 177.72, "close": 179.67, "volume": 309.162, "close_time": 1747216799999}, {"open_time": 1747216800000, "open": 179.78, "high": 181.03, "low": 179.41, "close": 179.41, "volume": 16.988, "close_time": 1747220399999}, {"open_time": 1747220400000, "open": 179.77, "high": 181.82, "low": 179.77, "close": 181.13, "volume": 14.689, "close_time": 1747223999999}, {"open_time": 1747224000000, "open": 181.09, "high": 181.63, "low": 179.95, "close": 179.95, "volume": 4.778, "close_time": 1747227599999}, {"open_time": 1747227600000, "open": 179.67, "high": 180.77, "low": 177.5, "close": 178.83, "volume": 91.955, "close_time": 1747231199999}, {"open_time": 1747231200000, "open": 178.05, "high": 178.59, "low": 176.69, "close": 176.98, "volume": 1399.046, "close_time": 1747234799999}, {"open_time": 1747234800000, "open": 176.6, "high": 177.27, "low": 175.74, "close": 177.27, "volume": 61.374, "close_time": 1747238399999}, {"open_time": 1747238400000, "open": 177.35, "high": 177.51, "low": 175.1, "close": 175.92, "volume": 26.344, "close_time": 1747241999999}, {"open_time": 1747242000000, "open": 175.93, "high": 175.93, "low": 173.35, "close": 175.5, "volume": 88.561, "close_time": 1747245599999}, {"open_time": 1747245600000, "open": 175.77, "high": 176.49, "low": 175.39, "close": 176.45, "volume": 60.409, "close_time": 1747249199999}, {"open_time": 1747249200000, "open": 176.53, "high": 177.52, "low": 176.33, "close": 177.43, "volume": 48.289, "close_time": 1747252799999}, {"open_time": 1747252800000, "open": 177.27, "high": 177.27, "low": 176.59, "close": 177.27, "volume": 49.88, "close_time": 1747256399999}, {"open_time": 1747256400000, "open": 176.45, "high": 177.51, "low": 175.92, "close": 177.51, "volume": 22.002, "close_time": 1747259999999}, {"open_time": 1747260000000, "open": 177.39, "high": 177.39, "low": 175.5, "close": 175.64, "volume": 23.815, "close_time": 1747263599999}, {"open_time": 1747263600000, "open": 175.97, "high": 176.45, "low": 175.39, "close": 176.44, "volume": 26.529, "close_time": 1747267199999}, {"open_time": 1747267200000, "open": 176.75, "high": 178.32, "low": 176.75, "close": 177.84, "volume": 109.813, "close_time": 1747270799999}, {"open_time": 1747270800000, "open": 177.64, "high": 177.64, "low": 174.21, "close": 174.76, "volume": 361.506, "close_time": 1747274399999}, {"open_time": 1747274400000, "open": 174.64, "high": 176.37, "low": 174.36, "close": 175.85, "volume": 69.626, "close_time": 1747277999999}, {"open_time": 1747278000000, "open": 176.24, "high": 176.24, "low": 174.17, "close": 174.17, "volume": 17.512, "close_time": 1747281599999}, {"open_time": 1747281600000, "open": 174.07, "high": 175.12, "low": 174.0, "close": 175.12, "volume": 143.368, "close_time": 1747285199999}, {"open_time": 1747285200000, "open": 174.88, "high": 174.88, "low": 172.98, "close": 173.17, "volume": 361.622, "close_time": 1747288799999}, {"open_time": 1747288800000, "open": 173.8, "high": 174.33, "low": 172.9, "close": 172.9, "volume": 90.856, "close_time": 1747292399999}, {"open_time": 1747292400000, "open": 172.88, "high": 172.88, "low": 169.75, "close": 170.48, "volume": 215.841, "close_time": 1747295999999}, {"open_time": 1747296000000, "open": 171.15, "high": 172.91, "low": 171.15, "close": 172.91, "volume": 11.437, "close_time": 1747299599999}, {"open_time": 1747299600000, "open": 172.13, "high": 172.13, "low": 169.72, "close": 170.83, "volume": 18.564, "close_time": 1747303199999}, {"open_time": 1747303200000, "open": 170.68, "high": 170.68, "low": 168.85, "close": 169.93, "volume": 82.5, "close_time": 1747306799999}, {"open_time": 1747306800000, "open": 170.13, "high": 171.15, "low": 170.08, "close": 171.07, "volume": 58.224, "close_time": 1747310399999}, {"open_time": 1747310400000, "open": 170.98, "high": 172.72, "low": 170.44, "close": 170.7, "volume": 45.746, "close_time": 1747313999999}, {"open_time": 1747314000000, "open": 171.39, "high": 171.84, "low": 168.35, "close": 169.8, "volume": 31.057, "close_time": 1747317599999}, {"open_time": 1747317600000, "open": 169.9, "high": 170.57, "low": 167.13, "close": 169.26, "volume": 553.179, "close_time": 1747321199999}, {"open_time": 1747321200000, "open": 169.47, "high": 172.38, "low": 169.24, "close": 172.17, "volume": 345.988, "close_time": 1747324799999}, {"open_time": 1747324800000, "open": 172.27, "high": 173.88, "low": 171.06, "close": 173.88, "volume": 94.178, "close_time": 1747328399999}, {"open_time": 1747328400000, "open": 173.91, "high": 174.38, "low": 172.88, "close": 173.43, "volume": 317.18, "close_time": 1747331999999}, {"open_time": 1747332000000, "open": 173.12, "high": 173.12, "low": 169.34, "close": 169.5, "volume": 222.484, "close_time": 1747335599999}, {"open_time": 1747335600000, "open": 169.49, "high": 170.57, "low": 167.86, "close": 169.05, "volume": 83.75, "close_time": 1747339199999}, {"open_time": 1747339200000, "open": 169.73, "high": 170.5, "low": 168.79, "close": 169.56, "volume": 88.545, "close_time": 1747342799999}, {"open_time": 1747342800000, "open": 169.56, "high": 169.56, "low": 166.92, "close": 169.16, "volume": 365.039, "close_time": 1747346399999}, {"open_time": 1747346400000, "open": 169.11, "high": 170.28, "low": 168.79, "close": 168.79, "volume": 187.674, "close_time": 1747349999999}, {"open_time": 1747350000000, "open": 168.28, "high": 169.26, "low": 167.19, "close": 169.16, "volume": 14.378, "close_time": 1747353599999}, {"open_time": 1747353600000, "open": 169.09, "high": 172.08, "low": 169.09, "close": 170.06, "volume": 57.346, "close_time": 1747357199999}, {"open_time": 1747357200000, "open": 170.0, "high": 171.91, "low": 169.11, "close": 171.91, "volume": 62.935, "close_time": 1747360799999}, {"open_time": 1747360800000, "open": 171.95, "high": 173.54, "low": 171.95, "close": 172.57, "volume": 24.304, "close_time": 1747364399999}, {"open_time": 1747364400000, "open": 172.69, "high": 172.69, "low": 171.99, "close": 172.3, "volume": 2.746, "close_time": 1747367999999}, {"open_time": 1747368000000, "open": 172.93, "high": 172.93, "low": 171.47, "close": 171.82, "volume": 9.304, "close_time": 1747371599999}, {"open_time": 1747371600000, "open": 172.78, "high": 173.42, "low": 172.78, "close": 173.16, "volume": 6.274, "close_time": 1747375199999}, {"open_time": 1747375200000, "open": 173.0, "high": 173.06, "low": 172.45, "close": 172.78, "volume": 11.567, "close_time": 1747378799999}, {"open_time": 1747378800000, "open": 172.17, "high": 173.02, "low": 171.64, "close": 172.1, "volume": 8.296, "close_time": 1747382399999}, {"open_time": 1747382400000, "open": 172.11, "high": 172.22, "low": 169.64, "close": 169.73, "volume": 69.399, "close_time": 1747385999999}, {"open_time": 1747386000000, "open": 170.82, "high": 172.58, "low": 170.82, "close": 172.58, "volume": 3.145, "close_time": 1747389599999}, {"open_time": 1747389600000, "open": 172.03, "high": 173.29, "low": 172.03, "close": 173.29, "volume": 1.685, "close_time": 1747393199999}, {"open_time": 1747393200000, "open": 173.42, "high": 174.05, "low": 172.77, "close": 172.77, "volume": 21.425, "close_time": 1747396799999}, {"open_time": 1747396800000, "open": 172.88, "high": 173.29, "low": 172.76, "close": 173.29, "volume": 21.984, "close_time": 1747400399999}, {"open_time": 1747400400000, "open": 172.17, "high": 174.0, "low": 171.99, "close": 174.0, "volume": 69.206, "close_time": 1747403999999}, {"open_time": 1747404000000, "open": 173.72, "high": 173.72, "low": 171.0, "close": 171.57, "volume": 173.029, "close_time": 1747407599999}, {"open_time": 1747407600000, "open": 172.14, "high": 172.98, "low": 171.73, "close": 171.78, "volume": 97.491, "close_time": 1747411199999}, {"open_time": 1747411200000, "open": 172.3, "high": 172.68, "low": 170.19, "close": 171.15, "volume": 73.608, "close_time": 1747414799999}, {"open_time": 1747414800000, "open": 170.76, "high": 171.99, "low": 170.4, "close": 170.4, "volume": 48.188, "close_time": 1747418399999}, {"open_time": 1747418400000, "open": 170.25, "high": 170.93, "low": 169.91, "close": 170.35, "volume": 120.301, "close_time": 1747421999999}, {"open_time": 1747422000000, "open": 170.99, "high": 171.36, "low": 170.63, "close": 171.36, "volume": 10.045, "close_time": 1747425599999}, {"open_time": 1747425600000, "open": 171.27, "high": 171.29, "low": 168.96, "close": 169.41, "volume": 156.05, "close_time": 1747429199999}, {"open_time": 1747429200000, "open": 169.78, "high": 170.13, "low": 168.79, "close": 169.52, "volume": 9.052, "close_time": 1747432799999}, {"open_time": 1747432800000, "open": 168.84, "high": 168.84, "low": 166.49, "close": 167.17, "volume": 87.513, "close_time": 1747436399999}, {"open_time": 1747436400000, "open": 167.48, "high": 168.32, "low": 167.06, "close": 167.3, "volume": 105.165, "close_time": 1747439999999}, {"open_time": 1747440000000, "open": 167.46, "high": 168.11, "low": 165.53, "close": 167.07, "volume": 204.656, "close_time": 1747443599999}, {"open_time": 1747443600000, "open": 166.77, "high": 166.77, "low": 164.19, "close": 165.03, "volume": 242.532, "close_time": 1747447199999}, {"open_time": 1747447200000, "open": 165.05, "high": 166.82, "low": 164.29, "close": 166.58, "volume": 70.89, "close_time": 1747450799999}, {"open_time": 1747450800000, "open": 166.58, "high": 168.39, "low": 165.6, "close": 168.39, "volume": 37.667, "close_time": 1747454399999}, {"open_time": 1747454400000, "open": 168.11, "high": 169.26, "low": 168.03, "close": 168.75, "volume": 38.142, "close_time": 1747457999999}, {"open_time": 1747458000000, "open": 169.04, "high": 169.14, "low": 167.58, "close": 167.67, "volume": 3.73, "close_time": 1747461599999}, {"open_time": 1747461600000, "open": 168.79, "high": 169.25, "low": 168.28, "close": 169.16, "volume": 5.778, "close_time": 1747465199999}, {"open_time": 1747465200000, "open": 169.26, "high": 169.87, "low": 168.08, "close": 168.27, "volume": 7.442, "close_time": 1747468799999}, {"open_time": 1747468800000, "open": 168.76, "high": 169.24, "low": 168.76, "close": 169.24, "volume": 0.257, "close_time": 1747472399999}, {"open_time": 1747472400000, "open": 168.23, "high": 168.23, "low": 167.13, "close": 167.8, "volume": 14.239, "close_time": 1747475999999}, {"open_time": 1747476000000, "open": 168.4, "high": 168.4, "low": 167.3, "close": 167.38, "volume": 2.277, "close_time": 1747479599999}, {"open_time": 1747479600000, "open": 167.65, "high": 168.04, "low": 166.82, "close": 167.52, "volume": 8.52, "close_time": 1747483199999}, {"open_time": 1747483200000, "open": 167.55, "high": 167.69, "low": 167.3, "close": 167.69, "volume": 8.815, "close_time": 1747486799999}, {"open_time": 1747486800000, "open": 166.78, "high": 167.57, "low": 165.92, "close": 165.92, "volume": 7.483, "close_time": 1747490399999}, {"open_time": 1747490400000, "open": 166.67, "high": 167.78, "low": 166.54, "close": 167.78, "volume": 5.561, "close_time": 1747493999999}, {"open_time": 1747494000000, "open": 168.04, "high": 168.12, "low": 167.56, "close": 167.56, "volume": 96.995, "close_time": 1747497599999}, {"open_time": 1747497600000, "open": 167.2, "high": 167.57, "low": 164.61, "close": 164.86, "volume": 244.489, "close_time": 1747501199999}, {"open_time": 1747501200000, "open": 165.24, "high": 166.66, "low": 165.24, "close": 165.78, "volume": 32.757, "close_time": 1747504799999}, {"open_time": 1747504800000, "open": 166.03, "high": 167.06, "low": 165.7, "close": 165.7, "volume": 78.489, "close_time": 1747508399999}, {"open_time": 1747508400000, "open": 165.66, "high": 166.38, "low": 165.2, "close": 165.2, "volume": 12.456, "close_time": 1747511999999}, {"open_time": 1747512000000, "open": 165.07, "high": 167.78, "low": 164.75, "close": 167.78, "volume": 265.307, "close_time": 1747515599999}, {"open_time": 1747515600000, "open": 167.57, "high": 167.59, "low": 166.79, "close": 167.1, "volume": 14.515, "close_time": 1747519199999}, {"open_time": 1747519200000, "open": 166.78, "high": 166.78, "low": 164.39, "close": 165.33, "volume": 124.456, "close_time": 1747522799999}, {"open_time": 1747522800000, "open": 165.33, "high": 165.83, "low": 165.17, "close": 165.83, "volume": 27.165, "close_time": 1747526399999}, {"open_time": 1747526400000, "open": 165.84, "high": 167.27, "low": 165.84, "close": 167.14, "volume": 6.31, "close_time": 1747529999999}, {"open_time": 1747530000000, "open": 166.58, "high": 167.44, "low": 166.58, "close": 167.44, "volume": 14.682, "close_time": 1747533599999}, {"open_time": 1747533600000, "open": 167.2, "high": 167.4, "low": 166.96, "close": 167.04, "volume": 17.611, "close_time": 1747537199999}, {"open_time": 1747537200000, "open": 167.15, "high": 167.78, "low": 166.71, "close": 167.05, "volume": 6.549, "close_time": 1747540799999}, {"open_time": 1747540800000, "open": 167.58, "high": 168.49, "low": 167.57, "close": 168.23, "volume": 15.252, "close_time": 1747544399999}, {"open_time": 1747544400000, "open": 168.58, "high": 170.0, "low": 168.58, "close": 170.0, "volume": 38.256, "close_time": 1747547999999}, {"open_time": 1747548000000, "open": 169.66, "high": 169.91, "low": 169.06, "close": 169.32, "volume": 712.747, "close_time": 1747551599999}, {"open_time": 1747551600000, "open": 169.49, "high": 170.62, "low": 169.49, "close": 170.51, "volume": 504.04, "close_time": 1747555199999}, {"open_time": 1747555200000, "open": 170.7, "high": 171.84, "low": 170.7, "close": 171.18, "volume": 37.361, "close_time": 1747558799999}, {"open_time": 1747558800000, "open": 171.28, "high": 171.43, "low": 170.82, "close": 170.92, "volume": 1.023, "close_time": 1747562399999}, {"open_time": 1747562400000, "open": 171.03, "high": 171.6, "low": 170.94, "close": 171.6, "volume": 56.143, "close_time": 1747565999999}, {"open_time": 1747566000000, "open": 171.07, "high": 171.07, "low": 170.93, "close": 170.93, "volume": 0.098, "close_time": 1747569599999}, {"open_time": 1747569600000, "open": 170.83, "high": 171.65, "low": 170.4, "close": 171.65, "volume": 6.581, "close_time": 1747573199999}, {"open_time": 1747573200000, "open": 171.53, "high": 172.84, "low": 171.52, "close": 172.84, "volume": 17.917, "close_time": 1747576799999}, {"open_time": 1747576800000, "open": 172.84, "high": 174.66, "low": 172.34, "close": 174.55, "volume": 94.952, "close_time": 1747580399999}, {"open_time": 1747580400000, "open": 174.23, "high": 176.47, "low": 173.81, "close": 176.07, "volume": 188.232, "close_time": 1747583999999}, {"open_time": 1747584000000, "open": 176.45, "high": 176.68, "low": 175.23, "close": 176.45, "volume": 79.383, "close_time": 1747587599999}, {"open_time": 1747587600000, "open": 175.39, "high": 175.77, "low": 172.28, "close": 172.28, "volume": 92.727, "close_time": 1747591199999}, {"open_time": 1747591200000, "open": 172.26, "high": 172.26, "low": 169.11, "close": 169.9, "volume": 723.921, "close_time": 1747594799999}, {"open_time": 1747594800000, "open": 170.52, "high": 170.52, "low": 166.78, "close": 167.48, "volume": 87.749, "close_time": 1747598399999}, {"open_time": 1747598400000, "open": 166.74, "high": 167.27, "low": 164.8, "close": 167.0, "volume": 241.347, "close_time": 1747601999999}, {"open_time": 1747602000000, "open": 167.3, "high": 168.91, "low": 167.3, "close": 167.78, "volume": 29.362, "close_time": 1747605599999}, {"open_time": 1747605600000, "open": 167.07, "high": 170.06, "low": 166.66, "close": 169.89, "volume": 75.889, "close_time": 1747609199999}, {"open_time": 1747609200000, "open": 169.36, "high": 174.08, "low": 169.36, "close": 173.44, "volume": 717.362, "close_time": 1747612799999}, {"open_time": 1747612800000, "open": 172.99, "high": 173.6, "low": 167.84, "close": 167.93, "volume": 123.826, "close_time": 1747616399999}, {"open_time": 1747616400000, "open": 168.02, "high": 168.1, "low": 166.47, "close": 168.1, "volume": 113.992, "close_time": 1747619999999}, {"open_time": 1747620000000, "open": 167.92, "high": 168.48, "low": 166.16, "close": 166.56, "volume": 17.103, "close_time": 1747623599999}, {"open_time": 1747623600000, "open": 166.62, "high": 166.64, "low": 165.12, "close": 165.31, "volume": 105.219, "close_time": 1747627199999}, {"open_time": 1747627200000, "open": 165.44, "high": 166.69, "low": 163.0, "close": 163.48, "volume": 853.944, "close_time": 1747630799999}, {"open_time": 1747630800000, "open": 162.99, "high": 163.43, "low": 162.5, "close": 162.92, "volume": 11.838, "close_time": 1747634399999}, {"open_time": 1747634400000, "open": 162.59, "high": 163.4, "low": 159.65, "close": 159.65, "volume": 407.111, "close_time": 1747637999999}, {"open_time": 1747638000000, "open": 159.72, "high": 162.32, "low": 159.72, "close": 161.84, "volume": 2.381, "close_time": 1747641599999}, {"open_time": 1747641600000, "open": 161.61, "high": 162.43, "low": 161.27, "close": 161.58, "volume": 17.358, "close_time": 1747645199999}, {"open_time": 1747645200000, "open": 161.83, "high": 162.39, "low": 160.9, "close": 162.39, "volume": 12.727, "close_time": 1747648799999}, {"open_time": 1747648800000, "open": 161.27, "high": 161.96, "low": 160.9, "close": 161.96, "volume": 40.392, "close_time": 1747652399999}, {"open_time": 1747652400000, "open": 161.97, "high": 162.46, "low": 161.43, "close": 162.45, "volume": 35.867, "close_time": 1747655999999}, {"open_time": 1747656000000, "open": 161.27, "high": 161.33, "low": 160.47, "close": 160.47, "volume": 26.458, "close_time": 1747659599999}, {"open_time": 1747659600000, "open": 161.45, "high": 163.51, "low": 161.35, "close": 162.92, "volume": 9.72, "close_time": 1747663199999}, {"open_time": 1747663200000, "open": 162.39, "high": 164.18, "low": 161.86, "close": 164.18, "volume": 21.864, "close_time": 1747666799999}, {"open_time": 1747666800000, "open": 164.02, "high": 164.64, "low": 163.96, "close": 164.25, "volume": 32.33, "close_time": 1747670399999}, {"open_time": 1747670400000, "open": 164.05, "high": 165.63, "low": 162.89, "close": 165.63, "volume": 49.588, "close_time": 1747673999999}, {"open_time": 1747674000000, "open": 165.63, "high": 167.24, "low": 165.6, "close": 166.03, "volume": 69.238, "close_time": 1747677599999}, {"open_time": 1747677600000, "open": 165.75, "high": 165.84, "low": 164.0, "close": 164.73, "volume": 66.978, "close_time": 1747681199999}, {"open_time": 1747681200000, "open": 165.06, "high": 166.8, "low": 164.56, "close": 166.56, "volume": 88.124, "close_time": 1747684799999}, {"open_time": 1747684800000, "open": 166.82, "high": 167.58, "low": 165.78, "close": 165.78, "volume": 45.31, "close_time": 1747688399999}, {"open_time": 1747688400000, "open": 165.9, "high": 166.46, "low": 165.41, "close": 166.28, "volume": 60.849, "close_time": 1747691999999}, {"open_time": 1747692000000, "open": 166.62, "high": 166.62, "low": 165.39, "close": 165.98, "volume": 23.348, "close_time": 1747695599999}, {"open_time": 1747695600000, "open": 166.52, "high": 166.91, "low": 166.24, "close": 166.76, "volume": 13.86, "close_time": 1747699199999}, {"open_time": 1747699200000, "open": 166.77, "high": 169.21, "low": 166.77, "close": 166.95, "volume": 151.598, "close_time": 1747702799999}, {"open_time": 1747702800000, "open": 168.08, "high": 170.49, "low": 167.71, "close": 170.49, "volume": 271.132, "close_time": 1747706399999}, {"open_time": 1747706400000, "open": 170.49, "high": 172.88, "low": 170.41, "close": 170.47, "volume": 1382.57, "close_time": 1747709999999}, {"open_time": 1747710000000, "open": 170.4, "high": 170.4, "low": 168.45, "close": 168.45, "volume": 32.325, "close_time": 1747713599999}, {"open_time": 1747713600000, "open": 168.45, "high": 170.49, "low": 168.45, "close": 170.49, "volume": 22.395, "close_time": 1747717199999}, {"open_time": 1747717200000, "open": 170.04, "high": 170.6, "low": 169.68, "close": 169.68, "volume": 10.293, "close_time": 1747720799999}, {"open_time": 1747720800000, "open": 169.26, "high": 169.26, "low": 167.87, "close": 168.64, "volume": 10.782, "close_time": 1747724399999}, {"open_time": 1747724400000, "open": 167.86, "high": 167.93, "low": 167.22, "close": 167.27, "volume": 37.32, "close_time": 1747727999999}, {"open_time": 1747728000000, "open": 167.22, "high": 167.22, "low": 166.39, "close": 166.39, "volume": 8.63, "close_time": 1747731599999}, {"open_time": 1747731600000, "open": 167.67, "high": 168.08, "low": 167.67, "close": 167.89, "volume": 11.35, "close_time": 1747735199999}, {"open_time": 1747735200000, "open": 167.28, "high": 167.28, "low": 165.78, "close": 165.78, "volume": 11.039, "close_time": 1747738799999}, {"open_time": 1747738800000, "open": 165.96, "high": 166.53, "low": 165.37, "close": 166.33, "volume": 14.483, "close_time": 1747742399999}, {"open_time": 1747742400000, "open": 166.33, "high": 166.33, "low": 165.33, "close": 166.12, "volume": 39.37, "close_time": 1747745999999}, {"open_time": 1747746000000, "open": 166.26, "high": 166.3, "low": 165.0, "close": 165.0, "volume": 45.772, "close_time": 1747749599999}, {"open_time": 1747749600000, "open": 165.0, "high": 166.5, "low": 164.66, "close": 166.5, "volume": 53.692, "close_time": 1747753199999}, {"open_time": 1747753200000, "open": 166.35, "high": 167.07, "low": 165.89, "close": 167.07, "volume": 32.632, "close_time": 1747756799999}, {"open_time": 1747756800000, "open": 166.5, "high": 166.67, "low": 165.6, "close": 165.6, "volume": 658.841, "close_time": 1747760399999}, {"open_time": 1747760400000, "open": 166.34, "high": 168.15, "low": 166.31, "close": 167.98, "volume": 215.947, "close_time": 1747763999999}, {"open_time": 1747764000000, "open": 167.07, "high": 167.07, "low": 164.8, "close": 164.8, "volume": 36.652, "close_time": 1747767599999}, {"open_time": 1747767600000, "open": 165.31, "high": 168.79, "low": 165.31, "close": 168.79, "volume": 100.662, "close_time": 1747771199999}, {"open_time": 1747771200000, "open": 167.78, "high": 168.99, "low": 167.4, "close": 168.99, "volume": 5.622, "close_time": 1747774799999}, {"open_time": 1747774800000, "open": 168.39, "high": 169.1, "low": 167.44, "close": 168.11, "volume": 235.886, "close_time": 1747778399999}, {"open_time": 1747778400000, "open": 168.05, "high": 168.05, "low": 166.53, "close": 167.51, "volume": 69.846, "close_time": 1747781999999}, {"open_time": 1747782000000, "open": 167.78, "high": 168.98, "low": 167.78, "close": 168.65, "volume": 558.509, "close_time": 1747785599999}, {"open_time": 1747785600000, "open": 168.47, "high": 168.79, "low": 167.78, "close": 168.09, "volume": 7.038, "close_time": 1747789199999}, {"open_time": 1747789200000, "open": 168.01, "high": 168.95, "low": 168.01, "close": 168.93, "volume": 26.206, "close_time": 1747792799999}, {"open_time": 1747792800000, "open": 168.54, "high": 168.79, "low": 166.84, "close": 168.55, "volume": 6.385, "close_time": 1747796399999}, {"open_time": 1747796400000, "open": 168.89, "high": 170.62, "low": 168.89, "close": 170.04, "volume": 34.159, "close_time": 1747799999999}, {"open_time": 1747800000000, "open": 169.87, "high": 171.15, "low": 169.17, "close": 170.84, "volume": 180.28, "close_time": 1747803599999}, {"open_time": 1747803600000, "open": 170.37, "high": 171.71, "low": 170.37, "close": 170.94, "volume": 27.652, "close_time": 1747807199999}, {"open_time": 1747807200000, "open": 170.94, "high": 171.25, "low": 169.97, "close": 171.02, "volume": 7.864, "close_time": 1747810799999}, {"open_time": 1747810800000, "open": 171.21, "high": 171.21, "low": 168.58, "close": 168.64, "volume": 12.121, "close_time": 1747814399999}, {"open_time": 1747814400000, "open": 169.23, "high": 169.23, "low": 168.33, "close": 168.33, "volume": 9.948, "close_time": 1747817999999}, {"open_time": 1747818000000, "open": 168.14, "high": 168.16, "low": 167.51, "close": 167.51, "volume": 14.404, "close_time": 1747821599999}, {"open_time": 1747821600000, "open": 168.27, "high": 168.46, "low": 167.96, "close": 168.46, "volume": 21.57, "close_time": 1747825199999}, {"open_time": 1747825200000, "open": 168.77, "high": 169.45, "low": 168.77, "close": 169.25, "volume": 15.04, "close_time": 1747828799999}, {"open_time": 1747828800000, "open": 169.02, "high": 170.18, "low": 168.87, "close": 169.65, "volume": 10.881, "close_time": 1747832399999}, {"open_time": 1747832400000, "open": 169.25, "high": 170.18, "low": 168.68, "close": 170.0, "volume": 13.305, "close_time": 1747835999999}, {"open_time": 1747836000000, "open": 169.55, "high": 172.67, "low": 169.18, "close": 172.67, "volume": 41.777, "close_time": 1747839599999}, {"open_time": 1747839600000, "open": 172.72, "high": 173.54, "low": 171.39, "close": 172.23, "volume": 323.012, "close_time": 1747843199999}, {"open_time": 1747843200000, "open": 171.99, "high": 174.75, "low": 171.56, "close": 173.74, "volume": 324.13, "close_time": 1747846799999}, {"open_time": 1747846800000, "open": 173.63, "high": 174.01, "low": 165.78, "close": 166.32, "volume": 477.904, "close_time": 1747850399999}, {"open_time": 1747850400000, "open": 166.96, "high": 169.51, "low": 166.83, "close": 168.0, "volume": 107.287, "close_time": 1747853999999}, {"open_time": 1747854000000, "open": 167.82, "high": 171.3, "low": 167.48, "close": 171.3, "volume": 140.213, "close_time": 1747857599999}, {"open_time": 1747857600000, "open": 170.86, "high": 170.87, "low": 169.63, "close": 169.63, "volume": 126.618, "close_time": 1747861199999}, {"open_time": 1747861200000, "open": 169.61, "high": 170.49, "low": 169.24, "close": 170.49, "volume": 23.64, "close_time": 1747864799999}, {"open_time": 1747864800000, "open": 170.43, "high": 172.08, "low": 170.01, "close": 171.78, "volume": 39.749, "close_time": 1747868399999}, {"open_time": 1747868400000, "open": 171.66, "high": 175.55, "low": 171.32, "close": 173.99, "volume": 687.298, "close_time": 1747871999999}, {"open_time": 1747872000000, "open": 173.44, "high": 174.99, "low": 173.41, "close": 174.8, "volume": 30.367, "close_time": 1747875599999}, {"open_time": 1747875600000, "open": 175.0, "high": 176.0, "low": 172.72, "close": 172.95, "volume": 1071.452, "close_time": 1747879199999}, {"open_time": 1747879200000, "open": 173.67, "high": 174.69, "low": 173.21, "close": 174.33, "volume": 101.78, "close_time": 1747882799999}, {"open_time": 1747882800000, "open": 173.98, "high": 177.34, "low": 173.98, "close": 177.08, "volume": 498.178, "close_time": 1747886399999}, {"open_time": 1747886400000, "open": 176.49, "high": 177.06, "low": 175.83, "close": 176.64, "volume": 22.732, "close_time": 1747889999999}, {"open_time": 1747890000000, "open": 176.89, "high": 177.64, "low": 175.75, "close": 175.75, "volume": 20.839, "close_time": 1747893599999}, {"open_time": 1747893600000, "open": 175.94, "high": 176.45, "low": 175.39, "close": 175.6, "volume": 12.277, "close_time": 1747897199999}, {"open_time": 1747897200000, "open": 176.45, "high": 178.51, "low": 176.25, "close": 178.16, "volume": 205.332, "close_time": 1747900799999}, {"open_time": 1747900800000, "open": 178.55, "high": 179.67, "low": 178.13, "close": 179.58, "volume": 37.059, "close_time": 1747904399999}, {"open_time": 1747904400000, "open": 179.71, "high": 180.58, "low": 179.31, "close": 179.63, "volume": 622.931, "close_time": 1747907999999}, {"open_time": 1747908000000, "open": 179.19, "high": 179.19, "low": 178.29, "close": 178.29, "volume": 463.125, "close_time": 1747911599999}, {"open_time": 1747911600000, "open": 178.21, "high": 178.59, "low": 177.31, "close": 178.41, "volume": 110.625, "close_time": 1747915199999}, {"open_time": 1747915200000, "open": 178.21, "high": 178.75, "low": 178.02, "close": 178.71, "volume": 39.799, "close_time": 1747918799999}, {"open_time": 1747918800000, "open": 178.39, "high": 178.86, "low": 177.1, "close": 177.51, "volume": 151.753, "close_time": 1747922399999}, {"open_time": 1747922400000, "open": 177.91, "high": 179.41, "low": 176.46, "close": 178.81, "volume": 213.23, "close_time": 1747925999999}, {"open_time": 1747926000000, "open": 178.84, "high": 179.76, "low": 178.57, "close": 178.81, "volume": 21.298, "close_time": 1747929599999}, {"open_time": 1747929600000, "open": 179.2, "high": 180.07, "low": 178.05, "close": 178.4, "volume": 112.015, "close_time": 1747933199999}, {"open_time": 1747933200000, "open": 178.36, "high": 179.88, "low": 178.36, "close": 179.22, "volume": 12.453, "close_time": 1747936799999}, {"open_time": 1747936800000, "open": 179.17, "high": 179.91, "low": 178.73, "close": 179.44, "volume": 39.955, "close_time": 1747940399999}, {"open_time": 1747940400000, "open": 179.43, "high": 179.43, "low": 177.62, "close": 177.77, "volume": 40.262, "close_time": 1747943999999}, {"open_time": 1747944000000, "open": 177.71, "high": 178.7, "low": 177.71, "close": 178.52, "volume": 34.898, "close_time": 1747947599999}, {"open_time": 1747947600000, "open": 178.12, "high": 178.19, "low": 177.41, "close": 178.05, "volume": 22.67, "close_time": 1747951199999}, {"open_time": 1747951200000, "open": 178.35, "high": 179.19, "low": 178.05, "close": 178.15, "volume": 99.544, "close_time": 1747954799999}, {"open_time": 1747954800000, "open": 178.35, "high": 179.99, "low": 178.35, "close": 179.76, "volume": 101.48, "close_time": 1747958399999}, {"open_time": 1747958400000, "open": 179.73, "high": 181.74, "low": 179.39, "close": 180.84, "volume": 274.034, "close_time": 1747961999999}, {"open_time": 1747962000000, "open": 180.86, "high": 183.34, "low": 180.54, "close": 182.89, "volume": 405.112, "close_time": 1747965599999}, {"open_time": 1747965600000, "open": 183.32, "high": 185.13, "low": 183.32, "close": 183.56, "volume": 649.755, "close_time": 1747969199999}, {"open_time": 1747969200000, "open": 183.8, "high": 185.36, "low": 183.72, "close": 185.31, "volume": 150.969, "close_time": 1747972799999}, {"open_time": 1747972800000, "open": 185.36, "high": 185.36, "low": 182.15, "close": 182.23, "volume": 180.611, "close_time": 1747976399999}, {"open_time": 1747976400000, "open": 182.64, "high": 183.02, "low": 181.44, "close": 181.86, "volume": 15.422, "close_time": 1747979999999}, {"open_time": 1747980000000, "open": 181.99, "high": 181.99, "low": 180.21, "close": 180.75, "volume": 101.606, "close_time": 1747983599999}, {"open_time": 1747983600000, "open": 181.21, "high": 182.96, "low": 181.21, "close": 182.77, "volume": 6.238, "close_time": 1747987199999}, {"open_time": 1747987200000, "open": 183.13, "high": 186.76, "low": 182.83, "close": 186.61, "volume": 212.459, "close_time": 1747990799999}, {"open_time": 1747990800000, "open": 186.51, "high": 187.51, "low": 186.45, "close": 186.99, "volume": 103.405, "close_time": 1747994399999}, {"open_time": 1747994400000, "open": 186.74, "high": 186.8, "low": 185.7, "close": 186.02, "volume": 103.162, "close_time": 1747997999999}, {"open_time": 1747998000000, "open": 185.82, "high": 185.82, "low": 177.34, "close": 177.34, "volume": 1804.396, "close_time": 1748001599999}, {"open_time": 1748001600000, "open": 177.33, "high": 178.51, "low": 173.48, "close": 176.46, "volume": 378.197, "close_time": 1748005199999}, {"open_time": 1748005200000, "open": 176.45, "high": 180.17, "low": 175.73, "close": 180.17, "volume": 264.245, "close_time": 1748008799999}, {"open_time": 1748008800000, "open": 180.17, "high": 183.59, "low": 179.31, "close": 182.31, "volume": 219.411, "close_time": 1748012399999}, {"open_time": 1748012400000, "open": 182.79, "high": 182.8, "low": 180.75, "close": 180.75, "volume": 43.32, "close_time": 1748015999999}, {"open_time": 1748016000000, "open": 181.18, "high": 182.16, "low": 179.28, "close": 181.14, "volume": 212.506, "close_time": 1748019599999}, {"open_time": 1748019600000, "open": 181.3, "high": 181.93, "low": 180.75, "close": 181.3, "volume": 27.742, "close_time": 1748023199999}, {"open_time": 1748023200000, "open": 181.78, "high": 181.78, "low": 178.52, "close": 178.52, "volume": 98.192, "close_time": 1748026799999}, {"open_time": 1748026800000, "open": 179.13, "high": 180.0, "low": 179.13, "close": 179.25, "volume": 37.718, "close_time": 1748030399999}, {"open_time": 1748030400000, "open": 178.59, "high": 178.59, "low": 177.0, "close": 177.26, "volume": 97.0, "close_time": 1748033999999}, {"open_time": 1748034000000, "open": 177.0, "high": 178.31, "low": 176.59, "close": 176.61, "volume": 42.938, "close_time": 1748037599999}, {"open_time": 1748037600000, "open": 176.99, "high": 178.04, "low": 175.6, "close": 176.02, "volume": 58.829, "close_time": 1748041199999}, {"open_time": 1748041200000, "open": 175.91, "high": 175.91, "low": 173.48, "close": 174.69, "volume": 42.619, "close_time": 1748044799999}, {"open_time": 1748044800000, "open": 174.45, "high": 175.23, "low": 172.77, "close": 172.77, "volume": 107.889, "close_time": 1748048399999}, {"open_time": 1748048400000, "open": 172.72, "high": 174.65, "low": 172.69, "close": 174.23, "volume": 327.465, "close_time": 1748051999999}, {"open_time": 1748052000000, "open": 174.43, "high": 175.13, "low": 174.42, "close": 174.45, "volume": 3.982, "close_time": 1748055599999}, {"open_time": 1748055600000, "open": 175.17, "high": 175.93, "low": 174.91, "close": 174.93, "volume": 18.754, "close_time": 1748059199999}, {"open_time": 1748059200000, "open": 174.77, "high": 176.13, "low": 174.55, "close": 176.13, "volume": 14.804, "close_time": 1748062799999}, {"open_time": 1748062800000, "open": 175.92, "high": 176.25, "low": 174.65, "close": 174.67, "volume": 33.973, "close_time": 1748066399999}, {"open_time": 1748066400000, "open": 175.24, "high": 175.45, "low": 173.79, "close": 174.01, "volume": 20.91, "close_time": 1748069999999}, {"open_time": 1748070000000, "open": 174.83, "high": 175.24, "low": 173.58, "close": 174.02, "volume": 2.967, "close_time": 1748073599999}, {"open_time": 1748073600000, "open": 174.3, "high": 174.5, "low": 173.38, "close": 173.87, "volume": 6.893, "close_time": 1748077199999}, {"open_time": 1748077200000, "open": 174.96, "high": 175.58, "low": 174.96, "close": 175.47, "volume": 1.484, "close_time": 1748080799999}, {"open_time": 1748080800000, "open": 175.57, "high": 177.62, "low": 175.3, "close": 177.2, "volume": 28.356, "close_time": 1748084399999}, {"open_time": 1748084400000, "open": 177.62, "high": 178.25, "low": 176.94, "close": 176.94, "volume": 26.382, "close_time": 1748087999999}, {"open_time": 1748088000000, "open": 177.06, "high": 177.06, "low": 176.17, "close": 176.3, "volume": 14.632, "close_time": 1748091599999}, {"open_time": 1748091600000, "open": 176.56, "high": 176.56, "low": 175.19, "close": 175.38, "volume": 16.868, "close_time": 1748095199999}, {"open_time": 1748095200000, "open": 175.4, "high": 176.93, "low": 175.38, "close": 176.93, "volume": 37.489, "close_time": 1748098799999}, {"open_time": 1748098800000, "open": 176.64, "high": 177.05, "low": 175.92, "close": 176.33, "volume": 152.796, "close_time": 1748102399999}, {"open_time": 1748102400000, "open": 175.5, "high": 176.45, "low": 175.5, "close": 176.39, "volume": 1.338, "close_time": 1748105999999}, {"open_time": 1748106000000, "open": 176.78, "high": 177.42, "low": 176.78, "close": 177.28, "volume": 62.214, "close_time": 1748109599999}, {"open_time": 1748109600000, "open": 176.96, "high": 177.59, "low": 176.73, "close": 176.73, "volume": 20.932, "close_time": 1748113199999}, {"open_time": 1748113200000, "open": 176.86, "high": 177.44, "low": 176.72, "close": 177.18, "volume": 3.855, "close_time": 1748116799999}, {"open_time": 1748116800000, "open": 177.24, "high": 177.75, "low": 177.24, "close": 177.73, "volume": 7.845, "close_time": 1748120399999}, {"open_time": 1748120400000, "open": 176.98, "high": 177.09, "low": 176.45, "close": 177.09, "volume": 4.466, "close_time": 1748123999999}, {"open_time": 1748124000000, "open": 177.14, "high": 177.14, "low": 176.0, "close": 176.61, "volume": 61.847, "close_time": 1748127599999}, {"open_time": 1748127600000, "open": 175.92, "high": 176.56, "low": 175.5, "close": 175.97, "volume": 83.635, "close_time": 1748131199999}, {"open_time": 1748131200000, "open": 176.16, "high": 176.78, "low": 171.91, "close": 171.91, "volume": 136.214, "close_time": 1748134799999}, {"open_time": 1748134800000, "open": 171.9, "high": 172.4, "low": 170.89, "close": 172.11, "volume": 220.08, "close_time": 1748138399999}, {"open_time": 1748138400000, "open": 171.44, "high": 172.31, "low": 170.6, "close": 171.97, "volume": 36.252, "close_time": 1748141999999}, {"open_time": 1748142000000, "open": 172.72, "high": 173.98, "low": 172.72, "close": 173.41, "volume": 5.018, "close_time": 1748145599999}, {"open_time": 1748145600000, "open": 172.91, "high": 174.24, "low": 172.88, "close": 174.24, "volume": 1.789, "close_time": 1748149199999}, {"open_time": 1748149200000, "open": 174.24, "high": 174.33, "low": 173.69, "close": 173.69, "volume": 1218.631, "close_time": 1748152799999}, {"open_time": 1748152800000, "open": 174.05, "high": 174.05, "low": 173.6, "close": 173.78, "volume": 27.871, "close_time": 1748156399999}, {"open_time": 1748156400000, "open": 173.33, "high": 173.33, "low": 172.17, "close": 172.25, "volume": 23.831, "close_time": 1748159999999}, {"open_time": 1748160000000, "open": 171.84, "high": 171.84, "low": 170.35, "close": 170.35, "volume": 15.694, "close_time": 1748163599999}, {"open_time": 1748163600000, "open": 171.48, "high": 172.13, "low": 170.96, "close": 172.13, "volume": 1.742, "close_time": 1748167199999}, {"open_time": 1748167200000, "open": 172.05, "high": 172.05, "low": 171.73, "close": 171.73, "volume": 7.112, "close_time": 1748170799999}, {"open_time": 1748170800000, "open": 171.57, "high": 171.95, "low": 171.55, "close": 171.87, "volume": 5.569, "close_time": 1748174399999}, {"open_time": 1748174400000, "open": 171.96, "high": 172.61, "low": 171.6, "close": 172.61, "volume": 27.494, "close_time": 1748177999999}, {"open_time": 1748178000000, "open": 172.28, "high": 172.55, "low": 171.15, "close": 172.55, "volume": 1.599, "close_time": 1748181599999}, {"open_time": 1748181600000, "open": 172.41, "high": 172.41, "low": 170.46, "close": 170.49, "volume": 1235.48, "close_time": 1748185199999}, {"open_time": 1748185200000, "open": 170.89, "high": 170.89, "low": 169.24, "close": 170.19, "volume": 77.609, "close_time": 1748188799999}, {"open_time": 1748188800000, "open": 169.96, "high": 170.32, "low": 169.07, "close": 170.19, "volume": 240.388, "close_time": 1748192399999}, {"open_time": 1748192400000, "open": 170.2, "high": 171.12, "low": 170.2, "close": 170.89, "volume": 25.238, "close_time": 1748195999999}, {"open_time": 1748196000000, "open": 170.77, "high": 171.79, "low": 170.77, "close": 171.73, "volume": 192.784, "close_time": 1748199599999}, {"open_time": 1748199600000, "open": 171.77, "high": 172.71, "low": 171.77, "close": 172.71, "volume": 20.079, "close_time": 1748203199999}, {"open_time": 1748203200000, "open": 172.26, "high": 172.39, "low": 171.86, "close": 172.15, "volume": 15.478, "close_time": 1748206799999}, {"open_time": 1748206800000, "open": 172.18, "high": 172.43, "low": 171.15, "close": 171.84, "volume": 18.087, "close_time": 1748210399999}, {"open_time": 1748210400000, "open": 172.17, "high": 174.65, "low": 172.17, "close": 174.65, "volume": 125.717, "close_time": 1748213999999}, {"open_time": 1748214000000, "open": 174.68, "high": 175.76, "low": 174.07, "close": 175.76, "volume": 103.707, "close_time": 1748217599999}, {"open_time": 1748217600000, "open": 175.77, "high": 177.47, "low": 175.58, "close": 177.47, "volume": 68.525, "close_time": 1748221199999}, {"open_time": 1748221200000, "open": 177.47, "high": 177.55, "low": 176.25, "close": 176.45, "volume": 40.647, "close_time": 1748224799999}, {"open_time": 1748224800000, "open": 176.72, "high": 176.98, "low": 175.9, "close": 176.03, "volume": 62.456, "close_time": 1748228399999}, {"open_time": 1748228400000, "open": 176.24, "high": 177.51, "low": 176.24, "close": 176.98, "volume": 27.462, "close_time": 1748231999999}, {"open_time": 1748232000000, "open": 176.98, "high": 177.4, "low": 176.9, "close": 177.07, "volume": 1172.841, "close_time": 1748235599999}, {"open_time": 1748235600000, "open": 177.23, "high": 177.87, "low": 177.23, "close": 177.74, "volume": 61.44, "close_time": 1748239199999}, {"open_time": 1748239200000, "open": 177.77, "high": 178.06, "low": 177.25, "close": 178.06, "volume": 23.467, "close_time": 1748242799999}, {"open_time": 1748242800000, "open": 178.13, "high": 178.89, "low": 177.47, "close": 178.05, "volume": 50.9, "close_time": 1748246399999}, {"open_time": 1748246400000, "open": 178.19, "high": 178.41, "low": 177.28, "close": 177.28, "volume": 64.967, "close_time": 1748249999999}, {"open_time": 1748250000000, "open": 177.73, "high": 177.73, "low": 176.76, "close": 176.76, "volume": 8.394, "close_time": 1748253599999}, {"open_time": 1748253600000, "open": 176.74, "high": 177.13, "low": 176.54, "close": 177.1, "volume": 0.789, "close_time": 1748257199999}, {"open_time": 1748257200000, "open": 176.86, "high": 177.8, "low": 176.86, "close": 177.8, "volume": 11.427, "close_time": 1748260799999}, {"open_time": 1748260800000, "open": 177.49, "high": 178.31, "low": 177.49, "close": 178.31, "volume": 11.697, "close_time": 1748264399999}, {"open_time": 1748264400000, "open": 178.59, "high": 178.59, "low": 176.39, "close": 176.39, "volume": 285.103, "close_time": 1748267999999}, {"open_time": 1748268000000, "open": 176.45, "high": 177.43, "low": 176.03, "close": 176.71, "volume": 21.484, "close_time": 1748271599999}, {"open_time": 1748271600000, "open": 176.64, "high": 178.59, "low": 176.64, "close": 177.51, "volume": 30.352, "close_time": 1748275199999}, {"open_time": 1748275200000, "open": 177.54, "high": 177.93, "low": 175.38, "close": 175.78, "volume": 73.032, "close_time": 1748278799999}, {"open_time": 1748278800000, "open": 175.73, "high": 176.14, "low": 173.97, "close": 173.97, "volume": 91.398, "close_time": 1748282399999}, {"open_time": 1748282400000, "open": 173.97, "high": 175.05, "low": 173.56, "close": 174.44, "volume": 35.866, "close_time": 1748285999999}, {"open_time": 1748286000000, "open": 173.91, "high": 174.45, "low": 173.91, "close": 174.12, "volume": 11.908, "close_time": 1748289599999}, {"open_time": 1748289600000, "open": 173.93, "high": 175.23, "low": 173.93, "close": 175.23, "volume": 5.034, "close_time": 1748293199999}, {"open_time": 1748293200000, "open": 174.95, "high": 174.96, "low": 174.63, "close": 174.71, "volume": 15.517, "close_time": 1748296799999}, {"open_time": 1748296800000, "open": 175.18, "high": 175.87, "low": 174.16, "close": 174.16, "volume": 40.535, "close_time": 1748300399999}, {"open_time": 1748300400000, "open": 174.34, "high": 174.79, "low": 174.22, "close": 174.79, "volume": 20.375, "close_time": 1748303999999}, {"open_time": 1748304000000, "open": 174.89, "high": 175.77, "low": 174.12, "close": 174.46, "volume": 130.316, "close_time": 1748307599999}, {"open_time": 1748307600000, "open": 173.99, "high": 173.99, "low": 171.46, "close": 172.16, "volume": 618.079, "close_time": 1748311199999}, {"open_time": 1748311200000, "open": 172.4, "high": 173.0, "low": 172.22, "close": 172.33, "volume": 31.044, "close_time": 1748314799999}, {"open_time": 1748314800000, "open": 172.77, "high": 174.01, "low": 172.77, "close": 173.93, "volume": 79.177, "close_time": 1748318399999}, {"open_time": 1748318400000, "open": 173.93, "high": 173.93, "low": 173.08, "close": 173.08, "volume": 3.709, "close_time": 1748321999999}, {"open_time": 1748322000000, "open": 173.15, "high": 173.9, "low": 172.77, "close": 173.6, "volume": 24.106, "close_time": 1748325599999}, {"open_time": 1748325600000, "open": 173.54, "high": 175.16, "low": 173.54, "close": 173.9, "volume": 13.51, "close_time": 1748329199999}, {"open_time": 1748329200000, "open": 174.53, "high": 175.77, "low": 174.53, "close": 175.77, "volume": 4.884, "close_time": 1748332799999}, {"open_time": 1748332800000, "open": 175.82, "high": 176.39, "low": 175.56, "close": 175.79, "volume": 9.61, "close_time": 1748336399999}, {"open_time": 1748336400000, "open": 175.93, "high": 175.99, "low": 175.03, "close": 175.66, "volume": 35.522, "close_time": 1748339999999}, {"open_time": 1748340000000, "open": 175.92, "high": 176.18, "low": 175.92, "close": 176.17, "volume": 5.466, "close_time": 1748343599999}, {"open_time": 1748343600000, "open": 176.25, "high": 177.06, "low": 175.81, "close": 176.74, "volume": 18.196, "close_time": 1748347199999}, {"open_time": 1748347200000, "open": 176.74, "high": 177.24, "low": 176.45, "close": 176.72, "volume": 310.557, "close_time": 1748350799999}, {"open_time": 1748350800000, "open": 177.08, "high": 179.09, "low": 177.02, "close": 178.05, "volume": 186.759, "close_time": 1748354399999}, {"open_time": 1748354400000, "open": 177.93, "high": 178.1, "low": 175.17, "close": 176.54, "volume": 43.859, "close_time": 1748357999999}, {"open_time": 1748358000000, "open": 177.27, "high": 178.59, "low": 177.05, "close": 178.23, "volume": 75.257, "close_time": 1748361599999}, {"open_time": 1748361600000, "open": 178.13, "high": 179.07, "low": 178.05, "close": 178.05, "volume": 62.598, "close_time": 1748365199999}, {"open_time": 1748365200000, "open": 178.06, "high": 179.12, "low": 178.03, "close": 178.87, "volume": 684.288, "close_time": 1748368799999}, {"open_time": 1748368800000, "open": 178.42, "high": 179.12, "low": 178.26, "close": 178.57, "volume": 8.891, "close_time": 1748372399999}, {"open_time": 1748372400000, "open": 178.74, "high": 179.19, "low": 177.59, "close": 177.59, "volume": 38.855, "close_time": 1748375999999}, {"open_time": 1748376000000, "open": 177.51, "high": 178.34, "low": 177.12, "close": 178.16, "volume": 176.408, "close_time": 1748379599999}, {"open_time": 1748379600000, "open": 178.12, "high": 178.12, "low": 176.06, "close": 176.6, "volume": 125.605, "close_time": 1748383199999}, {"open_time": 1748383200000, "open": 176.31, "high": 176.86, "low": 175.55, "close": 176.65, "volume": 34.486, "close_time": 1748386799999}, {"open_time": 1748386800000, "open": 176.84, "high": 177.01, "low": 176.08, "close": 176.75, "volume": 16.305, "close_time": 1748390399999}, {"open_time": 1748390400000, "open": 176.71, "high": 177.27, "low": 176.17, "close": 177.23, "volume": 45.337, "close_time": 1748393999999}, {"open_time": 1748394000000, "open": 177.44, "high": 177.44, "low": 175.41, "close": 175.41, "volume": 43.154, "close_time": 1748397599999}, {"open_time": 1748397600000, "open": 175.37, "high": 175.37, "low": 174.49, "close": 174.69, "volume": 82.669, "close_time": 1748401199999}, {"open_time": 1748401200000, "open": 175.04, "high": 175.27, "low": 174.35, "close": 175.27, "volume": 10.748, "close_time": 1748404799999}, {"open_time": 1748404800000, "open": 175.12, "high": 175.18, "low": 174.44, "close": 175.18, "volume": 8.328, "close_time": 1748408399999}, {"open_time": 1748408400000, "open": 174.62, "high": 174.92, "low": 174.45, "close": 174.67, "volume": 15.219, "close_time": 1748411999999}, {"open_time": 1748412000000, "open": 174.52, "high": 174.52, "low": 173.8, "close": 174.13, "volume": 20.316, "close_time": 1748415599999}, {"open_time": 1748415600000, "open": 174.41, "high": 174.41, "low": 174.18, "close": 174.18, "volume": 0.51, "close_time": 1748419199999}, {"open_time": 1748419200000, "open": 173.79, "high": 174.19, "low": 173.63, "close": 173.88, "volume": 3.837, "close_time": 1748422799999}, {"open_time": 1748422800000, "open": 174.01, "high": 174.01, "low": 173.04, "close": 173.04, "volume": 23.551, "close_time": 1748426399999}, {"open_time": 1748426400000, "open": 173.0, "high": 174.21, "low": 172.79, "close": 174.21, "volume": 139.298, "close_time": 1748429999999}, {"open_time": 1748430000000, "open": 174.12, "high": 174.51, "low": 173.75, "close": 174.45, "volume": 24.385, "close_time": 1748433599999}, {"open_time": 1748433600000, "open": 174.3, "high": 175.0, "low": 174.3, "close": 174.31, "volume": 29.474, "close_time": 1748437199999}, {"open_time": 1748437200000, "open": 174.19, "high": 174.69, "low": 172.58, "close": 172.58, "volume": 24.871, "close_time": 1748440799999}, {"open_time": 1748440800000, "open": 172.54, "high": 172.73, "low": 170.17, "close": 170.17, "volume": 237.58, "close_time": 1748444399999}, {"open_time": 1748444400000, "open": 170.17, "high": 170.48, "low": 169.05, "close": 169.99, "volume": 359.716, "close_time": 1748447999999}, {"open_time": 1748448000000, "open": 169.74, "high": 170.99, "low": 169.74, "close": 170.99, "volume": 119.967, "close_time": 1748451599999}, {"open_time": 1748451600000, "open": 171.1, "high": 171.96, "low": 170.4, "close": 170.94, "volume": 333.242, "close_time": 1748455199999}, {"open_time": 1748455200000, "open": 170.9, "high": 171.52, "low": 170.01, "close": 170.01, "volume": 111.659, "close_time": 1748458799999}, {"open_time": 1748458800000, "open": 170.0, "high": 170.71, "low": 169.5, "close": 169.5, "volume": 346.491, "close_time": 1748462399999}, {"open_time": 1748462400000, "open": 169.47, "high": 170.54, "low": 169.43, "close": 170.47, "volume": 24.763, "close_time": 1748465999999}, {"open_time": 1748466000000, "open": 170.77, "high": 171.58, "low": 170.77, "close": 171.3, "volume": 19.569, "close_time": 1748469599999}, {"open_time": 1748469600000, "open": 170.51, "high": 171.03, "low": 170.51, "close": 171.03, "volume": 6.789, "close_time": 1748473199999}, {"open_time": 1748473200000, "open": 171.41, "high": 172.71, "low": 171.41, "close": 172.35, "volume": 54.562, "close_time": 1748476799999}, {"open_time": 1748476800000, "open": 171.73, "high": 173.6, "low": 171.27, "close": 173.6, "volume": 678.141, "close_time": 1748480399999}, {"open_time": 1748480400000, "open": 173.38, "high": 173.44, "low": 172.62, "close": 173.3, "volume": 185.368, "close_time": 1748483999999}, {"open_time": 1748484000000, "open": 173.17, "high": 175.11, "low": 172.41, "close": 175.03, "volume": 232.999, "close_time": 1748487599999}, {"open_time": 1748487600000, "open": 175.11, "high": 175.23, "low": 173.29, "close": 173.56, "volume": 136.676, "close_time": 1748491199999}, {"open_time": 1748491200000, "open": 173.99, "high": 174.16, "low": 170.35, "close": 171.98, "volume": 122.263, "close_time": 1748494799999}, {"open_time": 1748494800000, "open": 171.96, "high": 172.4, "low": 171.78, "close": 172.0, "volume": 79.714, "close_time": 1748498399999}, {"open_time": 1748498400000, "open": 171.96, "high": 172.8, "low": 171.96, "close": 172.8, "volume": 32.296, "close_time": 1748501999999}, {"open_time": 1748502000000, "open": 172.25, "high": 172.92, "low": 172.17, "close": 172.92, "volume": 1.008, "close_time": 1748505599999}, {"open_time": 1748505600000, "open": 172.25, "high": 173.29, "low": 172.1, "close": 172.99, "volume": 5.582, "close_time": 1748509199999}, {"open_time": 1748509200000, "open": 172.78, "high": 172.84, "low": 172.77, "close": 172.84, "volume": 26.7, "close_time": 1748512799999}, {"open_time": 1748512800000, "open": 172.91, "high": 172.91, "low": 172.32, "close": 172.57, "volume": 273.519, "close_time": 1748516399999}, {"open_time": 1748516400000, "open": 173.29, "high": 173.29, "low": 173.13, "close": 173.26, "volume": 0.249, "close_time": 1748519999999}, {"open_time": 1748520000000, "open": 172.77, "high": 172.86, "low": 171.73, "close": 172.11, "volume": 40.33, "close_time": 1748523599999}, {"open_time": 1748523600000, "open": 172.12, "high": 172.12, "low": 170.63, "close": 170.8, "volume": 35.882, "close_time": 1748527199999}, {"open_time": 1748527200000, "open": 170.7, "high": 171.0, "low": 169.1, "close": 170.72, "volume": 112.353, "close_time": 1748530799999}, {"open_time": 1748530800000, "open": 170.62, "high": 170.79, "low": 169.78, "close": 170.1, "volume": 31.742, "close_time": 1748534399999}, {"open_time": 1748534400000, "open": 169.9, "high": 170.1, "low": 168.04, "close": 168.09, "volume": 114.064, "close_time": 1748537999999}, {"open_time": 1748538000000, "open": 168.54, "high": 169.26, "low": 168.36, "close": 168.94, "volume": 43.897, "close_time": 1748541599999}, {"open_time": 1748541600000, "open": 168.67, "high": 169.78, "low": 168.0, "close": 168.51, "volume": 102.28, "close_time": 1748545199999}, {"open_time": 1748545200000, "open": 168.11, "high": 168.11, "low": 166.16, "close": 166.79, "volume": 357.407, "close_time": 1748548799999}, {"open_time": 1748548800000, "open": 167.26, "high": 167.55, "low": 166.96, "close": 167.36, "volume": 91.923, "close_time": 1748552399999}, {"open_time": 1748552400000, "open": 167.36, "high": 168.31, "low": 167.36, "close": 168.31, "volume": 89.923, "close_time": 1748555999999}, {"open_time": 1748556000000, "open": 168.36, "high": 168.36, "low": 167.12, "close": 167.12, "volume": 18.65, "close_time": 1748559599999}, {"open_time": 1748559600000, "open": 167.18, "high": 167.43, "low": 166.32, "close": 166.32, "volume": 52.917, "close_time": 1748563199999}, {"open_time": 1748563200000, "open": 166.86, "high": 167.36, "low": 160.87, "close": 161.46, "volume": 1029.546, "close_time": 1748566799999}, {"open_time": 1748566800000, "open": 161.9, "high": 163.84, "low": 161.9, "close": 163.23, "volume": 260.986, "close_time": 1748570399999}, {"open_time": 1748570400000, "open": 163.7, "high": 165.16, "low": 163.7, "close": 165.06, "volume": 14.111, "close_time": 1748573999999}, {"open_time": 1748574000000, "open": 165.1, "high": 165.63, "low": 164.97, "close": 164.97, "volume": 124.017, "close_time": 1748577599999}, {"open_time": 1748577600000, "open": 164.98, "high": 165.47, "low": 164.56, "close": 165.42, "volume": 21.672, "close_time": 1748581199999}, {"open_time": 1748581200000, "open": 165.2, "high": 165.64, "low": 165.0, "close": 165.0, "volume": 13.253, "close_time": 1748584799999}, {"open_time": 1748584800000, "open": 165.0, "high": 165.0, "low": 162.84, "close": 163.16, "volume": 49.63, "close_time": 1748588399999}, {"open_time": 1748588400000, "open": 163.71, "high": 164.01, "low": 162.84, "close": 162.84, "volume": 1.403, "close_time": 1748591999999}, {"open_time": 1748592000000, "open": 162.73, "high": 163.68, "low": 162.16, "close": 163.68, "volume": 12.342, "close_time": 1748595599999}, {"open_time": 1748595600000, "open": 163.81, "high": 163.86, "low": 161.75, "close": 163.19, "volume": 9.088, "close_time": 1748599199999}, {"open_time": 1748599200000, "open": 163.23, "high": 163.68, "low": 162.54, "close": 163.68, "volume": 5.307, "close_time": 1748602799999}, {"open_time": 1748602800000, "open": 163.81, "high": 164.0, "low": 163.46, "close": 163.94, "volume": 1.484, "close_time": 1748606399999}, {"open_time": 1748606400000, "open": 163.95, "high": 163.95, "low": 161.97, "close": 163.19, "volume": 13.609, "close_time": 1748609999999}, {"open_time": 1748610000000, "open": 163.23, "high": 163.23, "low": 161.0, "close": 161.01, "volume": 54.612, "close_time": 1748613599999}, {"open_time": 1748613600000, "open": 160.99, "high": 161.86, "low": 160.31, "close": 161.86, "volume": 25.552, "close_time": 1748617199999}, {"open_time": 1748617200000, "open": 161.13, "high": 162.32, "low": 161.13, "close": 161.27, "volume": 66.377, "close_time": 1748620799999}, {"open_time": 1748620800000, "open": 161.0, "high": 161.35, "low": 156.44, "close": 157.86, "volume": 556.728, "close_time": 1748624399999}, {"open_time": 1748624400000, "open": 158.09, "high": 158.98, "low": 157.64, "close": 158.47, "volume": 242.619, "close_time": 1748627999999}, {"open_time": 1748628000000, "open": 158.62, "high": 160.6, "low": 158.62, "close": 160.17, "volume": 29.804, "close_time": 1748631599999}, {"open_time": 1748631600000, "open": 160.6, "high": 161.36, "low": 160.01, "close": 161.36, "volume": 72.102, "close_time": 1748635199999}, {"open_time": 1748635200000, "open": 160.83, "high": 160.93, "low": 159.94, "close": 159.94, "volume": 36.171, "close_time": 1748638799999}, {"open_time": 1748638800000, "open": 160.62, "high": 160.9, "low": 159.93, "close": 159.93, "volume": 206.813, "close_time": 1748642399999}, {"open_time": 1748642400000, "open": 160.2, "high": 160.2, "low": 156.87, "close": 156.87, "volume": 94.236, "close_time": 1748645999999}, {"open_time": 1748646000000, "open": 156.71, "high": 157.18, "low": 155.41, "close": 156.0, "volume": 121.923, "close_time": 1748649599999}, {"open_time": 1748649600000, "open": 156.07, "high": 157.15, "low": 154.58, "close": 155.78, "volume": 265.467, "close_time": 1748653199999}, {"open_time": 1748653200000, "open": 155.79, "high": 156.69, "low": 152.66, "close": 153.15, "volume": 555.431, "close_time": 1748656799999}, {"open_time": 1748656800000, "open": 153.47, "high": 155.0, "low": 152.29, "close": 152.79, "volume": 105.632, "close_time": 1748660399999}, {"open_time": 1748660400000, "open": 152.93, "high": 154.3, "low": 152.28, "close": 154.18, "volume": 11.285, "close_time": 1748663999999}, {"open_time": 1748664000000, "open": 153.86, "high": 155.56, "low": 153.18, "close": 155.56, "volume": 21.563, "close_time": 1748667599999}, {"open_time": 1748667600000, "open": 155.53, "high": 155.53, "low": 154.3, "close": 154.3, "volume": 3.289, "close_time": 1748671199999}, {"open_time": 1748671200000, "open": 154.4, "high": 155.23, "low": 154.4, "close": 155.21, "volume": 10.446, "close_time": 1748674799999}, {"open_time": 1748674800000, "open": 154.96, "high": 155.11, "low": 154.3, "close": 155.11, "volume": 8.003, "close_time": 1748678399999}, {"open_time": 1748678400000, "open": 154.89, "high": 154.89, "low": 154.33, "close": 154.68, "volume": 10.405, "close_time": 1748681999999}, {"open_time": 1748682000000, "open": 153.86, "high": 153.86, "low": 153.68, "close": 153.76, "volume": 1.056, "close_time": 1748685599999}, {"open_time": 1748685600000, "open": 153.62, "high": 153.96, "low": 148.0, "close": 153.36, "volume": 695.841, "close_time": 1748689199999}, {"open_time": 1748689200000, "open": 153.35, "high": 153.38, "low": 152.5, "close": 152.82, "volume": 17.338, "close_time": 1748692799999}, {"open_time": 1748692800000, "open": 152.78, "high": 154.89, "low": 152.64, "close": 154.89, "volume": 72.772, "close_time": 1748696399999}, {"open_time": 1748696400000, "open": 154.94, "high": 155.98, "low": 154.62, "close": 154.62, "volume": 125.379, "close_time": 1748699999999}, {"open_time": 1748700000000, "open": 155.21, "high": 156.01, "low": 155.21, "close": 155.34, "volume": 81.876, "close_time": 1748703599999}, {"open_time": 1748703600000, "open": 155.65, "high": 156.65, "low": 155.23, "close": 155.64, "volume": 50.366, "close_time": 1748707199999}, {"open_time": 1748707200000, "open": 156.28, "high": 156.73, "low": 156.05, "close": 156.55, "volume": 15.238, "close_time": 1748710799999}, {"open_time": 1748710800000, "open": 156.25, "high": 156.67, "low": 156.25, "close": 156.56, "volume": 20.516, "close_time": 1748714399999}, {"open_time": 1748714400000, "open": 156.15, "high": 156.52, "low": 156.15, "close": 156.36, "volume": 1.342, "close_time": 1748717999999}, {"open_time": 1748718000000, "open": 156.77, "high": 157.82, "low": 156.77, "close": 157.48, "volume": 59.352, "close_time": 1748721599999}, {"open_time": 1748721600000, "open": 157.33, "high": 157.53, "low": 157.33, "close": 157.43, "volume": 54.035, "close_time": 1748725199999}, {"open_time": 1748725200000, "open": 157.42, "high": 157.88, "low": 157.29, "close": 157.77, "volume": 28.09, "close_time": 1748728799999}, {"open_time": 1748728800000, "open": 157.89, "high": 157.89, "low": 156.89, "close": 156.89, "volume": 40.594, "close_time": 1748732399999}, {"open_time": 1748732400000, "open": 156.92, "high": 157.48, "low": 156.53, "close": 156.62, "volume": 18.517, "close_time": 1748735999999}, {"open_time": 1748736000000, "open": 156.49, "high": 156.53, "low": 155.82, "close": 156.06, "volume": 14.96, "close_time": 1748739599999}, {"open_time": 1748739600000, "open": 155.81, "high": 156.54, "low": 154.66, "close": 155.01, "volume": 10.549, "close_time": 1748743199999}, {"open_time": 1748743200000, "open": 154.76, "high": 155.21, "low": 154.23, "close": 154.87, "volume": 168.337, "close_time": 1748746799999}, {"open_time": 1748746800000, "open": 154.91, "high": 154.91, "low": 153.62, "close": 154.73, "volume": 15.292, "close_time": 1748750399999}, {"open_time": 1748750400000, "open": 154.74, "high": 155.85, "low": 154.63, "close": 155.75, "volume": 32.419, "close_time": 1748753999999}, {"open_time": 1748754000000, "open": 155.47, "high": 155.84, "low": 155.45, "close": 155.49, "volume": 18.121, "close_time": 1748757599999}, {"open_time": 1748757600000, "open": 155.46, "high": 155.46, "low": 154.74, "close": 155.0, "volume": 0.961, "close_time": 1748761199999}, {"open_time": 1748761200000, "open": 154.64, "high": 154.75, "low": 154.22, "close": 154.22, "volume": 393.012, "close_time": 1748764799999}, {"open_time": 1748764800000, "open": 153.86, "high": 153.86, "low": 153.03, "close": 153.03, "volume": 8.519, "close_time": 1748768399999}, {"open_time": 1748768400000, "open": 153.02, "high": 153.02, "low": 150.97, "close": 151.05, "volume": 78.088, "close_time": 1748771999999}, {"open_time": 1748772000000, "open": 151.7, "high": 151.76, "low": 150.75, "close": 151.71, "volume": 18.843, "close_time": 1748775599999}, {"open_time": 1748775600000, "open": 151.74, "high": 152.19, "low": 151.74, "close": 152.12, "volume": 7.533, "close_time": 1748779199999}, {"open_time": 1748779200000, "open": 151.74, "high": 152.31, "low": 150.75, "close": 151.15, "volume": 16.112, "close_time": 1748782799999}, {"open_time": 1748782800000, "open": 151.21, "high": 152.31, "low": 151.15, "close": 152.27, "volume": 23.906, "close_time": 1748786399999}, {"open_time": 1748786400000, "open": 152.32, "high": 153.68, "low": 152.24, "close": 153.41, "volume": 34.746, "close_time": 1748789999999}, {"open_time": 1748790000000, "open": 153.42, "high": 154.52, "low": 153.16, "close": 153.9, "volume": 36.228, "close_time": 1748793599999}, {"open_time": 1748793600000, "open": 154.54, "high": 156.56, "low": 154.54, "close": 156.4, "volume": 19.884, "close_time": 1748797199999}, {"open_time": 1748797200000, "open": 155.82, "high": 156.59, "low": 155.8, "close": 156.16, "volume": 8.664, "close_time": 1748800799999}, {"open_time": 1748800800000, "open": 155.82, "high": 155.92, "low": 153.62, "close": 154.56, "volume": 44.544, "close_time": 1748804399999}, {"open_time": 1748804400000, "open": 154.6, "high": 155.67, "low": 154.58, "close": 155.67, "volume": 130.272, "close_time": 1748807999999}, {"open_time": 1748808000000, "open": 155.67, "high": 156.16, "low": 155.22, "close": 155.42, "volume": 266.206, "close_time": 1748811599999}, {"open_time": 1748811600000, "open": 156.09, "high": 156.97, "low": 156.01, "close": 156.88, "volume": 13.311, "close_time": 1748815199999}, {"open_time": 1748815200000, "open": 156.98, "high": 157.22, "low": 156.43, "close": 156.92, "volume": 15.264, "close_time": 1748818799999}, {"open_time": 1748818800000, "open": 157.22, "high": 157.87, "low": 157.22, "close": 157.71, "volume": 26.367, "close_time": 1748822399999}, {"open_time": 1748822400000, "open": 157.74, "high": 158.04, "low": 157.32, "close": 157.93, "volume": 129.385, "close_time": 1748825999999}, {"open_time": 1748826000000, "open": 158.23, "high": 158.76, "low": 158.17, "close": 158.4, "volume": 22.111, "close_time": 1748829599999}, {"open_time": 1748829600000, "open": 157.3, "high": 157.53, "low": 156.78, "close": 156.78, "volume": 194.581, "close_time": 1748833199999}, {"open_time": 1748833200000, "open": 156.82, "high": 156.82, "low": 155.42, "close": 155.42, "volume": 23.282, "close_time": 1748836799999}, {"open_time": 1748836800000, "open": 155.44, "high": 156.03, "low": 155.13, "close": 155.13, "volume": 28.53, "close_time": 1748840399999}, {"open_time": 1748840400000, "open": 155.37, "high": 155.82, "low": 154.83, "close": 155.31, "volume": 23.292, "close_time": 1748843999999}, {"open_time": 1748844000000, "open": 154.77, "high": 155.85, "low": 154.77, "close": 155.78, "volume": 1.861, "close_time": 1748847599999}, {"open_time": 1748847600000, "open": 156.16, "high": 156.52, "low": 155.65, "close": 155.65, "volume": 1.769, "close_time": 1748851199999}, {"open_time": 1748851200000, "open": 155.53, "high": 155.99, "low": 154.49, "close": 154.49, "volume": 8.038, "close_time": 1748854799999}, {"open_time": 1748854800000, "open": 154.88, "high": 154.88, "low": 153.38, "close": 153.55, "volume": 24.926, "close_time": 1748858399999}, {"open_time": 1748858400000, "open": 153.21, "high": 154.2, "low": 153.13, "close": 154.2, "volume": 53.971, "close_time": 1748861999999}, {"open_time": 1748862000000, "open": 154.3, "high": 154.3, "low": 153.6, "close": 153.6, "volume": 1.524, "close_time": 1748865599999}, {"open_time": 1748865600000, "open": 153.55, "high": 154.2, "low": 153.27, "close": 154.2, "volume": 12.661, "close_time": 1748869199999}, {"open_time": 1748869200000, "open": 153.87, "high": 154.3, "low": 152.32, "close": 152.32, "volume": 46.051, "close_time": 1748872799999}, {"open_time": 1748872800000, "open": 152.13, "high": 153.86, "low": 151.9, "close": 153.06, "volume": 37.944, "close_time": 1748876399999}, {"open_time": 1748876400000, "open": 152.99, "high": 153.68, "low": 152.31, "close": 152.73, "volume": 8.752, "close_time": 1748879999999}, {"open_time": 1748880000000, "open": 152.84, "high": 152.84, "low": 152.31, "close": 152.51, "volume": 53.052, "close_time": 1748883599999}, {"open_time": 1748883600000, "open": 152.83, "high": 153.82, "low": 152.83, "close": 153.82, "volume": 67.56, "close_time": 1748887199999}, {"open_time": 1748887200000, "open": 153.86, "high": 155.0, "low": 153.38, "close": 153.38, "volume": 63.961, "close_time": 1748890799999}, {"open_time": 1748890800000, "open": 153.48, "high": 153.48, "low": 151.92, "close": 152.39, "volume": 12.753, "close_time": 1748894399999}, {"open_time": 1748894400000, "open": 153.19, "high": 154.34, "low": 153.19, "close": 154.08, "volume": 27.814, "close_time": 1748897999999}, {"open_time": 1748898000000, "open": 154.35, "high": 155.26, "low": 154.2, "close": 155.26, "volume": 67.528, "close_time": 1748901599999}, {"open_time": 1748901600000, "open": 155.39, "high": 156.69, "low": 155.39, "close": 156.14, "volume": 48.538, "close_time": 1748905199999}, {"open_time": 1748905200000, "open": 156.15, "high": 157.29, "low": 156.15, "close": 157.05, "volume": 59.375, "close_time": 1748908799999}, {"open_time": 1748908800000, "open": 156.67, "high": 158.76, "low": 156.46, "close": 158.68, "volume": 103.313, "close_time": 1748912399999}, {"open_time": 1748912400000, "open": 158.89, "high": 162.0, "low": 158.89, "close": 162.0, "volume": 171.801, "close_time": 1748915999999}, {"open_time": 1748916000000, "open": 162.17, "high": 162.17, "low": 159.83, "close": 160.03, "volume": 79.096, "close_time": 1748919599999}, {"open_time": 1748919600000, "open": 159.8, "high": 159.83, "low": 158.43, "close": 159.43, "volume": 19.349, "close_time": 1748923199999}, {"open_time": 1748923200000, "open": 159.1, "high": 159.13, "low": 158.42, "close": 158.42, "volume": 14.526, "close_time": 1748926799999}, {"open_time": 1748926800000, "open": 159.2, "high": 159.48, "low": 158.78, "close": 159.48, "volume": 10.841, "close_time": 1748930399999}, {"open_time": 1748930400000, "open": 159.48, "high": 159.86, "low": 159.06, "close": 159.86, "volume": 42.549, "close_time": 1748933999999}, {"open_time": 1748934000000, "open": 159.93, "high": 160.05, "low": 159.5, "close": 159.5, "volume": 21.366, "close_time": 1748937599999}, {"open_time": 1748937600000, "open": 159.38, "high": 159.38, "low": 158.5, "close": 158.66, "volume": 1.11, "close_time": 1748941199999}, {"open_time": 1748941200000, "open": 159.28, "high": 159.94, "low": 158.82, "close": 159.94, "volume": 1.658, "close_time": 1748944799999}, {"open_time": 1748944800000, "open": 159.82, "high": 161.1, "low": 159.82, "close": 161.1, "volume": 82.65, "close_time": 1748948399999}, {"open_time": 1748948400000, "open": 161.27, "high": 161.57, "low": 160.8, "close": 160.8, "volume": 20.005, "close_time": 1748951999999}, {"open_time": 1748952000000, "open": 160.47, "high": 161.44, "low": 160.33, "close": 161.2, "volume": 8.43, "close_time": 1748955599999}, {"open_time": 1748955600000, "open": 161.26, "high": 161.53, "low": 160.15, "close": 160.73, "volume": 136.217, "close_time": 1748959199999}, {"open_time": 1748959200000, "open": 161.0, "high": 163.21, "low": 159.68, "close": 163.21, "volume": 107.266, "close_time": 1748962799999}, {"open_time": 1748962800000, "open": 163.21, "high": 163.41, "low": 161.86, "close": 162.09, "volume": 35.641, "close_time": 1748966399999}, {"open_time": 1748966400000, "open": 162.02, "high": 162.02, "low": 160.73, "close": 160.73, "volume": 23.441, "close_time": 1748969999999}, {"open_time": 1748970000000, "open": 160.68, "high": 161.92, "low": 160.58, "close": 161.18, "volume": 38.373, "close_time": 1748973599999}, {"open_time": 1748973600000, "open": 160.98, "high": 160.98, "low": 160.16, "close": 160.16, "volume": 164.165, "close_time": 1748977199999}, {"open_time": 1748977200000, "open": 160.44, "high": 161.12, "low": 160.38, "close": 160.53, "volume": 79.765, "close_time": 1748980799999}, {"open_time": 1748980800000, "open": 160.45, "high": 160.45, "low": 156.75, "close": 157.71, "volume": 236.885, "close_time": 1748984399999}, {"open_time": 1748984400000, "open": 157.56, "high": 157.91, "low": 154.34, "close": 154.86, "volume": 167.453, "close_time": 1748987999999}, {"open_time": 1748988000000, "open": 154.91, "high": 156.25, "low": 154.85, "close": 156.16, "volume": 83.075, "close_time": 1748991599999}, {"open_time": 1748991600000, "open": 155.85, "high": 156.0, "low": 155.22, "close": 155.33, "volume": 12.559, "close_time": 1748995199999}, {"open_time": 1748995200000, "open": 155.21, "high": 155.67, "low": 154.38, "close": 155.41, "volume": 105.5, "close_time": 1748998799999}, {"open_time": 1748998800000, "open": 155.45, "high": 157.3, "low": 155.44, "close": 156.88, "volume": 35.332, "close_time": 1749002399999}, {"open_time": 1749002400000, "open": 156.76, "high": 157.52, "low": 156.16, "close": 156.16, "volume": 4.389, "close_time": 1749005999999}, {"open_time": 1749006000000, "open": 156.25, "high": 157.36, "low": 156.25, "close": 157.02, "volume": 52.482, "close_time": 1749009599999}, {"open_time": 1749009600000, "open": 156.86, "high": 156.86, "low": 156.32, "close": 156.5, "volume": 26.531, "close_time": 1749013199999}, {"open_time": 1749013200000, "open": 156.47, "high": 156.54, "low": 155.85, "close": 156.54, "volume": 64.632, "close_time": 1749016799999}, {"open_time": 1749016800000, "open": 156.7, "high": 156.93, "low": 156.35, "close": 156.93, "volume": 14.734, "close_time": 1749020399999}, {"open_time": 1749020400000, "open": 156.61, "high": 156.61, "low": 156.19, "close": 156.52, "volume": 23.771, "close_time": 1749023999999}, {"open_time": 1749024000000, "open": 157.09, "high": 157.09, "low": 156.73, "close": 156.73, "volume": 2.986, "close_time": 1749027599999}, {"open_time": 1749027600000, "open": 156.55, "high": 157.68, "low": 156.55, "close": 157.68, "volume": 1.801, "close_time": 1749031199999}, {"open_time": 1749031200000, "open": 157.28, "high": 157.77, "low": 156.47, "close": 156.47, "volume": 0.716, "close_time": 1749034799999}, {"open_time": 1749034800000, "open": 156.62, "high": 156.86, "low": 155.81, "close": 156.15, "volume": 11.93, "close_time": 1749038399999}, {"open_time": 1749038400000, "open": 155.98, "high": 156.32, "low": 155.41, "close": 155.78, "volume": 8.591, "close_time": 1749041999999}, {"open_time": 1749042000000, "open": 155.71, "high": 156.89, "low": 155.6, "close": 155.67, "volume": 137.186, "close_time": 1749045599999}, {"open_time": 1749045600000, "open": 155.31, "high": 156.69, "low": 154.74, "close": 156.69, "volume": 12.346, "close_time": 1749049199999}, {"open_time": 1749049200000, "open": 156.87, "high": 157.77, "low": 156.65, "close": 157.03, "volume": 36.904, "close_time": 1749052799999}, {"open_time": 1749052800000, "open": 157.06, "high": 157.48, "low": 156.51, "close": 157.47, "volume": 36.136, "close_time": 1749056399999}, {"open_time": 1749056400000, "open": 157.11, "high": 157.11, "low": 155.66, "close": 155.9, "volume": 14.137, "close_time": 1749059999999}, {"open_time": 1749060000000, "open": 156.3, "high": 156.37, "low": 155.62, "close": 155.62, "volume": 3.919, "close_time": 1749063599999}, {"open_time": 1749063600000, "open": 155.74, "high": 155.88, "low": 155.46, "close": 155.46, "volume": 32.172, "close_time": 1749067199999}, {"open_time": 1749067200000, "open": 155.41, "high": 155.46, "low": 154.17, "close": 154.45, "volume": 28.293, "close_time": 1749070799999}, {"open_time": 1749070800000, "open": 154.69, "high": 155.31, "low": 154.0, "close": 155.09, "volume": 25.619, "close_time": 1749074399999}, {"open_time": 1749074400000, "open": 155.04, "high": 155.04, "low": 153.49, "close": 153.61, "volume": 26.511, "close_time": 1749077999999}, {"open_time": 1749078000000, "open": 153.48, "high": 153.82, "low": 152.99, "close": 153.43, "volume": 702.629, "close_time": 1749081599999}, {"open_time": 1749081600000, "open": 153.36, "high": 153.84, "low": 153.11, "close": 153.84, "volume": 10.567, "close_time": 1749085199999}, {"open_time": 1749085200000, "open": 154.15, "high": 154.15, "low": 153.42, "close": 153.42, "volume": 14.044, "close_time": 1749088799999}, {"open_time": 1749088800000, "open": 153.51, "high": 154.33, "low": 153.51, "close": 154.08, "volume": 67.615, "close_time": 1749092399999}, {"open_time": 1749092400000, "open": 153.48, "high": 153.79, "low": 153.19, "close": 153.79, "volume": 61.734, "close_time": 1749095999999}, {"open_time": 1749096000000, "open": 153.74, "high": 153.86, "low": 153.47, "close": 153.86, "volume": 8.463, "close_time": 1749099599999}, {"open_time": 1749099600000, "open": 154.05, "high": 154.05, "low": 152.1, "close": 152.45, "volume": 74.895, "close_time": 1749103199999}, {"open_time": 1749103200000, "open": 152.53, "high": 152.77, "low": 152.22, "close": 152.22, "volume": 16.356, "close_time": 1749106799999}, {"open_time": 1749106800000, "open": 152.2, "high": 152.84, "low": 152.2, "close": 152.65, "volume": 9.987, "close_time": 1749110399999}, {"open_time": 1749110400000, "open": 152.81, "high": 152.81, "low": 151.92, "close": 151.92, "volume": 20.603, "close_time": 1749113999999}, {"open_time": 1749114000000, "open": 152.24, "high": 152.65, "low": 152.24, "close": 152.46, "volume": 51.279, "close_time": 1749117599999}, {"open_time": 1749117600000, "open": 152.92, "high": 152.92, "low": 151.73, "close": 151.99, "volume": 161.672, "close_time": 1749121199999}, {"open_time": 1749121200000, "open": 151.67, "high": 152.2, "low": 151.41, "close": 152.2, "volume": 19.736, "close_time": 1749124799999}, {"open_time": 1749124800000, "open": 152.27, "high": 154.22, "low": 152.27, "close": 154.22, "volume": 43.609, "close_time": 1749128399999}, {"open_time": 1749128400000, "open": 154.13, "high": 154.3, "low": 150.0, "close": 150.4, "volume": 40.9, "close_time": 1749131999999}, {"open_time": 1749132000000, "open": 150.55, "high": 151.35, "low": 148.72, "close": 151.35, "volume": 117.0, "close_time": 1749135599999}, {"open_time": 1749135600000, "open": 151.33, "high": 151.55, "low": 150.93, "close": 151.49, "volume": 4.122, "close_time": 1749139199999}, {"open_time": 1749139200000, "open": 150.96, "high": 150.96, "low": 148.6, "close": 148.83, "volume": 146.338, "close_time": 1749142799999}, {"open_time": 1749142800000, "open": 148.79, "high": 149.77, "low": 148.69, "close": 149.38, "volume": 37.974, "close_time": 1749146399999}, {"open_time": 1749146400000, "open": 149.62, "high": 149.94, "low": 148.5, "close": 149.59, "volume": 137.734, "close_time": 1749149999999}, {"open_time": 1749150000000, "open": 149.54, "high": 149.54, "low": 144.62, "close": 146.4, "volume": 1503.5, "close_time": 1749153599999}, {"open_time": 1749153600000, "open": 146.08, "high": 146.52, "low": 141.69, "close": 141.7, "volume": 195.627, "close_time": 1749157199999}, {"open_time": 1749157200000, "open": 141.8, "high": 144.63, "low": 141.75, "close": 144.32, "volume": 69.685, "close_time": 1749160799999}, {"open_time": 1749160800000, "open": 143.8, "high": 144.86, "low": 143.24, "close": 144.56, "volume": 64.438, "close_time": 1749164399999}, {"open_time": 1749164400000, "open": 144.62, "high": 145.02, "low": 144.4, "close": 144.52, "volume": 14.505, "close_time": 1749167999999}, {"open_time": 1749168000000, "open": 144.53, "high": 145.5, "low": 144.41, "close": 145.5, "volume": 114.113, "close_time": 1749171599999}, {"open_time": 1749171600000, "open": 145.47, "high": 145.52, "low": 145.06, "close": 145.52, "volume": 81.228, "close_time": 1749175199999}, {"open_time": 1749175200000, "open": 145.6, "high": 146.65, "low": 145.39, "close": 146.65, "volume": 130.666, "close_time": 1749178799999}, {"open_time": 1749178800000, "open": 146.3, "high": 146.93, "low": 146.0, "close": 146.93, "volume": 47.513, "close_time": 1749182399999}, {"open_time": 1749182400000, "open": 146.93, "high": 147.81, "low": 146.87, "close": 147.69, "volume": 68.428, "close_time": 1749185999999}, {"open_time": 1749186000000, "open": 147.52, "high": 147.75, "low": 146.91, "close": 147.62, "volume": 53.108, "close_time": 1749189599999}, {"open_time": 1749189600000, "open": 147.47, "high": 148.18, "low": 147.09, "close": 147.32, "volume": 11.549, "close_time": 1749193199999}, {"open_time": 1749193200000, "open": 147.19, "high": 147.75, "low": 147.11, "close": 147.31, "volume": 12.796, "close_time": 1749196799999}, {"open_time": 1749196800000, "open": 147.39, "high": 147.98, "low": 147.39, "close": 147.76, "volume": 3.847, "close_time": 1749200399999}, {"open_time": 1749200400000, "open": 148.21, "high": 148.51, "low": 147.72, "close": 147.72, "volume": 6.175, "close_time": 1749203999999}, {"open_time": 1749204000000, "open": 148.03, "high": 148.73, "low": 148.03, "close": 148.55, "volume": 8.449, "close_time": 1749207599999}, {"open_time": 1749207600000, "open": 148.55, "high": 149.5, "low": 148.47, "close": 149.07, "volume": 24.012, "close_time": 1749211199999}, {"open_time": 1749211200000, "open": 149.21, "high": 152.23, "low": 149.21, "close": 150.7, "volume": 76.423, "close_time": 1749214799999}, {"open_time": 1749214800000, "open": 151.18, "high": 152.26, "low": 151.11, "close": 151.38, "volume": 36.0, "close_time": 1749218399999}, {"open_time": 1749218400000, "open": 150.75, "high": 151.77, "low": 150.65, "close": 151.77, "volume": 107.806, "close_time": 1749221999999}, {"open_time": 1749222000000, "open": 151.2, "high": 152.28, "low": 150.38, "close": 150.65, "volume": 70.351, "close_time": 1749225599999}, {"open_time": 1749225600000, "open": 151.0, "high": 151.2, "low": 149.89, "close": 149.89, "volume": 28.585, "close_time": 1749229199999}, {"open_time": 1749229200000, "open": 149.91, "high": 150.03, "low": 149.35, "close": 149.71, "volume": 60.301, "close_time": 1749232799999}, {"open_time": 1749232800000, "open": 150.04, "high": 150.19, "low": 148.62, "close": 148.97, "volume": 26.023, "close_time": 1749236399999}, {"open_time": 1749236400000, "open": 149.09, "high": 149.5, "low": 149.04, "close": 149.17, "volume": 23.303, "close_time": 1749239999999}, {"open_time": 1749240000000, "open": 149.01, "high": 149.98, "low": 149.01, "close": 149.29, "volume": 47.49, "close_time": 1749243599999}, {"open_time": 1749243600000, "open": 149.37, "high": 149.56, "low": 148.96, "close": 149.56, "volume": 5.875, "close_time": 1749247199999}, {"open_time": 1749247200000, "open": 149.22, "high": 149.22, "low": 148.32, "close": 148.44, "volume": 14.075, "close_time": 1749250799999}, {"open_time": 1749250800000, "open": 148.53, "high": 148.53, "low": 147.79, "close": 147.79, "volume": 24.995, "close_time": 1749254399999}, {"open_time": 1749254400000, "open": 147.79, "high": 148.47, "low": 147.01, "close": 148.47, "volume": 27.239, "close_time": 1749257999999}, {"open_time": 1749258000000, "open": 148.7, "high": 148.71, "low": 147.45, "close": 147.76, "volume": 6.826, "close_time": 1749261599999}, {"open_time": 1749261600000, "open": 147.74, "high": 148.25, "low": 147.58, "close": 148.25, "volume": 23.065, "close_time": 1749265199999}, {"open_time": 1749265200000, "open": 148.15, "high": 149.73, "low": 148.15, "close": 149.73, "volume": 18.071, "close_time": 1749268799999}, {"open_time": 1749268800000, "open": 149.48, "high": 149.75, "low": 149.24, "close": 149.75, "volume": 286.531, "close_time": 1749272399999}, {"open_time": 1749272400000, "open": 149.76, "high": 150.95, "low": 149.76, "close": 150.84, "volume": 76.429, "close_time": 1749275999999}, {"open_time": 1749276000000, "open": 150.66, "high": 152.17, "low": 150.66, "close": 152.0, "volume": 26.933, "close_time": 1749279599999}, {"open_time": 1749279600000, "open": 151.88, "high": 152.4, "low": 151.47, "close": 152.4, "volume": 6.224, "close_time": 1749283199999}, {"open_time": 1749283200000, "open": 152.45, "high": 152.52, "low": 151.91, "close": 151.91, "volume": 2.2, "close_time": 1749286799999}, {"open_time": 1749286800000, "open": 151.91, "high": 151.91, "low": 151.54, "close": 151.57, "volume": 5.696, "close_time": 1749290399999}, {"open_time": 1749290400000, "open": 151.31, "high": 151.48, "low": 151.31, "close": 151.48, "volume": 0.441, "close_time": 1749293999999}, {"open_time": 1749294000000, "open": 151.99, "high": 152.04, "low": 151.29, "close": 151.29, "volume": 26.823, "close_time": 1749297599999}, {"open_time": 1749297600000, "open": 151.24, "high": 151.84, "low": 151.24, "close": 151.84, "volume": 6.05, "close_time": 1749301199999}, {"open_time": 1749301200000, "open": 152.07, "high": 152.31, "low": 151.56, "close": 152.31, "volume": 29.814, "close_time": 1749304799999}, {"open_time": 1749304800000, "open": 151.61, "high": 151.94, "low": 151.42, "close": 151.58, "volume": 24.52, "close_time": 1749308399999}, {"open_time": 1749308400000, "open": 151.47, "high": 151.71, "low": 150.7, "close": 151.03, "volume": 33.697, "close_time": 1749311999999}, {"open_time": 1749312000000, "open": 151.28, "high": 151.46, "low": 150.6, "close": 150.84, "volume": 22.771, "close_time": 1749315599999}, {"open_time": 1749315600000, "open": 151.24, "high": 151.24, "low": 150.43, "close": 150.43, "volume": 3.764, "close_time": 1749319199999}, {"open_time": 1749319200000, "open": 150.68, "high": 150.8, "low": 150.47, "close": 150.56, "volume": 87.014, "close_time": 1749322799999}, {"open_time": 1749322800000, "open": 150.93, "high": 151.21, "low": 150.74, "close": 150.74, "volume": 27.25, "close_time": 1749326399999}, {"open_time": 1749326400000, "open": 150.64, "high": 151.02, "low": 150.5, "close": 150.55, "volume": 38.915, "close_time": 1749329999999}, {"open_time": 1749330000000, "open": 151.22, "high": 151.22, "low": 150.99, "close": 151.18, "volume": 6.041, "close_time": 1749333599999}, {"open_time": 1749333600000, "open": 151.39, "high": 151.45, "low": 151.24, "close": 151.24, "volume": 2.793, "close_time": 1749337199999}, {"open_time": 1749337200000, "open": 151.15, "high": 151.15, "low": 149.86, "close": 149.94, "volume": 62.752, "close_time": 1749340799999}, {"open_time": 1749340800000, "open": 149.86, "high": 149.97, "low": 149.28, "close": 149.39, "volume": 10.971, "close_time": 1749344399999}, {"open_time": 1749344400000, "open": 149.36, "high": 150.3, "low": 149.32, "close": 150.3, "volume": 14.414, "close_time": 1749347999999}, {"open_time": 1749348000000, "open": 150.37, "high": 150.37, "low": 149.81, "close": 149.81, "volume": 9.901, "close_time": 1749351599999}, {"open_time": 1749351600000, "open": 149.81, "high": 150.02, "low": 149.6, "close": 149.84, "volume": 14.807, "close_time": 1749355199999}, {"open_time": 1749355200000, "open": 149.72, "high": 150.28, "low": 149.69, "close": 149.93, "volume": 24.728, "close_time": 1749358799999}, {"open_time": 1749358800000, "open": 150.06, "high": 150.28, "low": 149.71, "close": 149.71, "volume": 29.384, "close_time": 1749362399999}, {"open_time": 1749362400000, "open": 149.95, "high": 150.35, "low": 149.95, "close": 149.98, "volume": 6.147, "close_time": 1749365999999}, {"open_time": 1749366000000, "open": 150.12, "high": 150.12, "low": 149.23, "close": 149.23, "volume": 18.661, "close_time": 1749369599999}, {"open_time": 1749369600000, "open": 149.56, "high": 149.56, "low": 149.1, "close": 149.1, "volume": 0.36, "close_time": 1749373199999}, {"open_time": 1749373200000, "open": 149.12, "high": 149.12, "low": 148.13, "close": 148.13, "volume": 20.555, "close_time": 1749376799999}, {"open_time": 1749376800000, "open": 148.56, "high": 148.56, "low": 148.46, "close": 148.46, "volume": 0.869, "close_time": 1749380399999}, {"open_time": 1749380400000, "open": 148.87, "high": 149.5, "low": 148.87, "close": 149.5, "volume": 0.944, "close_time": 1749383999999}, {"open_time": 1749384000000, "open": 149.73, "high": 149.75, "low": 149.26, "close": 149.33, "volume": 0.856, "close_time": 1749387599999}, {"open_time": 1749387600000, "open": 149.61, "high": 150.95, "low": 149.42, "close": 149.73, "volume": 12.653, "close_time": 1749391199999}, {"open_time": 1749391200000, "open": 149.7, "high": 150.4, "low": 149.54, "close": 150.4, "volume": 21.166, "close_time": 1749394799999}, {"open_time": 1749394800000, "open": 150.38, "high": 150.87, "low": 150.28, "close": 150.64, "volume": 68.869, "close_time": 1749398399999}, {"open_time": 1749398400000, "open": 150.79, "high": 152.22, "low": 150.79, "close": 152.06, "volume": 84.321, "close_time": 1749401999999}, {"open_time": 1749402000000, "open": 152.18, "high": 153.64, "low": 152.18, "close": 153.13, "volume": 69.813, "close_time": 1749405599999}, {"open_time": 1749405600000, "open": 153.37, "high": 154.06, "low": 153.37, "close": 154.06, "volume": 36.144, "close_time": 1749409199999}, {"open_time": 1749409200000, "open": 153.96, "high": 154.44, "low": 153.79, "close": 154.36, "volume": 40.952, "close_time": 1749412799999}, {"open_time": 1749412800000, "open": 154.5, "high": 154.65, "low": 153.91, "close": 154.13, "volume": 138.651, "close_time": 1749416399999}, {"open_time": 1749416400000, "open": 154.22, "high": 155.1, "low": 154.18, "close": 154.29, "volume": 38.22, "close_time": 1749419999999}, {"open_time": 1749420000000, "open": 154.38, "high": 154.38, "low": 152.95, "close": 152.95, "volume": 31.972, "close_time": 1749423599999}, {"open_time": 1749423600000, "open": 153.01, "high": 153.01, "low": 152.1, "close": 152.5, "volume": 62.142, "close_time": 1749427199999}, {"open_time": 1749427200000, "open": 152.5, "high": 153.0, "low": 152.0, "close": 152.38, "volume": 169.548, "close_time": 1749430799999}, {"open_time": 1749430800000, "open": 152.09, "high": 152.64, "low": 152.05, "close": 152.05, "volume": 22.043, "close_time": 1749434399999}, {"open_time": 1749434400000, "open": 151.82, "high": 152.43, "low": 151.7, "close": 151.72, "volume": 73.254, "close_time": 1749437999999}, {"open_time": 1749438000000, "open": 151.84, "high": 151.84, "low": 150.97, "close": 151.64, "volume": 23.912, "close_time": 1749441599999}, {"open_time": 1749441600000, "open": 151.56, "high": 151.89, "low": 150.77, "close": 150.77, "volume": 35.579, "close_time": 1749445199999}, {"open_time": 1749445200000, "open": 150.75, "high": 150.83, "low": 149.9, "close": 149.9, "volume": 7.951, "close_time": 1749448799999}, {"open_time": 1749448800000, "open": 150.12, "high": 150.75, "low": 149.49, "close": 150.75, "volume": 85.296, "close_time": 1749452399999}, {"open_time": 1749452400000, "open": 150.86, "high": 150.86, "low": 150.26, "close": 150.69, "volume": 37.127, "close_time": 1749455999999}, {"open_time": 1749456000000, "open": 150.84, "high": 150.84, "low": 150.55, "close": 150.55, "volume": 1.969, "close_time": 1749459599999}, {"open_time": 1749459600000, "open": 151.55, "high": 154.19, "low": 151.33, "close": 153.99, "volume": 97.643, "close_time": 1749463199999}, {"open_time": 1749463200000, "open": 154.2, "high": 155.3, "low": 154.2, "close": 155.3, "volume": 114.985, "close_time": 1749466799999}, {"open_time": 1749466800000, "open": 155.27, "high": 156.33, "low": 155.1, "close": 155.65, "volume": 108.321, "close_time": 1749470399999}, {"open_time": 1749470400000, "open": 155.22, "high": 155.52, "low": 154.83, "close": 155.52, "volume": 4.912, "close_time": 1749473999999}, {"open_time": 1749474000000, "open": 155.58, "high": 155.63, "low": 153.11, "close": 153.18, "volume": 43.444, "close_time": 1749477599999}, {"open_time": 1749477600000, "open": 153.5, "high": 154.66, "low": 153.48, "close": 154.03, "volume": 74.149, "close_time": 1749481199999}, {"open_time": 1749481200000, "open": 154.01, "high": 155.32, "low": 153.84, "close": 155.32, "volume": 53.272, "close_time": 1749484799999}, {"open_time": 1749484800000, "open": 155.1, "high": 156.57, "low": 155.1, "close": 155.75, "volume": 93.181, "close_time": 1749488399999}, {"open_time": 1749488400000, "open": 155.71, "high": 156.69, "low": 155.47, "close": 156.22, "volume": 63.416, "close_time": 1749491999999}, {"open_time": 1749492000000, "open": 156.38, "high": 156.65, "low": 155.86, "close": 156.2, "volume": 162.465, "close_time": 1749495599999}, {"open_time": 1749495600000, "open": 156.32, "high": 156.35, "low": 155.22, "close": 155.51, "volume": 151.377, "close_time": 1749499199999}, {"open_time": 1749499200000, "open": 156.02, "high": 156.67, "low": 155.85, "close": 156.43, "volume": 50.807, "close_time": 1749502799999}, {"open_time": 1749502800000, "open": 156.65, "high": 159.37, "low": 156.65, "close": 158.75, "volume": 883.494, "close_time": 1749506399999}, {"open_time": 1749506400000, "open": 159.39, "high": 159.88, "low": 159.03, "close": 159.55, "volume": 63.96, "close_time": 1749509999999}, {"open_time": 1749510000000, "open": 159.72, "high": 161.49, "low": 159.72, "close": 160.99, "volume": 133.134, "close_time": 1749513599999}, {"open_time": 1749513600000, "open": 161.0, "high": 161.6, "low": 160.42, "close": 160.65, "volume": 85.486, "close_time": 1749517199999}, {"open_time": 1749517200000, "open": 160.79, "high": 160.79, "low": 159.93, "close": 159.93, "volume": 17.731, "close_time": 1749520799999}, {"open_time": 1749520800000, "open": 159.79, "high": 159.8, "low": 159.26, "close": 159.8, "volume": 4.551, "close_time": 1749524399999}, {"open_time": 1749524400000, "open": 159.47, "high": 159.48, "low": 158.63, "close": 159.39, "volume": 60.549, "close_time": 1749527999999}, {"open_time": 1749528000000, "open": 159.16, "high": 159.41, "low": 158.85, "close": 159.28, "volume": 34.941, "close_time": 1749531599999}, {"open_time": 1749531600000, "open": 159.26, "high": 159.37, "low": 157.62, "close": 158.1, "volume": 70.684, "close_time": 1749535199999}, {"open_time": 1749535200000, "open": 158.13, "high": 158.44, "low": 157.59, "close": 158.22, "volume": 62.111, "close_time": 1749538799999}, {"open_time": 1749538800000, "open": 158.01, "high": 158.5, "low": 157.99, "close": 158.26, "volume": 3.89, "close_time": 1749542399999}, {"open_time": 1749542400000, "open": 158.58, "high": 158.79, "low": 158.22, "close": 158.22, "volume": 2.959, "close_time": 1749545999999}, {"open_time": 1749546000000, "open": 158.03, "high": 158.7, "low": 158.03, "close": 158.7, "volume": 5.172, "close_time": 1749549599999}, {"open_time": 1749549600000, "open": 158.7, "high": 159.09, "low": 157.64, "close": 158.05, "volume": 24.815, "close_time": 1749553199999}, {"open_time": 1749553200000, "open": 157.57, "high": 161.35, "low": 157.32, "close": 160.57, "volume": 93.636, "close_time": 1749556799999}, {"open_time": 1749556800000, "open": 160.78, "high": 161.27, "low": 159.79, "close": 161.27, "volume": 178.802, "close_time": 1749560399999}, {"open_time": 1749560400000, "open": 161.24, "high": 161.87, "low": 158.49, "close": 158.89, "volume": 34.015, "close_time": 1749563999999}, {"open_time": 1749564000000, "open": 159.15, "high": 159.19, "low": 156.86, "close": 157.2, "volume": 61.61, "close_time": 1749567599999}, {"open_time": 1749567600000, "open": 157.11, "high": 158.5, "low": 156.53, "close": 158.15, "volume": 44.142, "close_time": 1749571199999}, {"open_time": 1749571200000, "open": 158.04, "high": 158.27, "low": 157.14, "close": 157.14, "volume": 5.879, "close_time": 1749574799999}, {"open_time": 1749574800000, "open": 157.28, "high": 158.56, "low": 157.23, "close": 158.24, "volume": 21.052, "close_time": 1749578399999}, {"open_time": 1749578400000, "open": 157.76, "high": 164.68, "low": 157.76, "close": 163.79, "volume": 329.711, "close_time": 1749581999999}, {"open_time": 1749582000000, "open": 164.13, "high": 165.15, "low": 162.9, "close": 163.45, "volume": 263.981, "close_time": 1749585599999}, {"open_time": 1749585600000, "open": 163.48, "high": 165.53, "low": 163.0, "close": 165.53, "volume": 124.823, "close_time": 1749589199999}, {"open_time": 1749589200000, "open": 165.35, "high": 165.35, "low": 163.2, "close": 163.98, "volume": 7.537, "close_time": 1749592799999}, {"open_time": 1749592800000, "open": 163.73, "high": 165.0, "low": 163.73, "close": 164.92, "volume": 120.688, "close_time": 1749596399999}, {"open_time": 1749596400000, "open": 165.0, "high": 165.12, "low": 164.02, "close": 164.92, "volume": 61.368, "close_time": 1749599999999}, {"open_time": 1749600000000, "open": 165.12, "high": 165.5, "low": 163.82, "close": 164.57, "volume": 398.991, "close_time": 1749603599999}, {"open_time": 1749603600000, "open": 164.77, "high": 164.77, "low": 163.53, "close": 164.01, "volume": 37.623, "close_time": 1749607199999}, {"open_time": 1749607200000, "open": 164.5, "high": 165.64, "low": 163.57, "close": 164.12, "volume": 90.771, "close_time": 1749610799999}, {"open_time": 1749610800000, "open": 164.62, "high": 167.24, "low": 164.62, "close": 167.24, "volume": 356.818, "close_time": 1749614399999}, {"open_time": 1749614400000, "open": 166.63, "high": 166.79, "low": 164.85, "close": 165.24, "volume": 23.279, "close_time": 1749617999999}, {"open_time": 1749618000000, "open": 164.9, "high": 164.9, "low": 164.44, "close": 164.74, "volume": 67.597, "close_time": 1749621599999}, {"open_time": 1749621600000, "open": 165.12, "high": 166.41, "low": 165.12, "close": 165.97, "volume": 23.036, "close_time": 1749625199999}, {"open_time": 1749625200000, "open": 165.77, "high": 166.97, "low": 165.43, "close": 166.45, "volume": 32.749, "close_time": 1749628799999}, {"open_time": 1749628800000, "open": 167.07, "high": 167.07, "low": 165.72, "close": 165.98, "volume": 18.775, "close_time": 1749632399999}, {"open_time": 1749632400000, "open": 165.69, "high": 167.0, "low": 165.0, "close": 165.02, "volume": 15.6, "close_time": 1749635999999}, {"open_time": 1749636000000, "open": 164.98, "high": 165.2, "low": 164.34, "close": 164.47, "volume": 70.247, "close_time": 1749639599999}, {"open_time": 1749639600000, "open": 164.33, "high": 164.9, "low": 164.09, "close": 164.42, "volume": 29.898, "close_time": 1749643199999}, {"open_time": 1749643200000, "open": 164.45, "high": 167.36, "low": 163.79, "close": 166.99, "volume": 62.318, "close_time": 1749646799999}, {"open_time": 1749646800000, "open": 166.99, "high": 167.3, "low": 165.32, "close": 165.93, "volume": 52.224, "close_time": 1749650399999}, {"open_time": 1749650400000, "open": 166.12, "high": 168.36, "low": 165.89, "close": 167.27, "volume": 176.582, "close_time": 1749653999999}, {"open_time": 1749654000000, "open": 167.24, "high": 167.72, "low": 166.0, "close": 167.07, "volume": 23.032, "close_time": 1749657599999}, {"open_time": 1749657600000, "open": 167.28, "high": 167.28, "low": 166.25, "close": 166.73, "volume": 26.4, "close_time": 1749661199999}, {"open_time": 1749661200000, "open": 166.62, "high": 166.62, "low": 163.99, "close": 163.99, "volume": 155.567, "close_time": 1749664799999}, {"open_time": 1749664800000, "open": 163.9, "high": 163.9, "low": 162.52, "close": 163.17, "volume": 454.313, "close_time": 1749668399999}, {"open_time": 1749668400000, "open": 163.35, "high": 163.43, "low": 162.49, "close": 162.68, "volume": 319.297, "close_time": 1749671999999}, {"open_time": 1749672000000, "open": 162.51, "high": 163.68, "low": 162.15, "close": 163.1, "volume": 117.719, "close_time": 1749675599999}, {"open_time": 1749675600000, "open": 163.07, "high": 163.76, "low": 160.33, "close": 160.53, "volume": 163.752, "close_time": 1749679199999}, {"open_time": 1749679200000, "open": 160.34, "high": 160.58, "low": 159.3, "close": 160.18, "volume": 390.034, "close_time": 1749682799999}, {"open_time": 1749682800000, "open": 160.35, "high": 161.15, "low": 160.35, "close": 161.07, "volume": 4.805, "close_time": 1749686399999}, {"open_time": 1749686400000, "open": 160.85, "high": 161.3, "low": 159.63, "close": 160.69, "volume": 74.558, "close_time": 1749689999999}, {"open_time": 1749690000000, "open": 160.8, "high": 160.93, "low": 159.41, "close": 160.33, "volume": 10.731, "close_time": 1749693599999}, {"open_time": 1749693600000, "open": 160.35, "high": 160.7, "low": 159.77, "close": 159.96, "volume": 23.729, "close_time": 1749697199999}, {"open_time": 1749697200000, "open": 160.39, "high": 160.61, "low": 159.5, "close": 160.06, "volume": 33.738, "close_time": 1749700799999}, {"open_time": 1749700800000, "open": 159.75, "high": 160.28, "low": 159.75, "close": 159.83, "volume": 29.6, "close_time": 1749704399999}, {"open_time": 1749704400000, "open": 159.61, "high": 159.96, "low": 158.85, "close": 159.64, "volume": 377.776, "close_time": 1749707999999}, {"open_time": 1749708000000, "open": 159.48, "high": 159.48, "low": 158.98, "close": 159.34, "volume": 5.687, "close_time": 1749711599999}, {"open_time": 1749711600000, "open": 159.06, "high": 159.06, "low": 158.49, "close": 158.87, "volume": 10.9, "close_time": 1749715199999}, {"open_time": 1749715200000, "open": 158.5, "high": 159.24, "low": 158.13, "close": 159.24, "volume": 14.89, "close_time": 1749718799999}, {"open_time": 1749718800000, "open": 159.36, "high": 159.78, "low": 159.36, "close": 159.55, "volume": 1.419, "close_time": 1749722399999}, {"open_time": 1749722400000, "open": 159.24, "high": 159.24, "low": 158.88, "close": 159.09, "volume": 3.237, "close_time": 1749725999999}, {"open_time": 1749726000000, "open": 158.09, "high": 158.09, "low": 157.56, "close": 157.75, "volume": 25.295, "close_time": 1749729599999}, {"open_time": 1749729600000, "open": 157.83, "high": 159.02, "low": 157.35, "close": 158.67, "volume": 9.518, "close_time": 1749733199999}, {"open_time": 1749733200000, "open": 158.46, "high": 159.05, "low": 158.0, "close": 158.42, "volume": 11.786, "close_time": 1749736799999}, {"open_time": 1749736800000, "open": 159.06, "high": 160.59, "low": 159.06, "close": 160.36, "volume": 59.231, "close_time": 1749740399999}, {"open_time": 1749740400000, "open": 160.08, "high": 160.15, "low": 156.69, "close": 157.0, "volume": 865.891, "close_time": 1749743999999}, {"open_time": 1749744000000, "open": 156.97, "high": 158.5, "low": 156.97, "close": 158.46, "volume": 71.727, "close_time": 1749747599999}, {"open_time": 1749747600000, "open": 158.25, "high": 160.47, "low": 158.25, "close": 160.47, "volume": 48.941, "close_time": 1749751199999}, {"open_time": 1749751200000, "open": 159.99, "high": 159.99, "low": 157.16, "close": 157.83, "volume": 61.265, "close_time": 1749754799999}, {"open_time": 1749754800000, "open": 158.01, "high": 158.01, "low": 154.6, "close": 154.97, "volume": 143.672, "close_time": 1749758399999}, {"open_time": 1749758400000, "open": 154.94, "high": 155.39, "low": 152.5, "close": 153.32, "volume": 111.084, "close_time": 1749761999999}, {"open_time": 1749762000000, "open": 153.25, "high": 153.65, "low": 152.39, "close": 152.46, "volume": 364.921, "close_time": 1749765599999}, {"open_time": 1749765600000, "open": 152.45, "high": 152.77, "low": 152.22, "close": 152.67, "volume": 27.718, "close_time": 1749769199999}, {"open_time": 1749769200000, "open": 152.57, "high": 152.91, "low": 152.43, "close": 152.63, "volume": 57.808, "close_time": 1749772799999}, {"open_time": 1749772800000, "open": 152.57, "high": 152.57, "low": 142.62, "close": 145.65, "volume": 1193.703, "close_time": 1749776399999}, {"open_time": 1749776400000, "open": 145.65, "high": 145.65, "low": 141.08, "close": 143.45, "volume": 246.674, "close_time": 1749779999999}, {"open_time": 1749780000000, "open": 143.37, "high": 143.37, "low": 141.08, "close": 142.59, "volume": 359.139, "close_time": 1749783599999}, {"open_time": 1749783600000, "open": 142.75, "high": 145.12, "low": 142.75, "close": 144.87, "volume": 46.549, "close_time": 1749787199999}, {"open_time": 1749787200000, "open": 144.66, "high": 144.66, "low": 143.44, "close": 144.46, "volume": 145.884, "close_time": 1749790799999}, {"open_time": 1749790800000, "open": 144.25, "high": 144.27, "low": 143.81, "close": 143.81, "volume": 144.004, "close_time": 1749794399999}, {"open_time": 1749794400000, "open": 143.63, "high": 144.74, "low": 142.8, "close": 144.74, "volume": 28.008, "close_time": 1749797999999}, {"open_time": 1749798000000, "open": 144.55, "high": 145.34, "low": 144.55, "close": 144.97, "volume": 34.382, "close_time": 1749801599999}, {"open_time": 1749801600000, "open": 145.42, "high": 146.57, "low": 144.59, "close": 144.89, "volume": 16.369, "close_time": 1749805199999}, {"open_time": 1749805200000, "open": 144.72, "high": 145.09, "low": 144.47, "close": 144.73, "volume": 4.126, "close_time": 1749808799999}, {"open_time": 1749808800000, "open": 144.44, "high": 144.63, "low": 143.94, "close": 144.63, "volume": 4.522, "close_time": 1749812399999}, {"open_time": 1749812400000, "open": 145.34, "high": 145.5, "low": 144.33, "close": 145.41, "volume": 1018.165, "close_time": 1749815999999}, {"open_time": 1749816000000, "open": 145.65, "high": 146.17, "low": 145.12, "close": 145.23, "volume": 805.79, "close_time": 1749819599999}, {"open_time": 1749819600000, "open": 145.19, "high": 146.38, "low": 144.83, "close": 145.46, "volume": 63.633, "close_time": 1749823199999}, {"open_time": 1749823200000, "open": 146.05, "high": 146.33, "low": 144.17, "close": 146.33, "volume": 373.234, "close_time": 1749826799999}, {"open_time": 1749826800000, "open": 146.17, "high": 147.65, "low": 145.84, "close": 147.08, "volume": 1973.295, "close_time": 1749830399999}, {"open_time": 1749830400000, "open": 147.47, "high": 148.47, "low": 146.67, "close": 147.48, "volume": 2516.757, "close_time": 1749833999999}, {"open_time": 1749834000000, "open": 147.09, "high": 147.09, "low": 145.42, "close": 146.58, "volume": 940.755, "close_time": 1749837599999}, {"open_time": 1749837600000, "open": 146.39, "high": 146.39, "low": 144.42, "close": 145.15, "volume": 28.896, "close_time": 1749841199999}, {"open_time": 1749841200000, "open": 145.24, "high": 146.04, "low": 144.63, "close": 145.0, "volume": 47.445, "close_time": 1749844799999}, {"open_time": 1749844800000, "open": 144.97, "high": 147.45, "low": 144.97, "close": 147.45, "volume": 70.127, "close_time": 1749848399999}, {"open_time": 1749848400000, "open": 147.26, "high": 147.39, "low": 146.6, "close": 147.15, "volume": 40.014, "close_time": 1749851999999}, {"open_time": 1749852000000, "open": 147.64, "high": 147.99, "low": 147.16, "close": 147.99, "volume": 25.442, "close_time": 1749855599999}, {"open_time": 1749855600000, "open": 148.0, "high": 148.93, "low": 147.72, "close": 148.55, "volume": 25.322, "close_time": 1749859199999}, {"open_time": 1749859200000, "open": 148.39, "high": 148.71, "low": 147.75, "close": 147.87, "volume": 20.59, "close_time": 1749862799999}, {"open_time": 1749862800000, "open": 147.69, "high": 147.77, "low": 146.82, "close": 146.95, "volume": 64.712, "close_time": 1749866399999}, {"open_time": 1749866400000, "open": 146.82, "high": 147.37, "low": 146.51, "close": 146.51, "volume": 30.875, "close_time": 1749869999999}, {"open_time": 1749870000000, "open": 146.77, "high": 147.08, "low": 146.5, "close": 146.5, "volume": 71.145, "close_time": 1749873599999}, {"open_time": 1749873600000, "open": 146.85, "high": 147.03, "low": 146.63, "close": 146.63, "volume": 44.115, "close_time": 1749877199999}, {"open_time": 1749877200000, "open": 146.83, "high": 146.91, "low": 146.44, "close": 146.9, "volume": 39.805, "close_time": 1749880799999}, {"open_time": 1749880800000, "open": 146.94, "high": 147.11, "low": 146.15, "close": 146.34, "volume": 310.605, "close_time": 1749884399999}, {"open_time": 1749884400000, "open": 146.13, "high": 146.49, "low": 145.9, "close": 146.49, "volume": 656.649, "close_time": 1749887999999}, {"open_time": 1749888000000, "open": 146.16, "high": 146.16, "low": 145.35, "close": 146.02, "volume": 1613.442, "close_time": 1749891599999}, {"open_time": 1749891600000, "open": 145.92, "high": 146.13, "low": 145.16, "close": 145.28, "volume": 2859.324, "close_time": 1749895199999}, {"open_time": 1749895200000, "open": 145.31, "high": 146.0, "low": 145.31, "close": 146.0, "volume": 1985.819, "close_time": 1749898799999}, {"open_time": 1749898800000, "open": 145.71, "high": 146.27, "low": 145.71, "close": 145.97, "volume": 6.878, "close_time": 1749902399999}, {"open_time": 1749902400000, "open": 145.59, "high": 145.91, "low": 145.34, "close": 145.34, "volume": 38.737, "close_time": 1749905999999}, {"open_time": 1749906000000, "open": 146.04, "high": 146.04, "low": 145.51, "close": 145.51, "volume": 2.93, "close_time": 1749909599999}, {"open_time": 1749909600000, "open": 145.51, "high": 145.59, "low": 145.18, "close": 145.25, "volume": 19.928, "close_time": 1749913199999}, {"open_time": 1749913200000, "open": 145.34, "high": 145.55, "low": 143.99, "close": 144.68, "volume": 53.276, "close_time": 1749916799999}, {"open_time": 1749916800000, "open": 144.89, "high": 144.93, "low": 143.07, "close": 143.07, "volume": 36.535, "close_time": 1749920399999}, {"open_time": 1749920400000, "open": 143.27, "high": 144.59, "low": 143.27, "close": 144.48, "volume": 21.623, "close_time": 1749923999999}, {"open_time": 1749924000000, "open": 144.48, "high": 145.0, "low": 143.42, "close": 144.33, "volume": 24.358, "close_time": 1749927599999}, {"open_time": 1749927600000, "open": 144.13, "high": 144.38, "low": 143.66, "close": 143.77, "volume": 30.604, "close_time": 1749931199999}, {"open_time": 1749931200000, "open": 143.49, "high": 143.49, "low": 142.14, "close": 142.8, "volume": 73.36, "close_time": 1749934799999}, {"open_time": 1749934800000, "open": 143.25, "high": 144.63, "low": 143.19, "close": 144.63, "volume": 7.196, "close_time": 1749938399999}, {"open_time": 1749938400000, "open": 144.57, "high": 144.92, "low": 144.4, "close": 144.4, "volume": 14.74, "close_time": 1749941999999}, {"open_time": 1749942000000, "open": 144.5, "high": 144.9, "low": 144.5, "close": 144.78, "volume": 16.855, "close_time": 1749945599999}, {"open_time": 1749945600000, "open": 144.88, "high": 145.69, "low": 144.76, "close": 145.67, "volume": 20.033, "close_time": 1749949199999}, {"open_time": 1749949200000, "open": 145.61, "high": 145.61, "low": 144.9, "close": 145.05, "volume": 14.931, "close_time": 1749952799999}, {"open_time": 1749952800000, "open": 145.12, "high": 146.12, "low": 145.12, "close": 145.84, "volume": 44.58, "close_time": 1749956399999}, {"open_time": 1749956400000, "open": 145.63, "high": 145.84, "low": 145.59, "close": 145.84, "volume": 24.892, "close_time": 1749959999999}, {"open_time": 1749960000000, "open": 145.84, "high": 146.28, "low": 145.84, "close": 146.14, "volume": 45.234, "close_time": 1749963599999}, {"open_time": 1749963600000, "open": 146.12, "high": 147.36, "low": 145.96, "close": 147.32, "volume": 33.495, "close_time": 1749967199999}, {"open_time": 1749967200000, "open": 147.36, "high": 147.96, "low": 146.67, "close": 146.67, "volume": 6.23, "close_time": 1749970799999}, {"open_time": 1749970800000, "open": 146.48, "high": 146.48, "low": 145.9, "close": 146.07, "volume": 4.53, "close_time": 1749974399999}, {"open_time": 1749974400000, "open": 145.9, "high": 145.9, "low": 145.26, "close": 145.54, "volume": 62.133, "close_time": 1749977999999}, {"open_time": 1749978000000, "open": 145.07, "high": 145.07, "low": 144.42, "close": 144.42, "volume": 13.922, "close_time": 1749981599999}, {"open_time": 1749981600000, "open": 144.66, "high": 145.65, "low": 144.66, "close": 145.65, "volume": 4.195, "close_time": 1749985199999}, {"open_time": 1749985200000, "open": 145.98, "high": 146.67, "low": 145.98, "close": 146.66, "volume": 4.295, "close_time": 1749988799999}, {"open_time": 1749988800000, "open": 146.67, "high": 147.64, "low": 146.67, "close": 147.57, "volume": 4.969, "close_time": 1749992399999}, {"open_time": 1749992400000, "open": 147.67, "high": 148.12, "low": 147.23, "close": 148.12, "volume": 146.397, "close_time": 1749995999999}, {"open_time": 1749996000000, "open": 148.21, "high": 152.19, "low": 148.14, "close": 151.58, "volume": 70.945, "close_time": 1749999599999}, {"open_time": 1749999600000, "open": 152.0, "high": 152.77, "low": 150.61, "close": 150.61, "volume": 27.884, "close_time": 1750003199999}, {"open_time": 1750003200000, "open": 150.81, "high": 151.88, "low": 150.46, "close": 151.88, "volume": 30.148, "close_time": 1750006799999}, {"open_time": 1750006800000, "open": 151.98, "high": 152.5, "low": 151.67, "close": 152.35, "volume": 30.176, "close_time": 1750010399999}, {"open_time": 1750010400000, "open": 152.42, "high": 152.55, "low": 151.32, "close": 152.55, "volume": 278.188, "close_time": 1750013999999}, {"open_time": 1750014000000, "open": 152.62, "high": 153.38, "low": 151.84, "close": 151.84, "volume": 61.655, "close_time": 1750017599999}, {"open_time": 1750017600000, "open": 152.16, "high": 152.16, "low": 148.47, "close": 148.47, "volume": 160.361, "close_time": 1750021199999}, {"open_time": 1750021200000, "open": 148.91, "high": 150.6, "low": 148.33, "close": 150.6, "volume": 82.414, "close_time": 1750024799999}, {"open_time": 1750024800000, "open": 150.56, "high": 152.34, "low": 150.56, "close": 152.1, "volume": 528.578, "close_time": 1750028399999}, {"open_time": 1750028400000, "open": 152.38, "high": 152.77, "low": 152.22, "close": 152.77, "volume": 43.62, "close_time": 1750031999999}, {"open_time": 1750032000000, "open": 152.79, "high": 153.25, "low": 151.47, "close": 151.74, "volume": 117.963, "close_time": 1750035599999}, {"open_time": 1750035600000, "open": 151.27, "high": 156.38, "low": 151.06, "close": 156.38, "volume": 114.663, "close_time": 1750039199999}, {"open_time": 1750039200000, "open": 156.39, "high": 157.21, "low": 155.52, "close": 155.69, "volume": 89.771, "close_time": 1750042799999}, {"open_time": 1750042800000, "open": 155.6, "high": 156.0, "low": 155.47, "close": 155.47, "volume": 194.884, "close_time": 1750046399999}, {"open_time": 1750046400000, "open": 155.99, "high": 157.11, "low": 155.74, "close": 156.92, "volume": 133.31, "close_time": 1750049999999}, {"open_time": 1750050000000, "open": 156.66, "high": 157.7, "low": 156.57, "close": 156.66, "volume": 43.33, "close_time": 1750053599999}, {"open_time": 1750053600000, "open": 156.44, "high": 156.85, "low": 156.44, "close": 156.57, "volume": 2.472, "close_time": 1750057199999}, {"open_time": 1750057200000, "open": 156.69, "high": 157.36, "low": 156.69, "close": 157.06, "volume": 54.114, "close_time": 1750060799999}, {"open_time": 1750060800000, "open": 157.39, "high": 157.39, "low": 156.62, "close": 156.62, "volume": 9.349, "close_time": 1750064399999}, {"open_time": 1750064400000, "open": 156.89, "high": 156.92, "low": 156.15, "close": 156.15, "volume": 13.342, "close_time": 1750067999999}, {"open_time": 1750068000000, "open": 156.66, "high": 157.08, "low": 155.95, "close": 155.95, "volume": 12.857, "close_time": 1750071599999}, {"open_time": 1750071600000, "open": 156.02, "high": 156.66, "low": 154.86, "close": 156.59, "volume": 49.971, "close_time": 1750075199999}, {"open_time": 1750075200000, "open": 156.32, "high": 156.35, "low": 155.45, "close": 155.45, "volume": 17.632, "close_time": 1750078799999}, {"open_time": 1750078800000, "open": 155.22, "high": 156.61, "low": 154.83, "close": 156.61, "volume": 39.431, "close_time": 1750082399999}, {"open_time": 1750082400000, "open": 156.66, "high": 157.62, "low": 155.81, "close": 156.32, "volume": 26.031, "close_time": 1750085999999}, {"open_time": 1750086000000, "open": 156.24, "high": 157.34, "low": 156.19, "close": 156.19, "volume": 13.293, "close_time": 1750089599999}, {"open_time": 1750089600000, "open": 156.5, "high": 157.89, "low": 156.27, "close": 157.53, "volume": 68.899, "close_time": 1750093199999}, {"open_time": 1750093200000, "open": 157.68, "high": 157.99, "low": 157.17, "close": 157.2, "volume": 39.002, "close_time": 1750096799999}, {"open_time": 1750096800000, "open": 157.0, "high": 157.96, "low": 157.0, "close": 157.81, "volume": 132.196, "close_time": 1750100399999}, {"open_time": 1750100400000, "open": 157.94, "high": 158.7, "low": 157.54, "close": 157.54, "volume": 56.174, "close_time": 1750103999999}, {"open_time": 1750104000000, "open": 157.65, "high": 157.65, "low": 156.91, "close": 157.39, "volume": 30.073, "close_time": 1750107599999}, {"open_time": 1750107600000, "open": 157.33, "high": 157.33, "low": 156.44, "close": 156.86, "volume": 55.084, "close_time": 1750111199999}, {"open_time": 1750111200000, "open": 156.98, "high": 156.98, "low": 152.06, "close": 152.87, "volume": 279.984, "close_time": 1750114799999}, {"open_time": 1750114800000, "open": 152.8, "high": 153.86, "low": 150.48, "close": 150.48, "volume": 252.329, "close_time": 1750118399999}, {"open_time": 1750118400000, "open": 150.68, "high": 151.82, "low": 147.68, "close": 151.82, "volume": 344.882, "close_time": 1750121999999}, {"open_time": 1750122000000, "open": 151.84, "high": 152.15, "low": 151.07, "close": 151.9, "volume": 767.848, "close_time": 1750125599999}, {"open_time": 1750125600000, "open": 151.57, "high": 153.32, "low": 151.22, "close": 153.32, "volume": 67.627, "close_time": 1750129199999}, {"open_time": 1750129200000, "open": 152.9, "high": 153.86, "low": 152.9, "close": 153.32, "volume": 540.853, "close_time": 1750132799999}, {"open_time": 1750132800000, "open": 153.2, "high": 153.2, "low": 152.55, "close": 152.63, "volume": 113.892, "close_time": 1750136399999}, {"open_time": 1750136400000, "open": 152.8, "high": 153.53, "low": 152.72, "close": 153.05, "volume": 77.628, "close_time": 1750139999999}, {"open_time": 1750140000000, "open": 153.68, "high": 154.09, "low": 152.81, "close": 152.97, "volume": 57.24, "close_time": 1750143599999}, {"open_time": 1750143600000, "open": 152.91, "high": 153.03, "low": 152.48, "close": 152.48, "volume": 3.097, "close_time": 1750147199999}, {"open_time": 1750147200000, "open": 152.47, "high": 152.48, "low": 151.55, "close": 151.55, "volume": 1.618, "close_time": 1750150799999}, {"open_time": 1750150800000, "open": 151.6, "high": 151.83, "low": 151.2, "close": 151.2, "volume": 1.182, "close_time": 1750154399999}, {"open_time": 1750154400000, "open": 151.48, "high": 151.48, "low": 150.5, "close": 150.5, "volume": 15.679, "close_time": 1750157999999}, {"open_time": 1750158000000, "open": 151.1, "high": 151.1, "low": 150.41, "close": 150.41, "volume": 10.161, "close_time": 1750161599999}, {"open_time": 1750161600000, "open": 151.22, "high": 151.37, "low": 149.66, "close": 149.66, "volume": 45.192, "close_time": 1750165199999}, {"open_time": 1750165200000, "open": 149.66, "high": 150.46, "low": 149.34, "close": 149.7, "volume": 7.691, "close_time": 1750168799999}, {"open_time": 1750168800000, "open": 149.71, "high": 150.74, "low": 148.9, "close": 148.9, "volume": 70.131, "close_time": 1750172399999}, {"open_time": 1750172400000, "open": 148.86, "high": 148.86, "low": 146.69, "close": 147.46, "volume": 150.938, "close_time": 1750175999999}, {"open_time": 1750176000000, "open": 147.64, "high": 147.89, "low": 146.21, "close": 146.21, "volume": 124.566, "close_time": 1750179599999}, {"open_time": 1750179600000, "open": 146.15, "high": 147.2, "low": 145.82, "close": 146.61, "volume": 350.221, "close_time": 1750183199999}, {"open_time": 1750183200000, "open": 146.33, "high": 148.0, "low": 146.01, "close": 148.0, "volume": 89.036, "close_time": 1750186799999}, {"open_time": 1750186800000, "open": 148.0, "high": 150.15, "low": 148.0, "close": 148.86, "volume": 73.12, "close_time": 1750190399999}, {"open_time": 1750190400000, "open": 148.77, "high": 149.17, "low": 148.47, "close": 148.78, "volume": 17.596, "close_time": 1750193999999}, {"open_time": 1750194000000, "open": 148.78, "high": 148.78, "low": 147.06, "close": 148.26, "volume": 15.434, "close_time": 1750197599999}, {"open_time": 1750197600000, "open": 147.45, "high": 147.75, "low": 146.46, "close": 146.46, "volume": 6.554, "close_time": 1750201199999}, {"open_time": 1750201200000, "open": 147.44, "high": 147.99, "low": 147.44, "close": 147.88, "volume": 0.766, "close_time": 1750204799999}, {"open_time": 1750204800000, "open": 147.45, "high": 148.04, "low": 146.89, "close": 148.04, "volume": 71.294, "close_time": 1750208399999}, {"open_time": 1750208400000, "open": 148.17, "high": 148.86, "low": 147.6, "close": 147.71, "volume": 37.93, "close_time": 1750211999999}, {"open_time": 1750212000000, "open": 147.45, "high": 148.16, "low": 147.44, "close": 147.7, "volume": 3.253, "close_time": 1750215599999}, {"open_time": 1750215600000, "open": 147.72, "high": 148.62, "low": 147.56, "close": 148.37, "volume": 180.498, "close_time": 1750219199999}, {"open_time": 1750219200000, "open": 148.71, "high": 149.11, "low": 148.33, "close": 148.89, "volume": 16.892, "close_time": 1750222799999}, {"open_time": 1750222800000, "open": 148.89, "high": 148.89, "low": 148.34, "close": 148.34, "volume": 216.623, "close_time": 1750226399999}, {"open_time": 1750226400000, "open": 148.0, "high": 148.21, "low": 146.65, "close": 146.65, "volume": 274.689, "close_time": 1750229999999}, {"open_time": 1750230000000, "open": 147.23, "high": 147.69, "low": 147.22, "close": 147.69, "volume": 3.689, "close_time": 1750233599999}, {"open_time": 1750233600000, "open": 147.79, "high": 147.97, "low": 147.57, "close": 147.57, "volume": 10.118, "close_time": 1750237199999}, {"open_time": 1750237200000, "open": 147.69, "high": 148.02, "low": 147.21, "close": 147.29, "volume": 5.047, "close_time": 1750240799999}, {"open_time": 1750240800000, "open": 147.24, "high": 147.24, "low": 145.38, "close": 145.5, "volume": 39.714, "close_time": 1750244399999}, {"open_time": 1750244400000, "open": 145.64, "high": 146.43, "low": 145.64, "close": 146.33, "volume": 42.81, "close_time": 1750247999999}, {"open_time": 1750248000000, "open": 146.35, "high": 146.58, "low": 145.28, "close": 145.28, "volume": 56.991, "close_time": 1750251599999}, {"open_time": 1750251600000, "open": 145.18, "high": 145.39, "low": 143.96, "close": 145.39, "volume": 116.532, "close_time": 1750255199999}, {"open_time": 1750255200000, "open": 144.97, "high": 146.47, "low": 144.56, "close": 145.41, "volume": 12.275, "close_time": 1750258799999}, {"open_time": 1750258800000, "open": 145.34, "high": 145.66, "low": 144.76, "close": 145.55, "volume": 135.327, "close_time": 1750262399999}, {"open_time": 1750262400000, "open": 145.18, "high": 145.59, "low": 144.59, "close": 144.85, "volume": 10.28, "close_time": 1750265999999}, {"open_time": 1750266000000, "open": 144.47, "high": 145.65, "low": 144.17, "close": 145.65, "volume": 30.304, "close_time": 1750269599999}, {"open_time": 1750269600000, "open": 145.87, "high": 146.21, "low": 144.17, "close": 144.17, "volume": 556.149, "close_time": 1750273199999}, {"open_time": 1750273200000, "open": 144.1, "high": 145.65, "low": 143.85, "close": 145.28, "volume": 21.896, "close_time": 1750276799999}, {"open_time": 1750276800000, "open": 144.96, "high": 147.48, "low": 144.42, "close": 147.42, "volume": 551.766, "close_time": 1750280399999}, {"open_time": 1750280400000, "open": 146.84, "high": 147.74, "low": 146.43, "close": 147.74, "volume": 549.961, "close_time": 1750283999999}, {"open_time": 1750284000000, "open": 147.38, "high": 147.75, "low": 147.38, "close": 147.5, "volume": 61.12, "close_time": 1750287599999}, {"open_time": 1750287600000, "open": 147.71, "high": 147.8, "low": 146.12, "close": 146.25, "volume": 4.507, "close_time": 1750291199999}, {"open_time": 1750291200000, "open": 146.44, "high": 147.74, "low": 146.44, "close": 146.99, "volume": 9.765, "close_time": 1750294799999}, {"open_time": 1750294800000, "open": 147.02, "high": 147.02, "low": 145.6, "close": 145.7, "volume": 20.753, "close_time": 1750298399999}, {"open_time": 1750298400000, "open": 145.7, "high": 146.08, "low": 145.0, "close": 145.76, "volume": 28.081, "close_time": 1750301999999}, {"open_time": 1750302000000, "open": 145.76, "high": 146.43, "low": 145.64, "close": 146.43, "volume": 42.396, "close_time": 1750305599999}, {"open_time": 1750305600000, "open": 146.67, "high": 146.69, "low": 145.77, "close": 146.44, "volume": 19.149, "close_time": 1750309199999}, {"open_time": 1750309200000, "open": 146.43, "high": 147.26, "low": 146.04, "close": 146.04, "volume": 43.828, "close_time": 1750312799999}, {"open_time": 1750312800000, "open": 146.04, "high": 146.04, "low": 145.14, "close": 145.15, "volume": 9.339, "close_time": 1750316399999}, {"open_time": 1750316400000, "open": 145.59, "high": 145.59, "low": 145.28, "close": 145.29, "volume": 3.106, "close_time": 1750319999999}, {"open_time": 1750320000000, "open": 145.78, "high": 145.78, "low": 145.78, "close": 145.78, "volume": 0.342, "close_time": 1750323599999}, {"open_time": 1750323600000, "open": 145.34, "high": 145.93, "low": 145.13, "close": 145.66, "volume": 6.328, "close_time": 1750327199999}, {"open_time": 1750327200000, "open": 146.1, "high": 146.48, "low": 145.79, "close": 146.48, "volume": 228.86, "close_time": 1750330799999}, {"open_time": 1750330800000, "open": 146.15, "high": 146.15, "low": 144.92, "close": 145.18, "volume": 15.844, "close_time": 1750334399999}, {"open_time": 1750334400000, "open": 145.25, "high": 145.43, "low": 144.74, "close": 145.11, "volume": 20.614, "close_time": 1750337999999}, {"open_time": 1750338000000, "open": 145.11, "high": 145.17, "low": 143.96, "close": 143.96, "volume": 289.939, "close_time": 1750341599999}, {"open_time": 1750341600000, "open": 144.25, "high": 144.68, "low": 143.2, "close": 143.2, "volume": 55.65, "close_time": 1750345199999}, {"open_time": 1750345200000, "open": 143.18, "high": 143.82, "low": 143.18, "close": 143.5, "volume": 69.268, "close_time": 1750348799999}, {"open_time": 1750348800000, "open": 143.67, "high": 144.14, "low": 143.51, "close": 143.63, "volume": 15.208, "close_time": 1750352399999}, {"open_time": 1750352400000, "open": 143.45, "high": 145.04, "low": 143.35, "close": 145.04, "volume": 46.296, "close_time": 1750355999999}, {"open_time": 1750356000000, "open": 145.31, "high": 145.89, "low": 145.02, "close": 145.02, "volume": 6.683, "close_time": 1750359599999}, {"open_time": 1750359600000, "open": 145.41, "high": 145.83, "low": 145.18, "close": 145.57, "volume": 24.912, "close_time": 1750363199999}, {"open_time": 1750363200000, "open": 145.64, "high": 146.03, "low": 145.24, "close": 145.24, "volume": 36.764, "close_time": 1750366799999}, {"open_time": 1750366800000, "open": 145.59, "high": 145.74, "low": 145.56, "close": 145.56, "volume": 1.498, "close_time": 1750370399999}, {"open_time": 1750370400000, "open": 146.13, "high": 147.37, "low": 146.02, "close": 147.37, "volume": 44.384, "close_time": 1750373999999}, {"open_time": 1750374000000, "open": 146.66, "high": 147.27, "low": 146.66, "close": 147.06, "volume": 64.136, "close_time": 1750377599999}, {"open_time": 1750377600000, "open": 147.43, "high": 147.43, "low": 146.66, "close": 146.95, "volume": 36.022, "close_time": 1750381199999}, {"open_time": 1750381200000, "open": 146.75, "high": 147.09, "low": 146.38, "close": 147.09, "volume": 188.152, "close_time": 1750384799999}, {"open_time": 1750384800000, "open": 147.07, "high": 147.5, "low": 146.23, "close": 146.23, "volume": 253.072, "close_time": 1750388399999}, {"open_time": 1750388400000, "open": 146.21, "high": 146.21, "low": 145.71, "close": 145.94, "volume": 8.339, "close_time": 1750391999999}, {"open_time": 1750392000000, "open": 145.8, "high": 145.8, "low": 145.01, "close": 145.16, "volume": 2.309, "close_time": 1750395599999}, {"open_time": 1750395600000, "open": 144.85, "high": 145.29, "low": 144.85, "close": 145.2, "volume": 1919.334, "close_time": 1750399199999}, {"open_time": 1750399200000, "open": 145.39, "high": 145.59, "low": 145.17, "close": 145.4, "volume": 88.007, "close_time": 1750402799999}, {"open_time": 1750402800000, "open": 145.36, "high": 147.69, "low": 145.36, "close": 147.69, "volume": 29.378, "close_time": 1750406399999}, {"open_time": 1750406400000, "open": 147.15, "high": 148.1, "low": 147.06, "close": 147.49, "volume": 78.3, "close_time": 1750409999999}, {"open_time": 1750410000000, "open": 147.72, "high": 147.81, "low": 147.13, "close": 147.7, "volume": 2.991, "close_time": 1750413599999}, {"open_time": 1750413600000, "open": 147.66, "high": 148.71, "low": 147.63, "close": 148.46, "volume": 731.78, "close_time": 1750417199999}, {"open_time": 1750417200000, "open": 148.59, "high": 148.59, "low": 148.19, "close": 148.19, "volume": 10.069, "close_time": 1750420799999}, {"open_time": 1750420800000, "open": 148.21, "high": 148.3, "low": 147.51, "close": 147.51, "volume": 11.661, "close_time": 1750424399999}, {"open_time": 1750424400000, "open": 147.87, "high": 147.87, "low": 146.16, "close": 146.68, "volume": 243.529, "close_time": 1750427999999}, {"open_time": 1750428000000, "open": 146.62, "high": 146.81, "low": 143.89, "close": 144.06, "volume": 161.37, "close_time": 1750431599999}, {"open_time": 1750431600000, "open": 143.88, "high": 144.49, "low": 142.59, "close": 142.59, "volume": 372.267, "close_time": 1750435199999}, {"open_time": 1750435200000, "open": 142.94, "high": 143.02, "low": 142.0, "close": 142.55, "volume": 68.036, "close_time": 1750438799999}, {"open_time": 1750438800000, "open": 142.12, "high": 142.12, "low": 135.89, "close": 138.51, "volume": 1155.037, "close_time": 1750442399999}, {"open_time": 1750442400000, "open": 138.37, "high": 139.42, "low": 138.13, "close": 139.17, "volume": 152.022, "close_time": 1750445999999}, {"open_time": 1750446000000, "open": 138.54, "high": 139.78, "low": 138.33, "close": 139.78, "volume": 9.439, "close_time": 1750449599999}, {"open_time": 1750449600000, "open": 139.95, "high": 141.88, "low": 139.95, "close": 141.03, "volume": 509.092, "close_time": 1750453199999}, {"open_time": 1750453200000, "open": 140.91, "high": 140.91, "low": 140.1, "close": 140.34, "volume": 25.71, "close_time": 1750456799999}, {"open_time": 1750456800000, "open": 140.07, "high": 140.12, "low": 138.79, "close": 139.11, "volume": 217.352, "close_time": 1750460399999}, {"open_time": 1750460400000, "open": 139.15, "high": 140.19, "low": 138.89, "close": 140.19, "volume": 311.93, "close_time": 1750463999999}, {"open_time": 1750464000000, "open": 140.1, "high": 140.44, "low": 139.62, "close": 140.21, "volume": 299.154, "close_time": 1750467599999}, {"open_time": 1750467600000, "open": 140.03, "high": 140.47, "low": 139.93, "close": 139.93, "volume": 26.877, "close_time": 1750471199999}, {"open_time": 1750471200000, "open": 139.9, "high": 140.06, "low": 139.76, "close": 140.06, "volume": 14.995, "close_time": 1750474799999}, {"open_time": 1750474800000, "open": 140.36, "high": 141.3, "low": 140.33, "close": 140.88, "volume": 200.629, "close_time": 1750478399999}, {"open_time": 1750478400000, "open": 140.69, "high": 140.69, "low": 140.21, "close": 140.21, "volume": 0.487, "close_time": 1750481999999}, {"open_time": 1750482000000, "open": 140.25, "high": 140.48, "low": 139.94, "close": 140.35, "volume": 19.805, "close_time": 1750485599999}, {"open_time": 1750485600000, "open": 140.22, "high": 140.53, "low": 140.22, "close": 140.53, "volume": 2.908, "close_time": 1750489199999}, {"open_time": 1750489200000, "open": 139.84, "high": 140.38, "low": 139.84, "close": 140.25, "volume": 0.802, "close_time": 1750492799999}, {"open_time": 1750492800000, "open": 140.38, "high": 141.57, "low": 140.38, "close": 141.57, "volume": 5.797, "close_time": 1750496399999}, {"open_time": 1750496400000, "open": 141.34, "high": 141.94, "low": 141.22, "close": 141.94, "volume": 7.14, "close_time": 1750499999999}, {"open_time": 1750500000000, "open": 141.99, "high": 142.45, "low": 141.79, "close": 141.79, "volume": 14.857, "close_time": 1750503599999}, {"open_time": 1750503600000, "open": 142.14, "high": 142.49, "low": 142.14, "close": 142.49, "volume": 11.191, "close_time": 1750507199999}, {"open_time": 1750507200000, "open": 142.26, "high": 142.37, "low": 141.75, "close": 141.87, "volume": 51.214, "close_time": 1750510799999}, {"open_time": 1750510800000, "open": 141.9, "high": 141.9, "low": 140.4, "close": 140.4, "volume": 1.749, "close_time": 1750514399999}, {"open_time": 1750514400000, "open": 140.48, "high": 141.33, "low": 140.37, "close": 140.47, "volume": 3.463, "close_time": 1750517999999}, {"open_time": 1750518000000, "open": 140.57, "high": 140.75, "low": 139.38, "close": 140.21, "volume": 7.295, "close_time": 1750521599999}, {"open_time": 1750521600000, "open": 140.29, "high": 140.87, "low": 139.88, "close": 140.34, "volume": 37.672, "close_time": 1750525199999}, {"open_time": 1750525200000, "open": 140.46, "high": 140.46, "low": 138.36, "close": 138.64, "volume": 29.877, "close_time": 1750528799999}, {"open_time": 1750528800000, "open": 139.25, "high": 139.53, "low": 137.48, "close": 137.68, "volume": 16.372, "close_time": 1750532399999}, {"open_time": 1750532400000, "open": 138.15, "high": 138.27, "low": 137.43, "close": 137.43, "volume": 75.272, "close_time": 1750535999999}, {"open_time": 1750536000000, "open": 137.55, "high": 138.54, "low": 137.0, "close": 138.35, "volume": 19.504, "close_time": 1750539599999}, {"open_time": 1750539600000, "open": 138.01, "high": 138.01, "low": 131.12, "close": 132.88, "volume": 723.935, "close_time": 1750543199999}, {"open_time": 1750543200000, "open": 132.87, "high": 134.66, "low": 132.82, "close": 134.3, "volume": 44.051, "close_time": 1750546799999}, {"open_time": 1750546800000, "open": 133.9, "high": 135.45, "low": 132.22, "close": 135.45, "volume": 85.032, "close_time": 1750550399999}, {"open_time": 1750550400000, "open": 135.48, "high": 137.42, "low": 134.43, "close": 136.62, "volume": 165.269, "close_time": 1750553999999}, {"open_time": 1750554000000, "open": 136.5, "high": 136.92, "low": 135.05, "close": 135.18, "volume": 642.351, "close_time": 1750557599999}, {"open_time": 1750557600000, "open": 134.98, "high": 135.07, "low": 133.34, "close": 134.65, "volume": 67.338, "close_time": 1750561199999}, {"open_time": 1750561200000, "open": 134.96, "high": 135.41, "low": 134.17, "close": 134.98, "volume": 108.365, "close_time": 1750564799999}, {"open_time": 1750564800000, "open": 135.09, "high": 136.12, "low": 134.95, "close": 135.9, "volume": 28.502, "close_time": 1750568399999}, {"open_time": 1750568400000, "open": 136.19, "high": 136.42, "low": 135.87, "close": 136.17, "volume": 2.763, "close_time": 1750571999999}, {"open_time": 1750572000000, "open": 136.2, "high": 136.2, "low": 135.69, "close": 135.69, "volume": 16.367, "close_time": 1750575599999}, {"open_time": 1750575600000, "open": 135.81, "high": 135.81, "low": 134.84, "close": 134.84, "volume": 78.044, "close_time": 1750579199999}, {"open_time": 1750579200000, "open": 134.46, "high": 134.99, "low": 134.22, "close": 134.99, "volume": 3.144, "close_time": 1750582799999}, {"open_time": 1750582800000, "open": 135.15, "high": 135.4, "low": 132.37, "close": 132.37, "volume": 289.196, "close_time": 1750586399999}, {"open_time": 1750586400000, "open": 132.35, "high": 133.59, "low": 132.21, "close": 133.56, "volume": 17.244, "close_time": 1750589999999}, {"open_time": 1750590000000, "open": 133.41, "high": 133.98, "low": 132.49, "close": 132.49, "volume": 11.223, "close_time": 1750593599999}, {"open_time": 1750593600000, "open": 133.37, "high": 133.37, "low": 132.6, "close": 133.32, "volume": 10.353, "close_time": 1750597199999}, {"open_time": 1750597200000, "open": 133.55, "high": 133.55, "low": 127.0, "close": 129.12, "volume": 413.678, "close_time": 1750600799999}, {"open_time": 1750600800000, "open": 129.14, "high": 130.03, "low": 126.78, "close": 129.92, "volume": 1246.764, "close_time": 1750604399999}, {"open_time": 1750604400000, "open": 129.71, "high": 130.22, "low": 128.33, "close": 128.33, "volume": 160.692, "close_time": 1750607999999}, {"open_time": 1750608000000, "open": 129.0, "high": 129.62, "low": 128.26, "close": 129.62, "volume": 334.602, "close_time": 1750611599999}, {"open_time": 1750611600000, "open": 129.9, "high": 131.37, "low": 129.4, "close": 130.69, "volume": 107.634, "close_time": 1750615199999}, {"open_time": 1750615200000, "open": 130.93, "high": 131.0, "low": 129.45, "close": 129.45, "volume": 6.23, "close_time": 1750618799999}, {"open_time": 1750618800000, "open": 129.33, "high": 129.35, "low": 128.67, "close": 129.25, "volume": 37.878, "close_time": 1750622399999}, {"open_time": 1750622400000, "open": 129.23, "high": 130.05, "low": 126.26, "close": 129.49, "volume": 460.709, "close_time": 1750625999999}, {"open_time": 1750626000000, "open": 129.65, "high": 129.8, "low": 128.12, "close": 128.86, "volume": 167.51, "close_time": 1750629599999}, {"open_time": 1750629600000, "open": 128.92, "high": 132.25, "low": 128.92, "close": 131.91, "volume": 168.074, "close_time": 1750633199999}, {"open_time": 1750633200000, "open": 132.32, "high": 132.52, "low": 131.56, "close": 131.56, "volume": 10.236, "close_time": 1750636799999}, {"open_time": 1750636800000, "open": 131.64, "high": 133.28, "low": 131.64, "close": 132.49, "volume": 77.765, "close_time": 1750640399999}, {"open_time": 1750640400000, "open": 132.52, "high": 133.15, "low": 131.79, "close": 133.15, "volume": 156.619, "close_time": 1750643999999}, {"open_time": 1750644000000, "open": 132.88, "high": 133.12, "low": 132.78, "close": 132.78, "volume": 3.543, "close_time": 1750647599999}, {"open_time": 1750647600000, "open": 132.65, "high": 132.77, "low": 132.37, "close": 132.5, "volume": 17.083, "close_time": 1750651199999}, {"open_time": 1750651200000, "open": 132.65, "high": 133.61, "low": 132.59, "close": 133.19, "volume": 38.853, "close_time": 1750654799999}, {"open_time": 1750654800000, "open": 133.2, "high": 134.69, "low": 133.2, "close": 134.47, "volume": 24.19, "close_time": 1750658399999}, {"open_time": 1750658400000, "open": 134.67, "high": 134.67, "low": 134.0, "close": 134.14, "volume": 11.88, "close_time": 1750661999999}, {"open_time": 1750662000000, "open": 134.7, "high": 134.75, "low": 134.0, "close": 134.4, "volume": 4.332, "close_time": 1750665599999}, {"open_time": 1750665600000, "open": 134.36, "high": 134.54, "low": 134.36, "close": 134.54, "volume": 0.826, "close_time": 1750669199999}, {"open_time": 1750669200000, "open": 134.0, "high": 134.0, "low": 133.57, "close": 133.57, "volume": 69.62, "close_time": 1750672799999}, {"open_time": 1750672800000, "open": 134.43, "high": 134.43, "low": 133.41, "close": 133.41, "volume": 1.487, "close_time": 1750676399999}, {"open_time": 1750676400000, "open": 133.83, "high": 134.31, "low": 133.32, "close": 134.06, "volume": 818.702, "close_time": 1750679999999}, {"open_time": 1750680000000, "open": 133.9, "high": 135.34, "low": 133.89, "close": 135.34, "volume": 60.059, "close_time": 1750683599999}, {"open_time": 1750683600000, "open": 135.41, "high": 136.74, "low": 133.0, "close": 136.63, "volume": 142.104, "close_time": 1750687199999}, {"open_time": 1750687200000, "open": 136.78, "high": 137.32, "low": 134.94, "close": 135.3, "volume": 14.286, "close_time": 1750690799999}, {"open_time": 1750690800000, "open": 134.66, "high": 135.37, "low": 133.34, "close": 133.47, "volume": 22.13, "close_time": 1750694399999}, {"open_time": 1750694400000, "open": 133.11, "high": 133.11, "low": 130.85, "close": 132.25, "volume": 85.318, "close_time": 1750697999999}, {"open_time": 1750698000000, "open": 132.58, "high": 137.28, "low": 132.58, "close": 136.23, "volume": 268.101, "close_time": 1750701599999}, {"open_time": 1750701600000, "open": 137.29, "high": 139.41, "low": 137.29, "close": 138.05, "volume": 105.409, "close_time": 1750705199999}, {"open_time": 1750705200000, "open": 138.08, "high": 140.04, "low": 138.08, "close": 139.74, "volume": 113.775, "close_time": 1750708799999}, {"open_time": 1750708800000, "open": 139.89, "high": 142.21, "low": 139.51, "close": 140.55, "volume": 192.962, "close_time": 1750712399999}, {"open_time": 1750712400000, "open": 140.85, "high": 141.57, "low": 140.63, "close": 141.13, "volume": 85.558, "close_time": 1750715999999}, {"open_time": 1750716000000, "open": 140.95, "high": 146.61, "low": 140.95, "close": 145.29, "volume": 1966.835, "close_time": 1750719599999}, {"open_time": 1750719600000, "open": 144.8, "high": 144.8, "low": 144.44, "close": 144.5, "volume": 198.949, "close_time": 1750723199999}, {"open_time": 1750723200000, "open": 144.42, "high": 144.61, "low": 143.11, "close": 143.32, "volume": 288.901, "close_time": 1750726799999}, {"open_time": 1750726800000, "open": 143.11, "high": 144.21, "low": 143.07, "close": 143.82, "volume": 94.943, "close_time": 1750730399999}, {"open_time": 1750730400000, "open": 143.16, "high": 143.2, "low": 142.51, "close": 142.59, "volume": 48.294, "close_time": 1750733999999}, {"open_time": 1750734000000, "open": 142.58, "high": 143.48, "low": 142.58, "close": 143.14, "volume": 28.08, "close_time": 1750737599999}, {"open_time": 1750737600000, "open": 143.37, "high": 143.4, "low": 142.9, "close": 143.38, "volume": 24.314, "close_time": 1750741199999}, {"open_time": 1750741200000, "open": 143.25, "high": 145.34, "low": 143.21, "close": 145.34, "volume": 902.363, "close_time": 1750744799999}, {"open_time": 1750744800000, "open": 145.42, "high": 146.52, "low": 145.04, "close": 146.52, "volume": 12.055, "close_time": 1750748399999}, {"open_time": 1750748400000, "open": 145.79, "high": 146.36, "low": 144.17, "close": 144.17, "volume": 48.177, "close_time": 1750751999999}, {"open_time": 1750752000000, "open": 143.87, "high": 144.63, "low": 143.45, "close": 144.21, "volume": 18.985, "close_time": 1750755599999}, {"open_time": 1750755600000, "open": 144.13, "high": 145.42, "low": 143.84, "close": 143.84, "volume": 11.159, "close_time": 1750759199999}, {"open_time": 1750759200000, "open": 143.83, "high": 144.2, "low": 143.44, "close": 144.2, "volume": 30.394, "close_time": 1750762799999}, {"open_time": 1750762800000, "open": 143.91, "high": 144.62, "low": 143.07, "close": 144.62, "volume": 12.758, "close_time": 1750766399999}, {"open_time": 1750766400000, "open": 144.63, "high": 144.84, "low": 144.0, "close": 144.35, "volume": 10.782, "close_time": 1750769999999}, {"open_time": 1750770000000, "open": 144.3, "high": 144.63, "low": 143.61, "close": 143.82, "volume": 2.283, "close_time": 1750773599999}, {"open_time": 1750773600000, "open": 144.47, "high": 145.67, "low": 144.34, "close": 144.79, "volume": 36.748, "close_time": 1750777199999}, {"open_time": 1750777200000, "open": 145.03, "high": 145.41, "low": 144.09, "close": 144.25, "volume": 11.241, "close_time": 1750780799999}, {"open_time": 1750780800000, "open": 144.5, "high": 146.27, "low": 144.08, "close": 146.27, "volume": 129.972, "close_time": 1750784399999}, {"open_time": 1750784400000, "open": 146.2, "high": 146.2, "low": 144.17, "close": 144.64, "volume": 59.56, "close_time": 1750787999999}, {"open_time": 1750788000000, "open": 144.64, "high": 144.64, "low": 143.71, "close": 143.71, "volume": 60.552, "close_time": 1750791599999}, {"open_time": 1750791600000, "open": 143.61, "high": 143.75, "low": 143.03, "close": 143.28, "volume": 18.381, "close_time": 1750795199999}, {"open_time": 1750795200000, "open": 143.35, "high": 144.74, "low": 143.35, "close": 144.74, "volume": 118.246, "close_time": 1750798799999}, {"open_time": 1750798800000, "open": 144.71, "high": 145.5, "low": 144.58, "close": 145.43, "volume": 20.519, "close_time": 1750802399999}, {"open_time": 1750802400000, "open": 144.97, "high": 145.04, "low": 144.5, "close": 145.04, "volume": 30.03, "close_time": 1750805999999}, {"open_time": 1750806000000, "open": 144.85, "high": 145.78, "low": 144.8, "close": 145.78, "volume": 63.244, "close_time": 1750809599999}, {"open_time": 1750809600000, "open": 145.78, "high": 146.21, "low": 145.19, "close": 146.15, "volume": 304.074, "close_time": 1750813199999}, {"open_time": 1750813200000, "open": 145.88, "high": 146.04, "low": 145.34, "close": 145.81, "volume": 51.281, "close_time": 1750816799999}, {"open_time": 1750816800000, "open": 145.7, "high": 146.77, "low": 145.7, "close": 145.97, "volume": 39.275, "close_time": 1750820399999}, {"open_time": 1750820400000, "open": 146.02, "high": 146.2, "low": 145.65, "close": 145.65, "volume": 15.54, "close_time": 1750823999999}, {"open_time": 1750824000000, "open": 145.63, "high": 145.68, "low": 145.0, "close": 145.34, "volume": 67.327, "close_time": 1750827599999}, {"open_time": 1750827600000, "open": 145.8, "high": 145.8, "low": 145.24, "close": 145.58, "volume": 2.459, "close_time": 1750831199999}, {"open_time": 1750831200000, "open": 145.63, "high": 146.42, "low": 145.5, "close": 146.42, "volume": 285.336, "close_time": 1750834799999}, {"open_time": 1750834800000, "open": 146.43, "high": 147.43, "low": 146.08, "close": 147.15, "volume": 90.628, "close_time": 1750838399999}, {"open_time": 1750838400000, "open": 147.08, "high": 147.18, "low": 144.95, "close": 145.29, "volume": 621.515, "close_time": 1750841999999}, {"open_time": 1750842000000, "open": 146.21, "high": 146.67, "low": 145.34, "close": 145.34, "volume": 12.275, "close_time": 1750845599999}, {"open_time": 1750845600000, "open": 145.34, "high": 146.11, "low": 145.34, "close": 145.64, "volume": 55.94, "close_time": 1750849199999}, {"open_time": 1750849200000, "open": 145.78, "high": 146.21, "low": 145.7, "close": 146.21, "volume": 14.458, "close_time": 1750852799999}, {"open_time": 1750852800000, "open": 146.33, "high": 146.33, "low": 145.87, "close": 145.96, "volume": 6.482, "close_time": 1750856399999}, {"open_time": 1750856400000, "open": 146.4, "high": 147.85, "low": 146.4, "close": 147.49, "volume": 308.985, "close_time": 1750859999999}, {"open_time": 1750860000000, "open": 147.3, "high": 147.3, "low": 144.8, "close": 145.86, "volume": 114.798, "close_time": 1750863599999}, {"open_time": 1750863600000, "open": 145.42, "high": 145.42, "low": 142.37, "close": 143.46, "volume": 961.198, "close_time": 1750867199999}, {"open_time": 1750867200000, "open": 143.74, "high": 144.13, "low": 143.24, "close": 143.43, "volume": 48.319, "close_time": 1750870799999}, {"open_time": 1750870800000, "open": 143.35, "high": 144.35, "low": 143.35, "close": 143.89, "volume": 21.828, "close_time": 1750874399999}, {"open_time": 1750874400000, "open": 143.91, "high": 143.92, "low": 143.23, "close": 143.23, "volume": 28.209, "close_time": 1750877999999}, {"open_time": 1750878000000, "open": 143.36, "high": 144.63, "low": 143.36, "close": 144.63, "volume": 18.702, "close_time": 1750881599999}, {"open_time": 1750881600000, "open": 144.67, "high": 145.01, "low": 144.37, "close": 145.01, "volume": 171.705, "close_time": 1750885199999}, {"open_time": 1750885200000, "open": 145.12, "high": 145.42, "low": 144.26, "close": 144.28, "volume": 75.863, "close_time": 1750888799999}, {"open_time": 1750888800000, "open": 144.46, "high": 144.46, "low": 143.11, "close": 143.11, "volume": 14.188, "close_time": 1750892399999}, {"open_time": 1750892400000, "open": 143.04, "high": 143.42, "low": 142.42, "close": 143.42, "volume": 353.644, "close_time": 1750895999999}, {"open_time": 1750896000000, "open": 143.41, "high": 144.37, "low": 143.35, "close": 144.03, "volume": 19.729, "close_time": 1750899599999}, {"open_time": 1750899600000, "open": 144.14, "high": 146.0, "low": 143.8, "close": 145.2, "volume": 327.349, "close_time": 1750903199999}, {"open_time": 1750903200000, "open": 145.44, "high": 146.33, "low": 145.03, "close": 146.31, "volume": 33.542, "close_time": 1750906799999}, {"open_time": 1750906800000, "open": 146.33, "high": 147.96, "low": 145.9, "close": 145.9, "volume": 136.04, "close_time": 1750910399999}, {"open_time": 1750910400000, "open": 145.66, "high": 145.74, "low": 145.05, "close": 145.51, "volume": 10.744, "close_time": 1750913999999}, {"open_time": 1750914000000, "open": 145.44, "high": 145.65, "low": 144.36, "close": 144.36, "volume": 6.933, "close_time": 1750917599999}, {"open_time": 1750917600000, "open": 144.68, "high": 144.88, "low": 144.68, "close": 144.77, "volume": 10.998, "close_time": 1750921199999}, {"open_time": 1750921200000, "open": 144.82, "high": 145.83, "low": 144.76, "close": 145.51, "volume": 4.082, "close_time": 1750924799999}, {"open_time": 1750924800000, "open": 145.21, "high": 145.71, "low": 144.78, "close": 144.9, "volume": 3.136, "close_time": 1750928399999}, {"open_time": 1750928400000, "open": 145.24, "high": 145.24, "low": 143.81, "close": 143.84, "volume": 65.872, "close_time": 1750931999999}, {"open_time": 1750932000000, "open": 143.79, "high": 144.02, "low": 143.42, "close": 143.42, "volume": 12.8, "close_time": 1750935599999}, {"open_time": 1750935600000, "open": 143.64, "high": 143.95, "low": 143.41, "close": 143.62, "volume": 4.912, "close_time": 1750939199999}, {"open_time": 1750939200000, "open": 143.56, "high": 143.56, "low": 142.92, "close": 143.03, "volume": 33.138, "close_time": 1750942799999}, {"open_time": 1750942800000, "open": 143.03, "high": 143.21, "low": 141.59, "close": 141.64, "volume": 91.605, "close_time": 1750946399999}, {"open_time": 1750946400000, "open": 142.05, "high": 143.61, "low": 141.71, "close": 143.4, "volume": 5.357, "close_time": 1750949999999}, {"open_time": 1750950000000, "open": 143.35, "high": 143.39, "low": 141.64, "close": 143.0, "volume": 133.682, "close_time": 1750953599999}, {"open_time": 1750953600000, "open": 143.11, "high": 143.11, "low": 142.17, "close": 142.17, "volume": 35.307, "close_time": 1750957199999}, {"open_time": 1750957200000, "open": 142.4, "high": 142.88, "low": 141.9, "close": 142.13, "volume": 18.378, "close_time": 1750960799999}, {"open_time": 1750960800000, "open": 141.65, "high": 142.38, "low": 141.11, "close": 141.32, "volume": 52.647, "close_time": 1750964399999}, {"open_time": 1750964400000, "open": 142.06, "high": 142.43, "low": 142.02, "close": 142.43, "volume": 7.297, "close_time": 1750967999999}, {"open_time": 1750968000000, "open": 142.27, "high": 143.92, "low": 142.27, "close": 142.75, "volume": 14.438, "close_time": 1750971599999}, {"open_time": 1750971600000, "open": 142.86, "high": 143.19, "low": 139.6, "close": 140.43, "volume": 104.302, "close_time": 1750975199999}, {"open_time": 1750975200000, "open": 140.22, "high": 140.71, "low": 139.02, "close": 139.02, "volume": 34.035, "close_time": 1750978799999}, {"open_time": 1750978800000, "open": 139.02, "high": 139.1, "low": 138.88, "close": 138.91, "volume": 1.036, "close_time": 1750982399999}, {"open_time": 1750982400000, "open": 139.17, "high": 139.33, "low": 137.93, "close": 137.93, "volume": 120.633, "close_time": 1750985999999}, {"open_time": 1750986000000, "open": 137.91, "high": 139.76, "low": 137.26, "close": 139.71, "volume": 109.968, "close_time": 1750989599999}, {"open_time": 1750989600000, "open": 139.46, "high": 140.99, "low": 139.23, "close": 140.96, "volume": 30.27, "close_time": 1750993199999}, {"open_time": 1750993200000, "open": 141.03, "high": 141.5, "low": 140.82, "close": 141.5, "volume": 60.355, "close_time": 1750996799999}, {"open_time": 1750996800000, "open": 141.43, "high": 141.49, "low": 141.03, "close": 141.49, "volume": 1.857, "close_time": 1751000399999}, {"open_time": 1751000400000, "open": 141.38, "high": 141.94, "low": 140.84, "close": 140.84, "volume": 3.739, "close_time": 1751003999999}, {"open_time": 1751004000000, "open": 140.74, "high": 140.92, "low": 140.42, "close": 140.79, "volume": 9.213, "close_time": 1751007599999}, {"open_time": 1751007600000, "open": 141.45, "high": 142.07, "low": 140.42, "close": 140.42, "volume": 3.27, "close_time": 1751011199999}, {"open_time": 1751011200000, "open": 140.59, "high": 142.67, "low": 140.59, "close": 142.67, "volume": 11.487, "close_time": 1751014799999}, {"open_time": 1751014800000, "open": 141.85, "high": 141.99, "low": 141.82, "close": 141.99, "volume": 7.527, "close_time": 1751018399999}, {"open_time": 1751018400000, "open": 142.06, "high": 142.06, "low": 142.06, "close": 142.06, "volume": 0.21, "close_time": 1751021999999}, {"open_time": 1751022000000, "open": 142.16, "high": 142.22, "low": 141.82, "close": 142.13, "volume": 13.965, "close_time": 1751025599999}, {"open_time": 1751025600000, "open": 142.13, "high": 142.67, "low": 141.43, "close": 141.43, "volume": 4.022, "close_time": 1751029199999}, {"open_time": 1751029200000, "open": 141.31, "high": 142.75, "low": 141.31, "close": 142.75, "volume": 4.344, "close_time": 1751032799999}, {"open_time": 1751032800000, "open": 142.72, "high": 143.34, "low": 141.45, "close": 141.65, "volume": 138.606, "close_time": 1751036399999}, {"open_time": 1751036400000, "open": 141.72, "high": 143.71, "low": 141.72, "close": 143.49, "volume": 11.457, "close_time": 1751039999999}, {"open_time": 1751040000000, "open": 143.27, "high": 144.67, "low": 143.27, "close": 143.79, "volume": 45.809, "close_time": 1751043599999}, {"open_time": 1751043600000, "open": 143.61, "high": 143.65, "low": 141.0, "close": 141.35, "volume": 132.798, "close_time": 1751047199999}, {"open_time": 1751047200000, "open": 141.41, "high": 141.41, "low": 140.2, "close": 140.31, "volume": 72.506, "close_time": 1751050799999}, {"open_time": 1751050800000, "open": 141.05, "high": 141.97, "low": 140.88, "close": 141.97, "volume": 41.555, "close_time": 1751054399999}, {"open_time": 1751054400000, "open": 141.75, "high": 142.83, "low": 141.75, "close": 142.83, "volume": 13.343, "close_time": 1751057999999}, {"open_time": 1751058000000, "open": 142.67, "high": 143.24, "low": 142.67, "close": 143.1, "volume": 22.351, "close_time": 1751061599999}, {"open_time": 1751061600000, "open": 142.69, "high": 142.97, "low": 142.6, "close": 142.6, "volume": 62.374, "close_time": 1751065199999}, {"open_time": 1751065200000, "open": 142.5, "high": 142.61, "low": 141.96, "close": 142.2, "volume": 24.59, "close_time": 1751068799999}, {"open_time": 1751068800000, "open": 141.9, "high": 142.4, "low": 141.57, "close": 142.12, "volume": 2.258, "close_time": 1751072399999}, {"open_time": 1751072400000, "open": 141.68, "high": 142.43, "low": 141.34, "close": 142.43, "volume": 34.051, "close_time": 1751075999999}, {"open_time": 1751076000000, "open": 142.59, "high": 143.3, "low": 142.59, "close": 143.0, "volume": 27.177, "close_time": 1751079599999}, {"open_time": 1751079600000, "open": 142.98, "high": 143.5, "low": 142.98, "close": 143.5, "volume": 13.943, "close_time": 1751083199999}, {"open_time": 1751083200000, "open": 143.49, "high": 143.49, "low": 143.2, "close": 143.35, "volume": 24.436, "close_time": 1751086799999}, {"open_time": 1751086800000, "open": 143.35, "high": 144.0, "low": 143.35, "close": 144.0, "volume": 88.035, "close_time": 1751090399999}, {"open_time": 1751090400000, "open": 144.0, "high": 144.73, "low": 144.0, "close": 144.73, "volume": 57.792, "close_time": 1751093999999}, {"open_time": 1751094000000, "open": 144.73, "high": 146.61, "low": 144.5, "close": 146.29, "volume": 207.457, "close_time": 1751097599999}, {"open_time": 1751097600000, "open": 146.52, "high": 147.07, "low": 146.32, "close": 146.33, "volume": 14.473, "close_time": 1751101199999}, {"open_time": 1751101200000, "open": 146.38, "high": 147.48, "low": 146.09, "close": 147.48, "volume": 48.149, "close_time": 1751104799999}, {"open_time": 1751104800000, "open": 147.44, "high": 147.44, "low": 146.89, "close": 146.93, "volume": 36.861, "close_time": 1751108399999}, {"open_time": 1751108400000, "open": 146.94, "high": 147.37, "low": 146.9, "close": 147.2, "volume": 307.894, "close_time": 1751111999999}, {"open_time": 1751112000000, "open": 147.16, "high": 147.16, "low": 146.44, "close": 146.44, "volume": 33.719, "close_time": 1751115599999}, {"open_time": 1751115600000, "open": 146.69, "high": 146.74, "low": 146.0, "close": 146.0, "volume": 53.993, "close_time": 1751119199999}, {"open_time": 1751119200000, "open": 146.18, "high": 146.93, "low": 146.18, "close": 146.93, "volume": 19.344, "close_time": 1751122799999}, {"open_time": 1751122800000, "open": 146.87, "high": 148.47, "low": 146.84, "close": 148.04, "volume": 86.649, "close_time": 1751126399999}, {"open_time": 1751126400000, "open": 148.37, "high": 149.67, "low": 148.37, "close": 149.17, "volume": 105.193, "close_time": 1751129999999}, {"open_time": 1751130000000, "open": 149.22, "high": 152.69, "low": 149.22, "close": 151.97, "volume": 111.738, "close_time": 1751133599999}, {"open_time": 1751133600000, "open": 151.77, "high": 151.77, "low": 150.47, "close": 151.24, "volume": 19.882, "close_time": 1751137199999}, {"open_time": 1751137200000, "open": 150.94, "high": 151.42, "low": 150.8, "close": 150.81, "volume": 81.033, "close_time": 1751140799999}, {"open_time": 1751140800000, "open": 150.74, "high": 150.74, "low": 150.19, "close": 150.48, "volume": 24.164, "close_time": 1751144399999}, {"open_time": 1751144400000, "open": 150.37, "high": 150.84, "low": 150.07, "close": 150.77, "volume": 315.795, "close_time": 1751147999999}, {"open_time": 1751148000000, "open": 151.04, "high": 151.23, "low": 150.6, "close": 151.23, "volume": 24.804, "close_time": 1751151599999}, {"open_time": 1751151600000, "open": 151.04, "high": 151.15, "low": 150.54, "close": 150.7, "volume": 2.281, "close_time": 1751155199999}, {"open_time": 1751155200000, "open": 150.7, "high": 150.9, "low": 150.47, "close": 150.56, "volume": 55.028, "close_time": 1751158799999}, {"open_time": 1751158800000, "open": 150.48, "high": 150.66, "low": 150.2, "close": 150.2, "volume": 73.79, "close_time": 1751162399999}, {"open_time": 1751162400000, "open": 150.31, "high": 150.31, "low": 149.61, "close": 149.67, "volume": 16.034, "close_time": 1751165999999}, {"open_time": 1751166000000, "open": 149.72, "high": 150.13, "low": 149.58, "close": 149.62, "volume": 8.533, "close_time": 1751169599999}, {"open_time": 1751169600000, "open": 149.56, "high": 149.78, "low": 149.5, "close": 149.7, "volume": 25.134, "close_time": 1751173199999}, {"open_time": 1751173200000, "open": 149.68, "high": 149.7, "low": 149.54, "close": 149.7, "volume": 4.301, "close_time": 1751176799999}, {"open_time": 1751176800000, "open": 149.7, "high": 150.13, "low": 149.7, "close": 150.06, "volume": 196.074, "close_time": 1751180399999}, {"open_time": 1751180400000, "open": 149.72, "high": 150.05, "low": 149.72, "close": 149.84, "volume": 5.798, "close_time": 1751183999999}, {"open_time": 1751184000000, "open": 150.37, "high": 150.75, "low": 150.15, "close": 150.75, "volume": 0.778, "close_time": 1751187599999}, {"open_time": 1751187600000, "open": 150.92, "high": 151.99, "low": 150.92, "close": 151.23, "volume": 12.306, "close_time": 1751191199999}, {"open_time": 1751191200000, "open": 151.07, "high": 151.39, "low": 151.07, "close": 151.39, "volume": 0.067, "close_time": 1751194799999}, {"open_time": 1751194800000, "open": 151.41, "high": 151.63, "low": 151.41, "close": 151.63, "volume": 0.638, "close_time": 1751198399999}, {"open_time": 1751198400000, "open": 151.14, "high": 151.76, "low": 151.13, "close": 151.76, "volume": 34.035, "close_time": 1751201999999}, {"open_time": 1751202000000, "open": 151.61, "high": 151.76, "low": 151.45, "close": 151.61, "volume": 15.907, "close_time": 1751205599999}, {"open_time": 1751205600000, "open": 151.8, "high": 152.46, "low": 151.19, "close": 151.62, "volume": 102.56, "close_time": 1751209199999}, {"open_time": 1751209200000, "open": 151.36, "high": 151.71, "low": 150.95, "close": 150.95, "volume": 41.562, "close_time": 1751212799999}, {"open_time": 1751212800000, "open": 150.77, "high": 150.77, "low": 149.95, "close": 150.38, "volume": 72.649, "close_time": 1751216399999}, {"open_time": 1751216400000, "open": 150.29, "high": 150.89, "low": 150.29, "close": 150.89, "volume": 71.75, "close_time": 1751219999999}, {"open_time": 1751220000000, "open": 151.28, "high": 152.18, "low": 151.28, "close": 152.18, "volume": 50.959, "close_time": 1751223599999}, {"open_time": 1751223600000, "open": 151.84, "high": 151.84, "low": 151.33, "close": 151.33, "volume": 306.629, "close_time": 1751227199999}, {"open_time": 1751227200000, "open": 151.21, "high": 151.37, "low": 150.84, "close": 150.84, "volume": 50.948, "close_time": 1751230799999}, {"open_time": 1751230800000, "open": 150.84, "high": 151.83, "low": 150.53, "close": 151.68, "volume": 96.053, "close_time": 1751234399999}, {"open_time": 1751234400000, "open": 151.88, "high": 154.64, "low": 151.88, "close": 153.01, "volume": 387.827, "close_time": 1751237999999}, {"open_time": 1751238000000, "open": 153.25, "high": 153.73, "low": 152.79, "close": 153.26, "volume": 100.549, "close_time": 1751241599999}, {"open_time": 1751241600000, "open": 153.51, "high": 153.81, "low": 152.57, "close": 152.57, "volume": 15.989, "close_time": 1751245199999}, {"open_time": 1751245200000, "open": 152.54, "high": 152.54, "low": 151.77, "close": 152.09, "volume": 15.658, "close_time": 1751248799999}, {"open_time": 1751248800000, "open": 151.93, "high": 152.64, "low": 151.93, "close": 152.31, "volume": 20.276, "close_time": 1751252399999}, {"open_time": 1751252400000, "open": 152.06, "high": 152.18, "low": 151.5, "close": 151.99, "volume": 647.766, "close_time": 1751255999999}, {"open_time": 1751256000000, "open": 151.91, "high": 152.05, "low": 151.11, "close": 151.12, "volume": 137.853, "close_time": 1751259599999}, {"open_time": 1751259600000, "open": 151.1, "high": 151.56, "low": 150.64, "close": 151.43, "volume": 35.891, "close_time": 1751263199999}, {"open_time": 1751263200000, "open": 151.29, "high": 151.42, "low": 150.21, "close": 150.69, "volume": 20.718, "close_time": 1751266799999}, {"open_time": 1751266800000, "open": 150.07, "high": 150.72, "low": 149.9, "close": 150.72, "volume": 2.386, "close_time": 1751270399999}, {"open_time": 1751270400000, "open": 150.64, "high": 150.86, "low": 149.7, "close": 149.93, "volume": 2.387, "close_time": 1751273999999}, {"open_time": 1751274000000, "open": 150.02, "high": 150.02, "low": 150.02, "close": 150.02, "volume": 0.066, "close_time": 1751277599999}, {"open_time": 1751277600000, "open": 150.02, "high": 150.28, "low": 150.02, "close": 150.08, "volume": 17.295, "close_time": 1751281199999}, {"open_time": 1751281200000, "open": 150.18, "high": 150.84, "low": 150.18, "close": 150.71, "volume": 16.46, "close_time": 1751284799999}, {"open_time": 1751284800000, "open": 150.5, "high": 150.5, "low": 149.96, "close": 149.96, "volume": 57.731, "close_time": 1751288399999}, {"open_time": 1751288400000, "open": 149.87, "high": 151.64, "low": 149.87, "close": 151.08, "volume": 42.566, "close_time": 1751291999999}, {"open_time": 1751292000000, "open": 150.72, "high": 152.13, "low": 150.29, "close": 151.34, "volume": 79.508, "close_time": 1751295599999}, {"open_time": 1751295600000, "open": 151.44, "high": 159.88, "low": 151.08, "close": 157.32, "volume": 993.925, "close_time": 1751299199999}, {"open_time": 1751299200000, "open": 157.91, "high": 158.08, "low": 156.41, "close": 157.33, "volume": 969.932, "close_time": 1751302799999}, {"open_time": 1751302800000, "open": 157.03, "high": 157.46, "low": 156.58, "close": 157.13, "volume": 185.855, "close_time": 1751306399999}, {"open_time": 1751306400000, "open": 156.84, "high": 157.03, "low": 155.41, "close": 156.07, "volume": 48.6, "close_time": 1751309999999}, {"open_time": 1751310000000, "open": 155.84, "high": 157.77, "low": 155.84, "close": 157.77, "volume": 60.888, "close_time": 1751313599999}, {"open_time": 1751313600000, "open": 157.89, "high": 157.89, "low": 156.47, "close": 156.47, "volume": 74.488, "close_time": 1751317199999}, {"open_time": 1751317200000, "open": 156.16, "high": 156.88, "low": 155.59, "close": 156.4, "volume": 1127.006, "close_time": 1751320799999}, {"open_time": 1751320800000, "open": 155.7, "high": 156.86, "low": 155.19, "close": 155.32, "volume": 143.04, "close_time": 1751324399999}, {"open_time": 1751324400000, "open": 155.62, "high": 155.84, "low": 154.72, "close": 154.81, "volume": 58.856, "close_time": 1751327999999}, {"open_time": 1751328000000, "open": 154.84, "high": 155.32, "low": 153.62, "close": 154.72, "volume": 36.777, "close_time": 1751331599999}, {"open_time": 1751331600000, "open": 154.78, "high": 155.19, "low": 154.58, "close": 155.02, "volume": 19.938, "close_time": 1751335199999}, {"open_time": 1751335200000, "open": 154.22, "high": 154.55, "low": 153.38, "close": 153.38, "volume": 18.83, "close_time": 1751338799999}, {"open_time": 1751338800000, "open": 153.39, "high": 154.01, "low": 153.38, "close": 154.0, "volume": 83.449, "close_time": 1751342399999}, {"open_time": 1751342400000, "open": 153.92, "high": 153.92, "low": 152.65, "close": 152.65, "volume": 110.257, "close_time": 1751345999999}, {"open_time": 1751346000000, "open": 152.91, "high": 152.91, "low": 151.18, "close": 151.49, "volume": 31.963, "close_time": 1751349599999}, {"open_time": 1751349600000, "open": 151.23, "high": 151.39, "low": 151.17, "close": 151.2, "volume": 102.414, "close_time": 1751353199999}, {"open_time": 1751353200000, "open": 151.27, "high": 151.27, "low": 148.95, "close": 150.29, "volume": 161.88, "close_time": 1751356799999}, {"open_time": 1751356800000, "open": 150.03, "high": 150.03, "low": 149.51, "close": 149.51, "volume": 2.113, "close_time": 1751360399999}, {"open_time": 1751360400000, "open": 149.47, "high": 149.47, "low": 148.58, "close": 148.58, "volume": 1.376, "close_time": 1751363999999}, {"open_time": 1751364000000, "open": 149.28, "high": 149.28, "low": 148.98, "close": 149.07, "volume": 8.905, "close_time": 1751367599999}, {"open_time": 1751367600000, "open": 149.08, "high": 149.08, "low": 148.33, "close": 148.53, "volume": 7.326, "close_time": 1751371199999}, {"open_time": 1751371200000, "open": 149.09, "high": 149.09, "low": 148.0, "close": 148.44, "volume": 821.846, "close_time": 1751374799999}, {"open_time": 1751374800000, "open": 148.27, "high": 148.46, "low": 147.08, "close": 148.34, "volume": 106.427, "close_time": 1751378399999}, {"open_time": 1751378400000, "open": 148.47, "high": 149.06, "low": 146.43, "close": 147.19, "volume": 84.766, "close_time": 1751381999999}, {"open_time": 1751382000000, "open": 147.45, "high": 147.69, "low": 147.0, "close": 147.33, "volume": 112.73, "close_time": 1751385599999}, {"open_time": 1751385600000, "open": 147.37, "high": 148.23, "low": 147.27, "close": 148.23, "volume": 78.961, "close_time": 1751389199999}, {"open_time": 1751389200000, "open": 148.28, "high": 148.29, "low": 147.69, "close": 147.71, "volume": 30.848, "close_time": 1751392799999}, {"open_time": 1751392800000, "open": 147.85, "high": 147.85, "low": 145.72, "close": 145.72, "volume": 19.24, "close_time": 1751396399999}, {"open_time": 1751396400000, "open": 145.72, "high": 146.62, "low": 145.53, "close": 145.67, "volume": 26.185, "close_time": 1751399999999}, {"open_time": 1751400000000, "open": 145.42, "high": 146.65, "low": 145.03, "close": 146.65, "volume": 75.903, "close_time": 1751403599999}, {"open_time": 1751403600000, "open": 146.56, "high": 146.92, "low": 146.18, "close": 146.86, "volume": 116.748, "close_time": 1751407199999}, {"open_time": 1751407200000, "open": 146.5, "high": 147.05, "low": 146.32, "close": 147.05, "volume": 10.945, "close_time": 1751410799999}, {"open_time": 1751410800000, "open": 146.49, "high": 146.92, "low": 146.49, "close": 146.92, "volume": 22.969, "close_time": 1751414399999}, {"open_time": 1751414400000, "open": 146.92, "high": 147.5, "low": 146.74, "close": 146.74, "volume": 323.565, "close_time": 1751417999999}, {"open_time": 1751418000000, "open": 146.61, "high": 147.78, "low": 145.92, "close": 147.78, "volume": 37.781, "close_time": 1751421599999}, {"open_time": 1751421600000, "open": 147.95, "high": 148.41, "low": 147.53, "close": 148.41, "volume": 83.671, "close_time": 1751425199999}, {"open_time": 1751425200000, "open": 148.46, "high": 149.12, "low": 148.34, "close": 148.95, "volume": 22.658, "close_time": 1751428799999}, {"open_time": 1751428800000, "open": 148.92, "high": 149.17, "low": 148.33, "close": 149.17, "volume": 49.619, "close_time": 1751432399999}, {"open_time": 1751432400000, "open": 148.94, "high": 149.08, "low": 148.63, "close": 149.08, "volume": 0.746, "close_time": 1751435999999}, {"open_time": 1751436000000, "open": 149.08, "high": 149.51, "low": 148.96, "close": 149.51, "volume": 77.917, "close_time": 1751439599999}, {"open_time": 1751439600000, "open": 149.63, "high": 149.67, "low": 149.09, "close": 149.09, "volume": 2.731, "close_time": 1751443199999}, {"open_time": 1751443200000, "open": 149.73, "high": 149.75, "low": 149.56, "close": 149.71, "volume": 158.333, "close_time": 1751446799999}, {"open_time": 1751446800000, "open": 149.41, "high": 149.41, "low": 148.73, "close": 148.73, "volume": 20.316, "close_time": 1751450399999}, {"open_time": 1751450400000, "open": 148.81, "high": 149.57, "low": 148.71, "close": 149.57, "volume": 1.287, "close_time": 1751453999999}, {"open_time": 1751454000000, "open": 149.43, "high": 149.71, "low": 148.71, "close": 148.71, "volume": 214.172, "close_time": 1751457599999}, {"open_time": 1751457600000, "open": 148.47, "high": 148.77, "low": 147.41, "close": 147.63, "volume": 94.443, "close_time": 1751461199999}, {"open_time": 1751461200000, "open": 148.47, "high": 149.75, "low": 148.16, "close": 149.75, "volume": 46.618, "close_time": 1751464799999}, {"open_time": 1751464800000, "open": 149.53, "high": 150.53, "low": 149.5, "close": 150.16, "volume": 52.304, "close_time": 1751468399999}, {"open_time": 1751468400000, "open": 150.5, "high": 151.41, "low": 150.21, "close": 151.41, "volume": 185.181, "close_time": 1751471999999}, {"open_time": 1751472000000, "open": 151.5, "high": 153.38, "low": 151.5, "close": 152.97, "volume": 639.529, "close_time": 1751475599999}, {"open_time": 1751475600000, "open": 152.97, "high": 153.25, "low": 150.5, "close": 151.27, "volume": 390.941, "close_time": 1751479199999}, {"open_time": 1751479200000, "open": 151.55, "high": 152.19, "low": 151.55, "close": 152.19, "volume": 68.606, "close_time": 1751482799999}, {"open_time": 1751482800000, "open": 152.18, "high": 153.01, "low": 151.9, "close": 153.01, "volume": 102.697, "close_time": 1751486399999}, {"open_time": 1751486400000, "open": 152.68, "high": 153.98, "low": 152.66, "close": 153.08, "volume": 78.264, "close_time": 1751489999999}, {"open_time": 1751490000000, "open": 152.88, "high": 153.79, "low": 152.88, "close": 153.49, "volume": 329.061, "close_time": 1751493599999}, {"open_time": 1751493600000, "open": 153.98, "high": 154.25, "low": 153.51, "close": 153.57, "volume": 67.756, "close_time": 1751497199999}, {"open_time": 1751497200000, "open": 153.57, "high": 153.6, "low": 151.95, "close": 152.15, "volume": 46.235, "close_time": 1751500799999}, {"open_time": 1751500800000, "open": 152.15, "high": 153.08, "low": 152.15, "close": 153.08, "volume": 710.123, "close_time": 1751504399999}, {"open_time": 1751504400000, "open": 152.69, "high": 153.11, "low": 152.63, "close": 152.99, "volume": 15.943, "close_time": 1751507999999}, {"open_time": 1751508000000, "open": 152.65, "high": 152.77, "low": 151.8, "close": 152.77, "volume": 362.456, "close_time": 1751511599999}, {"open_time": 1751511600000, "open": 152.92, "high": 153.81, "low": 152.92, "close": 153.28, "volume": 56.542, "close_time": 1751515199999}, {"open_time": 1751515200000, "open": 153.37, "high": 153.86, "low": 153.37, "close": 153.83, "volume": 31.793, "close_time": 1751518799999}, {"open_time": 1751518800000, "open": 153.86, "high": 155.72, "low": 153.86, "close": 155.72, "volume": 148.332, "close_time": 1751522399999}, {"open_time": 1751522400000, "open": 155.72, "high": 155.79, "low": 155.17, "close": 155.61, "volume": 46.181, "close_time": 1751525999999}, {"open_time": 1751526000000, "open": 155.11, "high": 155.71, "low": 154.77, "close": 155.67, "volume": 111.461, "close_time": 1751529599999}, {"open_time": 1751529600000, "open": 155.77, "high": 155.77, "low": 155.37, "close": 155.68, "volume": 100.558, "close_time": 1751533199999}, {"open_time": 1751533200000, "open": 155.15, "high": 156.11, "low": 155.12, "close": 155.76, "volume": 265.292, "close_time": 1751536799999}, {"open_time": 1751536800000, "open": 155.15, "high": 155.15, "low": 154.49, "close": 154.98, "volume": 240.147, "close_time": 1751540399999}, {"open_time": 1751540400000, "open": 155.04, "high": 155.04, "low": 154.12, "close": 154.64, "volume": 59.907, "close_time": 1751543999999}, {"open_time": 1751544000000, "open": 154.4, "high": 155.08, "low": 151.97, "close": 153.13, "volume": 74.982, "close_time": 1751547599999}, {"open_time": 1751547600000, "open": 153.14, "high": 154.54, "low": 153.1, "close": 154.51, "volume": 466.5, "close_time": 1751551199999}, {"open_time": 1751551200000, "open": 154.47, "high": 154.83, "low": 152.1, "close": 152.37, "volume": 160.874, "close_time": 1751554799999}, {"open_time": 1751554800000, "open": 152.37, "high": 152.37, "low": 149.82, "close": 149.89, "volume": 423.285, "close_time": 1751558399999}, {"open_time": 1751558400000, "open": 150.5, "high": 151.0, "low": 150.16, "close": 150.52, "volume": 130.125, "close_time": 1751561999999}, {"open_time": 1751562000000, "open": 151.0, "high": 151.6, "low": 151.0, "close": 151.46, "volume": 34.452, "close_time": 1751565599999}, {"open_time": 1751565600000, "open": 151.46, "high": 152.32, "low": 151.09, "close": 151.91, "volume": 478.652, "close_time": 1751569199999}, {"open_time": 1751569200000, "open": 152.09, "high": 152.1, "low": 151.61, "close": 151.84, "volume": 50.285, "close_time": 1751572799999}, {"open_time": 1751572800000, "open": 152.16, "high": 152.69, "low": 152.0, "close": 152.69, "volume": 77.179, "close_time": 1751576399999}, {"open_time": 1751576400000, "open": 152.73, "high": 153.15, "low": 152.56, "close": 152.9, "volume": 90.239, "close_time": 1751579999999}, {"open_time": 1751580000000, "open": 153.27, "high": 153.4, "low": 152.76, "close": 152.99, "volume": 15.66, "close_time": 1751583599999}, {"open_time": 1751583600000, "open": 153.25, "high": 153.25, "low": 152.25, "close": 152.66, "volume": 3.475, "close_time": 1751587199999}, {"open_time": 1751587200000, "open": 152.48, "high": 152.95, "low": 152.22, "close": 152.72, "volume": 2.751, "close_time": 1751590799999}, {"open_time": 1751590800000, "open": 153.14, "high": 153.14, "low": 152.64, "close": 152.67, "volume": 472.806, "close_time": 1751594399999}, {"open_time": 1751594400000, "open": 152.4, "high": 152.4, "low": 151.15, "close": 151.4, "volume": 10.717, "close_time": 1751597999999}, {"open_time": 1751598000000, "open": 151.26, "high": 151.93, "low": 151.08, "close": 151.93, "volume": 11.008, "close_time": 1751601599999}, {"open_time": 1751601600000, "open": 152.14, "high": 152.46, "low": 151.85, "close": 152.01, "volume": 20.544, "close_time": 1751605199999}, {"open_time": 1751605200000, "open": 151.92, "high": 153.73, "low": 151.92, "close": 152.79, "volume": 45.487, "close_time": 1751608799999}, {"open_time": 1751608800000, "open": 152.65, "high": 152.85, "low": 151.79, "close": 152.46, "volume": 299.124, "close_time": 1751612399999}, {"open_time": 1751612400000, "open": 151.86, "high": 151.86, "low": 145.0, "close": 150.14, "volume": 615.229, "close_time": 1751615999999}, {"open_time": 1751616000000, "open": 150.26, "high": 150.31, "low": 149.03, "close": 149.45, "volume": 8.198, "close_time": 1751619599999}, {"open_time": 1751619600000, "open": 150.18, "high": 150.75, "low": 150.18, "close": 150.72, "volume": 8.258, "close_time": 1751623199999}, {"open_time": 1751623200000, "open": 150.71, "high": 150.75, "low": 150.02, "close": 150.02, "volume": 12.736, "close_time": 1751626799999}, {"open_time": 1751626800000, "open": 149.96, "high": 150.46, "low": 149.96, "close": 150.06, "volume": 3.268, "close_time": 1751630399999}, {"open_time": 1751630400000, "open": 149.88, "high": 150.47, "low": 149.76, "close": 149.82, "volume": 10.48, "close_time": 1751633999999}, {"open_time": 1751634000000, "open": 150.5, "high": 151.2, "low": 148.57, "close": 148.57, "volume": 193.06, "close_time": 1751637599999}, {"open_time": 1751637600000, "open": 148.49, "high": 148.58, "low": 147.61, "close": 147.86, "volume": 98.275, "close_time": 1751641199999}, {"open_time": 1751641200000, "open": 147.97, "high": 148.27, "low": 146.41, "close": 146.53, "volume": 324.428, "close_time": 1751644799999}, {"open_time": 1751644800000, "open": 146.76, "high": 146.98, "low": 145.28, "close": 145.88, "volume": 135.933, "close_time": 1751648399999}, {"open_time": 1751648400000, "open": 146.2, "high": 146.66, "low": 145.8, "close": 146.65, "volume": 202.73, "close_time": 1751651999999}, {"open_time": 1751652000000, "open": 146.63, "high": 146.67, "low": 145.92, "close": 146.4, "volume": 44.547, "close_time": 1751655599999}, {"open_time": 1751655600000, "open": 146.81, "high": 146.83, "low": 146.27, "close": 146.61, "volume": 64.154, "close_time": 1751659199999}, {"open_time": 1751659200000, "open": 146.77, "high": 147.21, "low": 146.75, "close": 146.75, "volume": 61.916, "close_time": 1751662799999}, {"open_time": 1751662800000, "open": 146.72, "high": 147.25, "low": 146.5, "close": 147.25, "volume": 21.255, "close_time": 1751666399999}, {"open_time": 1751666400000, "open": 147.07, "high": 148.27, "low": 147.07, "close": 148.23, "volume": 96.381, "close_time": 1751669999999}, {"open_time": 1751670000000, "open": 147.93, "high": 147.93, "low": 147.49, "close": 147.49, "volume": 32.56, "close_time": 1751673599999}, {"open_time": 1751673600000, "open": 148.12, "high": 148.3, "low": 148.12, "close": 148.17, "volume": 94.565, "close_time": 1751677199999}, {"open_time": 1751677200000, "open": 148.3, "high": 148.3, "low": 147.76, "close": 147.99, "volume": 8.742, "close_time": 1751680799999}, {"open_time": 1751680800000, "open": 148.23, "high": 148.23, "low": 147.3, "close": 147.89, "volume": 8.727, "close_time": 1751684399999}, {"open_time": 1751684400000, "open": 148.05, "high": 148.35, "low": 147.87, "close": 147.88, "volume": 60.701, "close_time": 1751687999999}, {"open_time": 1751688000000, "open": 147.64, "high": 147.64, "low": 147.3, "close": 147.3, "volume": 12.528, "close_time": 1751691599999}, {"open_time": 1751691600000, "open": 147.17, "high": 147.21, "low": 146.84, "close": 147.07, "volume": 16.97, "close_time": 1751695199999}, {"open_time": 1751695200000, "open": 147.37, "high": 148.22, "low": 147.37, "close": 148.22, "volume": 6.635, "close_time": 1751698799999}, {"open_time": 1751698800000, "open": 148.21, "high": 148.21, "low": 147.7, "close": 147.7, "volume": 36.729, "close_time": 1751702399999}, {"open_time": 1751702400000, "open": 147.48, "high": 147.62, "low": 147.38, "close": 147.38, "volume": 2.86, "close_time": 1751705999999}, {"open_time": 1751706000000, "open": 147.09, "high": 147.09, "low": 147.06, "close": 147.06, "volume": 0.151, "close_time": 1751709599999}, {"open_time": 1751709600000, "open": 147.87, "high": 147.98, "low": 147.86, "close": 147.98, "volume": 34.118, "close_time": 1751713199999}, {"open_time": 1751713200000, "open": 148.18, "high": 148.5, "low": 148.18, "close": 148.27, "volume": 28.913, "close_time": 1751716799999}, {"open_time": 1751716800000, "open": 148.24, "high": 148.28, "low": 148.06, "close": 148.28, "volume": 3.383, "close_time": 1751720399999}, {"open_time": 1751720400000, "open": 148.1, "high": 148.52, "low": 148.03, "close": 148.03, "volume": 32.956, "close_time": 1751723999999}, {"open_time": 1751724000000, "open": 147.95, "high": 147.95, "low": 147.72, "close": 147.85, "volume": 12.106, "close_time": 1751727599999}, {"open_time": 1751727600000, "open": 147.94, "high": 148.21, "low": 147.1, "close": 147.1, "volume": 102.913, "close_time": 1751731199999}, {"open_time": 1751731200000, "open": 147.18, "high": 147.18, "low": 146.0, "close": 146.37, "volume": 83.509, "close_time": 1751734799999}, {"open_time": 1751734800000, "open": 146.86, "high": 147.09, "low": 146.69, "close": 146.87, "volume": 1.774, "close_time": 1751738399999}, {"open_time": 1751738400000, "open": 146.21, "high": 146.56, "low": 146.21, "close": 146.41, "volume": 5.154, "close_time": 1751741999999}, {"open_time": 1751742000000, "open": 146.41, "high": 146.93, "low": 146.26, "close": 146.93, "volume": 60.133, "close_time": 1751745599999}, {"open_time": 1751745600000, "open": 146.96, "high": 147.09, "low": 146.58, "close": 147.09, "volume": 46.4, "close_time": 1751749199999}, {"open_time": 1751749200000, "open": 147.02, "high": 147.46, "low": 147.02, "close": 147.46, "volume": 6.962, "close_time": 1751752799999}, {"open_time": 1751752800000, "open": 147.27, "high": 147.78, "low": 147.17, "close": 147.78, "volume": 10.297, "close_time": 1751756399999}, {"open_time": 1751756400000, "open": 147.97, "high": 148.0, "low": 147.52, "close": 147.52, "volume": 4.672, "close_time": 1751759999999}, {"open_time": 1751760000000, "open": 147.38, "high": 147.56, "low": 147.38, "close": 147.56, "volume": 1.16, "close_time": 1751763599999}, {"open_time": 1751763600000, "open": 147.6, "high": 147.6, "low": 146.98, "close": 147.27, "volume": 48.828, "close_time": 1751767199999}, {"open_time": 1751767200000, "open": 147.26, "high": 147.26, "low": 147.16, "close": 147.19, "volume": 2.981, "close_time": 1751770799999}, {"open_time": 1751770800000, "open": 147.1, "high": 147.14, "low": 147.1, "close": 147.14, "volume": 3.393, "close_time": 1751774399999}, {"open_time": 1751774400000, "open": 147.37, "high": 147.46, "low": 147.37, "close": 147.46, "volume": 3.226, "close_time": 1751777999999}, {"open_time": 1751778000000, "open": 147.37, "high": 147.39, "low": 147.1, "close": 147.21, "volume": 10.656, "close_time": 1751781599999}, {"open_time": 1751781600000, "open": 147.38, "high": 148.23, "low": 147.38, "close": 148.02, "volume": 6.552, "close_time": 1751785199999}, {"open_time": 1751785200000, "open": 148.1, "high": 148.47, "low": 148.09, "close": 148.09, "volume": 77.474, "close_time": 1751788799999}, {"open_time": 1751788800000, "open": 147.87, "high": 147.87, "low": 147.41, "close": 147.45, "volume": 2.916, "close_time": 1751792399999}, {"open_time": 1751792400000, "open": 147.51, "high": 147.59, "low": 147.0, "close": 147.0, "volume": 3.619, "close_time": 1751795999999}, {"open_time": 1751796000000, "open": 147.02, "high": 147.02, "low": 147.02, "close": 147.02, "volume": 0.34, "close_time": 1751799599999}, {"open_time": 1751799600000, "open": 147.66, "high": 147.95, "low": 147.66, "close": 147.95, "volume": 7.546, "close_time": 1751803199999}, {"open_time": 1751803200000, "open": 147.97, "high": 148.99, "low": 147.97, "close": 148.97, "volume": 17.513, "close_time": 1751806799999}, {"open_time": 1751806800000, "open": 149.19, "high": 151.89, "low": 149.15, "close": 151.3, "volume": 179.302, "close_time": 1751810399999}, {"open_time": 1751810400000, "open": 151.52, "high": 151.86, "low": 150.83, "close": 151.53, "volume": 9.686, "close_time": 1751813999999}, {"open_time": 1751814000000, "open": 151.57, "high": 151.78, "low": 150.95, "close": 150.95, "volume": 61.184, "close_time": 1751817599999}, {"open_time": 1751817600000, "open": 151.37, "high": 153.01, "low": 151.37, "close": 153.01, "volume": 232.539, "close_time": 1751821199999}, {"open_time": 1751821200000, "open": 152.49, "high": 152.78, "low": 152.28, "close": 152.49, "volume": 2.809, "close_time": 1751824799999}, {"open_time": 1751824800000, "open": 152.44, "high": 152.44, "low": 150.94, "close": 151.0, "volume": 130.014, "close_time": 1751828399999}, {"open_time": 1751828400000, "open": 151.38, "high": 151.63, "low": 150.76, "close": 151.22, "volume": 27.225, "close_time": 1751831999999}, {"open_time": 1751832000000, "open": 151.86, "high": 151.86, "low": 151.35, "close": 151.5, "volume": 358.028, "close_time": 1751835599999}, {"open_time": 1751835600000, "open": 151.74, "high": 153.67, "low": 151.62, "close": 152.07, "volume": 63.427, "close_time": 1751839199999}, {"open_time": 1751839200000, "open": 153.32, "high": 153.38, "low": 152.5, "close": 152.5, "volume": 39.255, "close_time": 1751842799999}, {"open_time": 1751842800000, "open": 151.89, "high": 152.06, "low": 151.31, "close": 151.82, "volume": 243.668, "close_time": 1751846399999}, {"open_time": 1751846400000, "open": 151.69, "high": 151.69, "low": 150.87, "close": 151.2, "volume": 18.326, "close_time": 1751849999999}, {"open_time": 1751850000000, "open": 151.1, "high": 151.24, "low": 150.43, "close": 151.24, "volume": 14.238, "close_time": 1751853599999}, {"open_time": 1751853600000, "open": 151.55, "high": 152.62, "low": 151.51, "close": 152.23, "volume": 68.525, "close_time": 1751857199999}, {"open_time": 1751857200000, "open": 152.1, "high": 152.79, "low": 151.82, "close": 152.06, "volume": 13.588, "close_time": 1751860799999}, {"open_time": 1751860800000, "open": 152.02, "high": 152.15, "low": 151.84, "close": 151.84, "volume": 4.75, "close_time": 1751864399999}, {"open_time": 1751864400000, "open": 152.06, "high": 152.11, "low": 151.77, "close": 151.94, "volume": 10.893, "close_time": 1751867999999}, {"open_time": 1751868000000, "open": 151.57, "high": 151.57, "low": 151.19, "close": 151.21, "volume": 51.993, "close_time": 1751871599999}, {"open_time": 1751871600000, "open": 151.24, "high": 152.35, "low": 150.86, "close": 152.22, "volume": 13.012, "close_time": 1751875199999}, {"open_time": 1751875200000, "open": 152.46, "high": 152.85, "low": 152.23, "close": 152.85, "volume": 6.13, "close_time": 1751878799999}, {"open_time": 1751878800000, "open": 152.38, "high": 152.5, "low": 152.31, "close": 152.41, "volume": 37.525, "close_time": 1751882399999}, {"open_time": 1751882400000, "open": 152.09, "high": 152.29, "low": 151.77, "close": 152.29, "volume": 1.138, "close_time": 1751885999999}, {"open_time": 1751886000000, "open": 152.28, "high": 153.43, "low": 152.24, "close": 153.01, "volume": 8.165, "close_time": 1751889599999}, {"open_time": 1751889600000, "open": 152.65, "high": 152.65, "low": 151.55, "close": 151.77, "volume": 13.881, "close_time": 1751893199999}, {"open_time": 1751893200000, "open": 151.78, "high": 153.09, "low": 151.32, "close": 153.09, "volume": 240.816, "close_time": 1751896799999}, {"open_time": 1751896800000, "open": 152.97, "high": 153.09, "low": 151.77, "close": 151.87, "volume": 258.81, "close_time": 1751900399999}, {"open_time": 1751900400000, "open": 151.8, "high": 152.37, "low": 151.11, "close": 151.11, "volume": 50.659, "close_time": 1751903999999}, {"open_time": 1751904000000, "open": 151.19, "high": 151.49, "low": 149.85, "close": 150.38, "volume": 223.034, "close_time": 1751907599999}, {"open_time": 1751907600000, "open": 150.53, "high": 150.64, "low": 149.74, "close": 149.74, "volume": 748.016, "close_time": 1751911199999}, {"open_time": 1751911200000, "open": 149.93, "high": 150.41, "low": 149.23, "close": 150.07, "volume": 39.914, "close_time": 1751914799999}, {"open_time": 1751914800000, "open": 150.07, "high": 150.72, "low": 148.74, "close": 148.97, "volume": 48.964, "close_time": 1751918399999}, {"open_time": 1751918400000, "open": 148.79, "high": 148.95, "low": 147.94, "close": 148.52, "volume": 146.152, "close_time": 1751921999999}, {"open_time": 1751922000000, "open": 148.6, "high": 148.7, "low": 147.91, "close": 148.7, "volume": 13.735, "close_time": 1751925599999}, {"open_time": 1751925600000, "open": 148.22, "high": 148.53, "low": 147.8, "close": 148.53, "volume": 44.449, "close_time": 1751929199999}, {"open_time": 1751929200000, "open": 148.72, "high": 148.98, "low": 148.67, "close": 148.98, "volume": 6.793, "close_time": 1751932799999}, {"open_time": 1751932800000, "open": 148.91, "high": 150.05, "low": 148.82, "close": 149.49, "volume": 63.791, "close_time": 1751936399999}, {"open_time": 1751936400000, "open": 149.0, "high": 149.19, "low": 148.71, "close": 149.11, "volume": 3.214, "close_time": 1751939999999}, {"open_time": 1751940000000, "open": 148.64, "high": 149.17, "low": 147.96, "close": 148.23, "volume": 84.825, "close_time": 1751943599999}, {"open_time": 1751943600000, "open": 148.38, "high": 149.04, "low": 148.28, "close": 148.83, "volume": 13.108, "close_time": 1751947199999}, {"open_time": 1751947200000, "open": 148.49, "high": 149.11, "low": 148.35, "close": 148.96, "volume": 24.258, "close_time": 1751950799999}, {"open_time": 1751950800000, "open": 148.96, "high": 149.24, "low": 148.79, "close": 149.24, "volume": 3.538, "close_time": 1751954399999}, {"open_time": 1751954400000, "open": 149.5, "high": 149.66, "low": 149.5, "close": 149.65, "volume": 193.04, "close_time": 1751957999999}, {"open_time": 1751958000000, "open": 149.07, "high": 149.31, "low": 149.04, "close": 149.31, "volume": 2.245, "close_time": 1751961599999}, {"open_time": 1751961600000, "open": 149.66, "high": 150.16, "low": 149.66, "close": 149.84, "volume": 3.809, "close_time": 1751965199999}, {"open_time": 1751965200000, "open": 149.84, "high": 150.46, "low": 149.84, "close": 150.46, "volume": 1.109, "close_time": 1751968799999}, {"open_time": 1751968800000, "open": 150.43, "high": 151.24, "low": 150.37, "close": 151.22, "volume": 104.245, "close_time": 1751972399999}, {"open_time": 1751972400000, "open": 151.25, "high": 151.58, "low": 151.21, "close": 151.46, "volume": 4.858, "close_time": 1751975999999}, {"open_time": 1751976000000, "open": 151.61, "high": 152.43, "low": 151.49, "close": 152.31, "volume": 175.047, "close_time": 1751979599999}, {"open_time": 1751979600000, "open": 152.44, "high": 152.72, "low": 151.69, "close": 152.21, "volume": 68.976, "close_time": 1751983199999}, {"open_time": 1751983200000, "open": 151.86, "high": 151.86, "low": 150.59, "close": 150.59, "volume": 35.091, "close_time": 1751986799999}, {"open_time": 1751986800000, "open": 150.91, "high": 151.09, "low": 149.76, "close": 149.8, "volume": 40.224, "close_time": 1751990399999}, {"open_time": 1751990400000, "open": 150.21, "high": 150.53, "low": 149.52, "close": 150.14, "volume": 33.469, "close_time": 1751993999999}, {"open_time": 1751994000000, "open": 150.65, "high": 152.25, "low": 150.65, "close": 152.24, "volume": 63.763, "close_time": 1751997599999}, {"open_time": 1751997600000, "open": 151.99, "high": 152.73, "low": 151.99, "close": 152.66, "volume": 15.302, "close_time": 1752001199999}, {"open_time": 1752001200000, "open": 152.32, "high": 152.51, "low": 151.55, "close": 151.55, "volume": 52.742, "close_time": 1752004799999}, {"open_time": 1752004800000, "open": 151.65, "high": 151.66, "low": 150.21, "close": 150.21, "volume": 61.983, "close_time": 1752008399999}, {"open_time": 1752008400000, "open": 150.21, "high": 150.83, "low": 150.18, "close": 150.52, "volume": 21.425, "close_time": 1752011999999}, {"open_time": 1752012000000, "open": 151.0, "high": 151.4, "low": 150.49, "close": 151.4, "volume": 272.855, "close_time": 1752015599999}, {"open_time": 1752015600000, "open": 151.4, "high": 151.81, "low": 151.34, "close": 151.81, "volume": 65.088, "close_time": 1752019199999}, {"open_time": 1752019200000, "open": 151.63, "high": 151.8, "low": 151.17, "close": 151.8, "volume": 7.615, "close_time": 1752022799999}, {"open_time": 1752022800000, "open": 151.8, "high": 152.32, "low": 151.21, "close": 151.49, "volume": 25.111, "close_time": 1752026399999}, {"open_time": 1752026400000, "open": 151.52, "high": 152.07, "low": 151.52, "close": 151.88, "volume": 4.233, "close_time": 1752029999999}, {"open_time": 1752030000000, "open": 152.06, "high": 152.06, "low": 151.17, "close": 151.31, "volume": 23.182, "close_time": 1752033599999}, {"open_time": 1752033600000, "open": 151.49, "high": 151.49, "low": 150.65, "close": 151.18, "volume": 35.567, "close_time": 1752037199999}, {"open_time": 1752037200000, "open": 151.46, "high": 153.78, "low": 151.38, "close": 153.16, "volume": 159.782, "close_time": 1752040799999}, {"open_time": 1752040800000, "open": 153.07, "high": 153.07, "low": 152.4, "close": 152.81, "volume": 25.837, "close_time": 1752044399999}, {"open_time": 1752044400000, "open": 153.05, "high": 153.21, "low": 152.64, "close": 152.92, "volume": 4.553, "close_time": 1752047999999}, {"open_time": 1752048000000, "open": 152.9, "high": 152.9, "low": 152.37, "close": 152.37, "volume": 9.115, "close_time": 1752051599999}, {"open_time": 1752051600000, "open": 152.49, "high": 152.5, "low": 152.47, "close": 152.47, "volume": 1.743, "close_time": 1752055199999}, {"open_time": 1752055200000, "open": 152.8, "high": 153.24, "low": 152.68, "close": 153.03, "volume": 28.734, "close_time": 1752058799999}, {"open_time": 1752058800000, "open": 153.38, "high": 154.28, "low": 153.37, "close": 153.85, "volume": 94.709, "close_time": 1752062399999}, {"open_time": 1752062400000, "open": 153.43, "high": 154.54, "low": 153.4, "close": 154.37, "volume": 164.319, "close_time": 1752065999999}, {"open_time": 1752066000000, "open": 154.37, "high": 154.74, "low": 153.82, "close": 153.82, "volume": 205.138, "close_time": 1752069599999}, {"open_time": 1752069600000, "open": 153.8, "high": 155.45, "low": 153.16, "close": 153.81, "volume": 92.353, "close_time": 1752073199999}, {"open_time": 1752073200000, "open": 153.69, "high": 154.56, "low": 153.5, "close": 153.98, "volume": 23.362, "close_time": 1752076799999}, {"open_time": 1752076800000, "open": 154.17, "high": 154.89, "low": 153.99, "close": 154.89, "volume": 55.48, "close_time": 1752080399999}, {"open_time": 1752080400000, "open": 154.83, "high": 154.93, "low": 153.38, "close": 153.74, "volume": 21.872, "close_time": 1752083999999}, {"open_time": 1752084000000, "open": 153.74, "high": 155.04, "low": 153.71, "close": 154.41, "volume": 332.827, "close_time": 1752087599999}, {"open_time": 1752087600000, "open": 154.58, "high": 157.75, "low": 154.52, "close": 157.18, "volume": 643.52, "close_time": 1752091199999}, {"open_time": 1752091200000, "open": 157.31, "high": 157.31, "low": 155.39, "close": 156.04, "volume": 141.772, "close_time": 1752094799999}, {"open_time": 1752094800000, "open": 156.04, "high": 157.61, "low": 156.04, "close": 156.95, "volume": 243.076, "close_time": 1752098399999}, {"open_time": 1752098400000, "open": 157.0, "high": 157.9, "low": 157.0, "close": 157.55, "volume": 91.774, "close_time": 1752101999999}, {"open_time": 1752102000000, "open": 157.53, "high": 157.75, "low": 157.02, "close": 157.02, "volume": 182.259, "close_time": 1752105599999}, {"open_time": 1752105600000, "open": 157.36, "high": 157.41, "low": 156.0, "close": 156.0, "volume": 88.234, "close_time": 1752109199999}, {"open_time": 1752109200000, "open": 156.28, "high": 157.88, "low": 156.15, "close": 157.72, "volume": 45.997, "close_time": 1752112799999}, {"open_time": 1752112800000, "open": 157.89, "high": 159.1, "low": 157.87, "close": 158.16, "volume": 242.683, "close_time": 1752116399999}, {"open_time": 1752116400000, "open": 158.16, "high": 158.16, "low": 156.46, "close": 157.37, "volume": 299.308, "close_time": 1752119999999}, {"open_time": 1752120000000, "open": 157.46, "high": 157.53, "low": 156.79, "close": 157.53, "volume": 183.354, "close_time": 1752123599999}, {"open_time": 1752123600000, "open": 157.61, "high": 157.61, "low": 156.91, "close": 157.29, "volume": 29.26, "close_time": 1752127199999}, {"open_time": 1752127200000, "open": 157.17, "high": 157.27, "low": 156.71, "close": 156.91, "volume": 39.444, "close_time": 1752130799999}, {"open_time": 1752130800000, "open": 157.89, "high": 158.5, "low": 157.89, "close": 157.92, "volume": 177.197, "close_time": 1752134399999}, {"open_time": 1752134400000, "open": 158.53, "high": 159.06, "low": 158.39, "close": 158.8, "volume": 9.634, "close_time": 1752137999999}, {"open_time": 1752138000000, "open": 158.68, "high": 158.75, "low": 157.99, "close": 158.07, "volume": 4.517, "close_time": 1752141599999}, {"open_time": 1752141600000, "open": 157.98, "high": 157.98, "low": 157.47, "close": 157.97, "volume": 19.834, "close_time": 1752145199999}, {"open_time": 1752145200000, "open": 157.75, "high": 157.75, "low": 157.25, "close": 157.7, "volume": 44.42, "close_time": 1752148799999}, {"open_time": 1752148800000, "open": 157.22, "high": 157.62, "low": 157.22, "close": 157.44, "volume": 34.132, "close_time": 1752152399999}, {"open_time": 1752152400000, "open": 157.8, "high": 158.36, "low": 156.87, "close": 156.9, "volume": 49.388, "close_time": 1752155999999}, {"open_time": 1752156000000, "open": 156.94, "high": 157.37, "low": 156.41, "close": 156.87, "volume": 337.734, "close_time": 1752159599999}, {"open_time": 1752159600000, "open": 157.0, "high": 157.0, "low": 155.81, "close": 156.12, "volume": 18.198, "close_time": 1752163199999}, {"open_time": 1752163200000, "open": 156.29, "high": 158.62, "low": 156.29, "close": 158.44, "volume": 50.497, "close_time": 1752166799999}, {"open_time": 1752166800000, "open": 158.25, "high": 161.02, "low": 158.08, "close": 160.94, "volume": 676.417, "close_time": 1752170399999}, {"open_time": 1752170400000, "open": 161.0, "high": 161.0, "low": 158.45, "close": 158.97, "volume": 221.721, "close_time": 1752173999999}, {"open_time": 1752174000000, "open": 158.98, "high": 159.61, "low": 158.63, "close": 158.9, "volume": 14.288, "close_time": 1752177599999}, {"open_time": 1752177600000, "open": 159.25, "high": 160.5, "low": 159.25, "close": 160.33, "volume": 153.838, "close_time": 1752181199999}, {"open_time": 1752181200000, "open": 160.32, "high": 164.17, "low": 160.32, "close": 163.8, "volume": 1698.779, "close_time": 1752184799999}, {"open_time": 1752184800000, "open": 163.8, "high": 165.16, "low": 163.37, "close": 164.75, "volume": 389.33, "close_time": 1752188399999}, {"open_time": 1752188400000, "open": 164.73, "high": 165.16, "low": 163.25, "close": 164.07, "volume": 25.579, "close_time": 1752191999999}, {"open_time": 1752192000000, "open": 164.35, "high": 164.35, "low": 162.11, "close": 163.15, "volume": 231.551, "close_time": 1752195599999}, {"open_time": 1752195600000, "open": 163.03, "high": 164.7, "low": 163.03, "close": 164.12, "volume": 52.29, "close_time": 1752199199999}, {"open_time": 1752199200000, "open": 164.11, "high": 165.04, "low": 164.11, "close": 165.04, "volume": 113.106, "close_time": 1752202799999}, {"open_time": 1752202800000, "open": 164.99, "high": 165.31, "low": 164.02, "close": 164.97, "volume": 156.745, "close_time": 1752206399999}, {"open_time": 1752206400000, "open": 165.16, "high": 165.16, "low": 164.1, "close": 164.83, "volume": 78.873, "close_time": 1752209999999}, {"open_time": 1752210000000, "open": 164.83, "high": 166.6, "low": 164.83, "close": 165.52, "volume": 177.594, "close_time": 1752213599999}, {"open_time": 1752213600000, "open": 165.39, "high": 165.85, "low": 163.63, "close": 163.68, "volume": 191.029, "close_time": 1752217199999}, {"open_time": 1752217200000, "open": 163.51, "high": 164.17, "low": 163.23, "close": 163.66, "volume": 56.824, "close_time": 1752220799999}, {"open_time": 1752220800000, "open": 163.63, "high": 163.91, "low": 163.42, "close": 163.64, "volume": 18.691, "close_time": 1752224399999}, {"open_time": 1752224400000, "open": 164.12, "high": 165.27, "low": 164.12, "close": 164.8, "volume": 23.348, "close_time": 1752227999999}, {"open_time": 1752228000000, "open": 164.46, "high": 165.12, "low": 164.46, "close": 164.71, "volume": 14.492, "close_time": 1752231599999}, {"open_time": 1752231600000, "open": 164.59, "high": 164.59, "low": 163.69, "close": 163.97, "volume": 17.455, "close_time": 1752235199999}, {"open_time": 1752235200000, "open": 164.02, "high": 165.12, "low": 163.42, "close": 165.12, "volume": 229.575, "close_time": 1752238799999}, {"open_time": 1752238800000, "open": 165.32, "high": 166.84, "low": 164.5, "close": 166.74, "volume": 159.213, "close_time": 1752242399999}, {"open_time": 1752242400000, "open": 166.39, "high": 168.0, "low": 165.62, "close": 166.45, "volume": 533.448, "close_time": 1752245999999}, {"open_time": 1752246000000, "open": 166.62, "high": 166.62, "low": 161.94, "close": 162.13, "volume": 110.922, "close_time": 1752249599999}, {"open_time": 1752249600000, "open": 161.86, "high": 163.02, "low": 161.39, "close": 162.99, "volume": 276.316, "close_time": 1752253199999}, {"open_time": 1752253200000, "open": 162.99, "high": 164.3, "low": 162.99, "close": 164.3, "volume": 33.187, "close_time": 1752256799999}, {"open_time": 1752256800000, "open": 164.3, "high": 164.8, "low": 163.69, "close": 164.3, "volume": 167.267, "close_time": 1752260399999}, {"open_time": 1752260400000, "open": 164.27, "high": 164.61, "low": 163.4, "close": 164.37, "volume": 56.516, "close_time": 1752263999999}, {"open_time": 1752264000000, "open": 164.24, "high": 164.8, "low": 162.62, "close": 162.62, "volume": 32.777, "close_time": 1752267599999}, {"open_time": 1752267600000, "open": 162.95, "high": 163.03, "low": 161.4, "close": 162.22, "volume": 97.039, "close_time": 1752271199999}, {"open_time": 1752271200000, "open": 162.22, "high": 162.67, "low": 159.71, "close": 161.57, "volume": 119.044, "close_time": 1752274799999}, {"open_time": 1752274800000, "open": 161.67, "high": 162.87, "low": 161.67, "close": 162.87, "volume": 13.191, "close_time": 1752278399999}, {"open_time": 1752278400000, "open": 162.88, "high": 163.31, "low": 161.93, "close": 162.99, "volume": 64.855, "close_time": 1752281999999}, {"open_time": 1752282000000, "open": 163.0, "high": 163.68, "low": 163.0, "close": 163.65, "volume": 177.827, "close_time": 1752285599999}, {"open_time": 1752285600000, "open": 163.48, "high": 163.9, "low": 163.08, "close": 163.08, "volume": 61.003, "close_time": 1752289199999}, {"open_time": 1752289200000, "open": 162.85, "high": 163.65, "low": 162.85, "close": 162.95, "volume": 22.749, "close_time": 1752292799999}, {"open_time": 1752292800000, "open": 163.2, "high": 163.2, "low": 162.39, "close": 162.4, "volume": 41.404, "close_time": 1752296399999}, {"open_time": 1752296400000, "open": 162.49, "high": 163.17, "low": 162.14, "close": 163.08, "volume": 54.9, "close_time": 1752299999999}, {"open_time": 1752300000000, "open": 162.58, "high": 163.52, "low": 162.58, "close": 163.52, "volume": 3.514, "close_time": 1752303599999}, {"open_time": 1752303600000, "open": 163.44, "high": 163.7, "low": 162.92, "close": 162.92, "volume": 1.699, "close_time": 1752307199999}, {"open_time": 1752307200000, "open": 163.45, "high": 163.45, "low": 162.39, "close": 162.58, "volume": 1.08, "close_time": 1752310799999}, {"open_time": 1752310800000, "open": 162.58, "high": 162.58, "low": 162.52, "close": 162.54, "volume": 6.447, "close_time": 1752314399999}, {"open_time": 1752314400000, "open": 162.58, "high": 162.77, "low": 162.22, "close": 162.52, "volume": 2.254, "close_time": 1752317999999}, {"open_time": 1752318000000, "open": 162.88, "high": 163.02, "low": 161.53, "close": 161.53, "volume": 27.397, "close_time": 1752321599999}, {"open_time": 1752321600000, "open": 161.65, "high": 161.77, "low": 158.95, "close": 159.51, "volume": 92.296, "close_time": 1752325199999}, {"open_time": 1752325200000, "open": 159.66, "high": 159.66, "low": 158.5, "close": 159.59, "volume": 90.973, "close_time": 1752328799999}, {"open_time": 1752328800000, "open": 159.5, "high": 160.42, "low": 158.98, "close": 158.98, "volume": 28.729, "close_time": 1752332399999}, {"open_time": 1752332400000, "open": 158.99, "high": 159.6, "low": 157.88, "close": 158.29, "volume": 61.54, "close_time": 1752335999999}, {"open_time": 1752336000000, "open": 158.23, "high": 159.25, "low": 158.08, "close": 158.77, "volume": 93.152, "close_time": 1752339599999}, {"open_time": 1752339600000, "open": 159.08, "high": 160.52, "low": 159.08, "close": 160.52, "volume": 15.581, "close_time": 1752343199999}, {"open_time": 1752343200000, "open": 160.37, "high": 160.6, "low": 160.08, "close": 160.25, "volume": 78.747, "close_time": 1752346799999}, {"open_time": 1752346800000, "open": 160.62, "high": 160.74, "low": 160.44, "close": 160.44, "volume": 5.917, "close_time": 1752350399999}, {"open_time": 1752350400000, "open": 160.83, "high": 160.83, "low": 159.25, "close": 159.25, "volume": 82.874, "close_time": 1752353999999}, {"open_time": 1752354000000, "open": 159.06, "high": 160.26, "low": 159.06, "close": 160.26, "volume": 6.322, "close_time": 1752357599999}, {"open_time": 1752357600000, "open": 160.15, "high": 160.33, "low": 159.73, "close": 160.2, "volume": 3.969, "close_time": 1752361199999}, {"open_time": 1752361200000, "open": 160.44, "high": 160.7, "low": 160.01, "close": 160.66, "volume": 25.87, "close_time": 1752364799999}, {"open_time": 1752364800000, "open": 160.61, "high": 161.58, "low": 160.52, "close": 161.02, "volume": 27.988, "close_time": 1752368399999}, {"open_time": 1752368400000, "open": 161.11, "high": 161.44, "low": 160.96, "close": 161.44, "volume": 43.496, "close_time": 1752371999999}, {"open_time": 1752372000000, "open": 161.46, "high": 161.67, "low": 160.62, "close": 161.55, "volume": 46.842, "close_time": 1752375599999}, {"open_time": 1752375600000, "open": 161.18, "high": 161.18, "low": 160.85, "close": 161.09, "volume": 3.695, "close_time": 1752379199999}, {"open_time": 1752379200000, "open": 161.67, "high": 162.0, "low": 161.51, "close": 162.0, "volume": 116.551, "close_time": 1752382799999}, {"open_time": 1752382800000, "open": 161.72, "high": 162.01, "low": 161.59, "close": 161.59, "volume": 130.9, "close_time": 1752386399999}, {"open_time": 1752386400000, "open": 161.53, "high": 162.08, "low": 161.53, "close": 161.66, "volume": 4.83, "close_time": 1752389999999}, {"open_time": 1752390000000, "open": 162.08, "high": 162.65, "low": 162.08, "close": 162.65, "volume": 5.445, "close_time": 1752393599999}, {"open_time": 1752393600000, "open": 162.35, "high": 162.35, "low": 161.89, "close": 162.0, "volume": 12.545, "close_time": 1752397199999}, {"open_time": 1752397200000, "open": 162.53, "high": 162.53, "low": 161.67, "close": 162.0, "volume": 31.29, "close_time": 1752400799999}, {"open_time": 1752400800000, "open": 161.81, "high": 161.83, "low": 161.81, "close": 161.83, "volume": 0.375, "close_time": 1752404399999}, {"open_time": 1752404400000, "open": 161.91, "high": 162.62, "low": 161.86, "close": 161.92, "volume": 46.675, "close_time": 1752407999999}, {"open_time": 1752408000000, "open": 162.13, "high": 162.73, "low": 161.89, "close": 162.73, "volume": 11.33, "close_time": 1752411599999}, {"open_time": 1752411600000, "open": 162.52, "high": 162.84, "low": 162.14, "close": 162.84, "volume": 9.22, "close_time": 1752415199999}, {"open_time": 1752415200000, "open": 162.94, "high": 163.98, "low": 162.45, "close": 162.68, "volume": 40.072, "close_time": 1752418799999}, {"open_time": 1752418800000, "open": 162.87, "high": 163.46, "low": 161.98, "close": 162.1, "volume": 39.474, "close_time": 1752422399999}, {"open_time": 1752422400000, "open": 162.1, "high": 162.35, "low": 161.06, "close": 161.08, "volume": 137.883, "close_time": 1752425999999}, {"open_time": 1752426000000, "open": 161.02, "high": 162.68, "low": 160.71, "close": 162.68, "volume": 55.857, "close_time": 1752429599999}, {"open_time": 1752429600000, "open": 162.47, "high": 163.19, "low": 162.39, "close": 163.01, "volume": 204.286, "close_time": 1752433199999}, {"open_time": 1752433200000, "open": 163.1, "high": 163.45, "low": 162.65, "close": 162.65, "volume": 393.588, "close_time": 1752436799999}, {"open_time": 1752436800000, "open": 162.55, "high": 162.97, "low": 162.03, "close": 162.36, "volume": 34.427, "close_time": 1752440399999}, {"open_time": 1752440400000, "open": 162.56, "high": 162.56, "low": 160.41, "close": 160.57, "volume": 177.546, "close_time": 1752443999999}, {"open_time": 1752444000000, "open": 160.21, "high": 161.06, "low": 159.73, "close": 160.74, "volume": 363.21, "close_time": 1752447599999}, {"open_time": 1752447600000, "open": 160.74, "high": 161.42, "low": 160.35, "close": 161.42, "volume": 122.396, "close_time": 1752451199999}, {"open_time": 1752451200000, "open": 161.21, "high": 162.31, "low": 160.64, "close": 161.65, "volume": 61.322, "close_time": 1752454799999}, {"open_time": 1752454800000, "open": 161.93, "high": 162.81, "low": 161.69, "close": 162.81, "volume": 21.547, "close_time": 1752458399999}, {"open_time": 1752458400000, "open": 162.82, "high": 165.27, "low": 162.82, "close": 165.1, "volume": 346.945, "close_time": 1752461999999}, {"open_time": 1752462000000, "open": 164.93, "high": 167.91, "low": 164.6, "close": 166.89, "volume": 454.578, "close_time": 1752465599999}, {"open_time": 1752465600000, "open": 166.94, "high": 167.78, "low": 166.89, "close": 167.55, "volume": 187.928, "close_time": 1752469199999}, {"open_time": 1752469200000, "open": 167.36, "high": 168.39, "low": 165.66, "close": 166.8, "volume": 226.658, "close_time": 1752472799999}, {"open_time": 1752472800000, "open": 166.34, "high": 166.34, "low": 165.48, "close": 165.8, "volume": 24.012, "close_time": 1752476399999}, {"open_time": 1752476400000, "open": 165.93, "high": 168.19, "low": 165.8, "close": 167.4, "volume": 154.56, "close_time": 1752479999999}, {"open_time": 1752480000000, "open": 167.27, "high": 167.27, "low": 166.28, "close": 167.09, "volume": 181.8, "close_time": 1752483599999}, {"open_time": 1752483600000, "open": 167.44, "high": 168.04, "low": 166.96, "close": 167.67, "volume": 11.844, "close_time": 1752487199999}, {"open_time": 1752487200000, "open": 167.12, "high": 167.67, "low": 166.42, "close": 167.67, "volume": 3.75, "close_time": 1752490799999}, {"open_time": 1752490800000, "open": 167.16, "high": 167.49, "low": 166.42, "close": 166.64, "volume": 25.397, "close_time": 1752494399999}, {"open_time": 1752494400000, "open": 166.62, "high": 167.41, "low": 166.62, "close": 166.76, "volume": 63.112, "close_time": 1752497999999}, {"open_time": 1752498000000, "open": 166.94, "high": 168.42, "low": 166.54, "close": 167.92, "volume": 247.213, "close_time": 1752501599999}, {"open_time": 1752501600000, "open": 168.01, "high": 168.58, "low": 165.62, "close": 166.62, "volume": 154.866, "close_time": 1752505199999}, {"open_time": 1752505200000, "open": 166.12, "high": 166.12, "low": 163.14, "close": 164.02, "volume": 122.75, "close_time": 1752508799999}, {"open_time": 1752508800000, "open": 164.02, "high": 165.33, "low": 163.45, "close": 165.33, "volume": 65.475, "close_time": 1752512399999}, {"open_time": 1752512400000, "open": 165.3, "high": 165.3, "low": 163.63, "close": 164.23, "volume": 130.568, "close_time": 1752515999999}, {"open_time": 1752516000000, "open": 164.29, "high": 164.29, "low": 162.78, "close": 162.78, "volume": 70.291, "close_time": 1752519599999}, {"open_time": 1752519600000, "open": 162.69, "high": 164.12, "low": 162.53, "close": 164.12, "volume": 27.021, "close_time": 1752523199999}, {"open_time": 1752523200000, "open": 163.91, "high": 163.91, "low": 162.09, "close": 163.34, "volume": 27.291, "close_time": 1752526799999}, {"open_time": 1752526800000, "open": 162.92, "high": 162.92, "low": 162.3, "close": 162.7, "volume": 38.757, "close_time": 1752530399999}, {"open_time": 1752530400000, "open": 162.16, "high": 162.68, "low": 161.84, "close": 162.36, "volume": 137.134, "close_time": 1752533999999}, {"open_time": 1752534000000, "open": 162.16, "high": 162.36, "low": 161.76, "close": 162.33, "volume": 23.938, "close_time": 1752537599999}, {"open_time": 1752537600000, "open": 162.12, "high": 162.77, "low": 161.27, "close": 161.37, "volume": 77.841, "close_time": 1752541199999}, {"open_time": 1752541200000, "open": 161.36, "high": 162.31, "low": 160.5, "close": 160.95, "volume": 269.748, "close_time": 1752544799999}, {"open_time": 1752544800000, "open": 161.29, "high": 161.38, "low": 159.27, "close": 160.69, "volume": 412.778, "close_time": 1752548399999}, {"open_time": 1752548400000, "open": 160.58, "high": 160.58, "low": 158.46, "close": 159.25, "volume": 216.145, "close_time": 1752551999999}, {"open_time": 1752552000000, "open": 158.77, "high": 160.06, "low": 158.42, "close": 160.06, "volume": 97.097, "close_time": 1752555599999}, {"open_time": 1752555600000, "open": 160.16, "high": 160.5, "low": 159.92, "close": 160.28, "volume": 15.982, "close_time": 1752559199999}, {"open_time": 1752559200000, "open": 160.15, "high": 160.71, "low": 160.15, "close": 160.21, "volume": 16.748, "close_time": 1752562799999}, {"open_time": 1752562800000, "open": 160.39, "high": 160.51, "low": 159.57, "close": 159.57, "volume": 21.057, "close_time": 1752566399999}, {"open_time": 1752566400000, "open": 159.5, "high": 159.61, "low": 158.5, "close": 159.17, "volume": 36.352, "close_time": 1752569999999}, {"open_time": 1752570000000, "open": 159.63, "high": 159.93, "low": 159.25, "close": 159.25, "volume": 6.423, "close_time": 1752573599999}, {"open_time": 1752573600000, "open": 159.11, "high": 159.73, "low": 159.11, "close": 159.73, "volume": 2.583, "close_time": 1752577199999}, {"open_time": 1752577200000, "open": 159.65, "high": 159.99, "low": 159.06, "close": 159.94, "volume": 18.257, "close_time": 1752580799999}, {"open_time": 1752580800000, "open": 159.69, "high": 160.69, "low": 158.5, "close": 160.04, "volume": 56.354, "close_time": 1752584399999}, {"open_time": 1752584400000, "open": 159.91, "high": 161.88, "low": 159.91, "close": 161.84, "volume": 191.436, "close_time": 1752587999999}, {"open_time": 1752588000000, "open": 161.18, "high": 162.08, "low": 157.36, "close": 157.82, "volume": 70.608, "close_time": 1752591599999}, {"open_time": 1752591600000, "open": 157.72, "high": 160.85, "low": 157.72, "close": 160.68, "volume": 39.461, "close_time": 1752595199999}, {"open_time": 1752595200000, "open": 160.89, "high": 161.5, "low": 160.53, "close": 161.46, "volume": 54.828, "close_time": 1752598799999}, {"open_time": 1752598800000, "open": 161.2, "high": 162.69, "low": 160.99, "close": 162.6, "volume": 219.163, "close_time": 1752602399999}, {"open_time": 1752602400000, "open": 162.84, "high": 163.57, "low": 160.9, "close": 162.1, "volume": 163.325, "close_time": 1752605999999}, {"open_time": 1752606000000, "open": 162.04, "high": 162.81, "low": 160.05, "close": 160.29, "volume": 43.358, "close_time": 1752609599999}, {"open_time": 1752609600000, "open": 160.36, "high": 161.18, "low": 159.83, "close": 160.66, "volume": 61.388, "close_time": 1752613199999}, {"open_time": 1752613200000, "open": 161.03, "high": 162.55, "low": 161.03, "close": 161.89, "volume": 64.682, "close_time": 1752616799999}, {"open_time": 1752616800000, "open": 161.67, "high": 162.3, "low": 161.52, "close": 162.3, "volume": 59.053, "close_time": 1752620399999}, {"open_time": 1752620400000, "open": 162.62, "high": 164.17, "low": 162.62, "close": 164.1, "volume": 154.427, "close_time": 1752623999999}, {"open_time": 1752624000000, "open": 164.11, "high": 165.19, "low": 163.35, "close": 164.78, "volume": 215.003, "close_time": 1752627599999}, {"open_time": 1752627600000, "open": 164.82, "high": 164.86, "low": 163.85, "close": 163.85, "volume": 60.369, "close_time": 1752631199999}, {"open_time": 1752631200000, "open": 163.9, "high": 163.9, "low": 161.64, "close": 162.11, "volume": 37.932, "close_time": 1752634799999}, {"open_time": 1752634800000, "open": 161.98, "high": 162.66, "low": 161.98, "close": 162.54, "volume": 136.314, "close_time": 1752638399999}, {"open_time": 1752638400000, "open": 162.65, "high": 162.83, "low": 161.97, "close": 162.62, "volume": 12.718, "close_time": 1752641999999}, {"open_time": 1752642000000, "open": 162.84, "high": 163.55, "low": 162.84, "close": 163.05, "volume": 40.379, "close_time": 1752645599999}, {"open_time": 1752645600000, "open": 163.04, "high": 163.84, "low": 162.62, "close": 163.78, "volume": 31.124, "close_time": 1752649199999}, {"open_time": 1752649200000, "open": 164.01, "high": 164.52, "low": 164.01, "close": 164.48, "volume": 11.591, "close_time": 1752652799999}, {"open_time": 1752652800000, "open": 163.92, "high": 165.43, "low": 163.9, "close": 165.42, "volume": 174.819, "close_time": 1752656399999}, {"open_time": 1752656400000, "open": 165.43, "high": 167.38, "low": 165.43, "close": 167.04, "volume": 123.667, "close_time": 1752659999999}, {"open_time": 1752660000000, "open": 167.29, "high": 167.44, "low": 166.09, "close": 166.11, "volume": 100.687, "close_time": 1752663599999}, {"open_time": 1752663600000, "open": 166.05, "high": 166.68, "low": 165.96, "close": 166.5, "volume": 25.884, "close_time": 1752667199999}, {"open_time": 1752667200000, "open": 166.74, "high": 167.44, "low": 166.62, "close": 167.07, "volume": 61.11, "close_time": 1752670799999}, {"open_time": 1752670800000, "open": 166.65, "high": 167.27, "low": 166.34, "close": 167.27, "volume": 584.167, "close_time": 1752674399999}, {"open_time": 1752674400000, "open": 167.28, "high": 167.87, "low": 166.62, "close": 167.58, "volume": 780.544, "close_time": 1752677999999}, {"open_time": 1752678000000, "open": 167.63, "high": 168.6, "low": 165.58, "close": 168.34, "volume": 205.384, "close_time": 1752681599999}, {"open_time": 1752681600000, "open": 168.65, "high": 173.08, "low": 168.65, "close": 172.23, "volume": 1274.288, "close_time": 1752685199999}, {"open_time": 1752685200000, "open": 172.42, "high": 174.33, "low": 172.12, "close": 173.59, "volume": 440.005, "close_time": 1752688799999}, {"open_time": 1752688800000, "open": 173.87, "high": 174.73, "low": 173.04, "close": 173.52, "volume": 1043.84, "close_time": 1752692399999}, {"open_time": 1752692400000, "open": 173.4, "high": 174.33, "low": 172.7, "close": 174.33, "volume": 204.256, "close_time": 1752695999999}, {"open_time": 1752696000000, "open": 174.36, "high": 174.93, "low": 173.72, "close": 174.52, "volume": 372.922, "close_time": 1752699599999}, {"open_time": 1752699600000, "open": 174.66, "high": 175.74, "low": 174.04, "close": 174.42, "volume": 426.296, "close_time": 1752703199999}, {"open_time": 1752703200000, "open": 174.66, "high": 175.73, "low": 173.42, "close": 173.83, "volume": 131.613, "close_time": 1752706799999}, {"open_time": 1752706800000, "open": 173.8, "high": 173.84, "low": 172.32, "close": 173.52, "volume": 46.985, "close_time": 1752710399999}, {"open_time": 1752710400000, "open": 173.65, "high": 174.77, "low": 173.19, "close": 173.19, "volume": 517.153, "close_time": 1752713999999}, {"open_time": 1752714000000, "open": 172.98, "high": 173.19, "low": 169.68, "close": 171.21, "volume": 83.167, "close_time": 1752717599999}, {"open_time": 1752717600000, "open": 171.37, "high": 171.91, "low": 170.41, "close": 171.21, "volume": 248.834, "close_time": 1752721199999}, {"open_time": 1752721200000, "open": 171.31, "high": 171.31, "low": 168.66, "close": 169.48, "volume": 625.467, "close_time": 1752724799999}, {"open_time": 1752724800000, "open": 169.52, "high": 171.15, "low": 169.32, "close": 171.15, "volume": 34.519, "close_time": 1752728399999}, {"open_time": 1752728400000, "open": 171.08, "high": 171.99, "low": 170.63, "close": 171.96, "volume": 34.003, "close_time": 1752731999999}, {"open_time": 1752732000000, "open": 171.99, "high": 173.81, "low": 171.73, "close": 173.81, "volume": 30.185, "close_time": 1752735599999}, {"open_time": 1752735600000, "open": 173.29, "high": 174.05, "low": 171.98, "close": 174.05, "volume": 1051.876, "close_time": 1752739199999}, {"open_time": 1752739200000, "open": 173.75, "high": 173.94, "low": 172.78, "close": 173.74, "volume": 8.911, "close_time": 1752742799999}, {"open_time": 1752742800000, "open": 173.81, "high": 178.0, "low": 173.81, "close": 177.1, "volume": 466.348, "close_time": 1752746399999}, {"open_time": 1752746400000, "open": 177.19, "high": 177.62, "low": 175.89, "close": 176.66, "volume": 72.033, "close_time": 1752749999999}, {"open_time": 1752750000000, "open": 176.42, "high": 176.57, "low": 175.31, "close": 176.32, "volume": 130.71, "close_time": 1752753599999}, {"open_time": 1752753600000, "open": 175.94, "high": 177.46, "low": 174.74, "close": 176.81, "volume": 134.723, "close_time": 1752757199999}, {"open_time": 1752757200000, "open": 176.73, "high": 177.02, "low": 172.94, "close": 174.58, "volume": 209.446, "close_time": 1752760799999}, {"open_time": 1752760800000, "open": 174.35, "high": 175.19, "low": 173.81, "close": 174.88, "volume": 130.377, "close_time": 1752764399999}, {"open_time": 1752764400000, "open": 174.83, "high": 175.07, "low": 173.1, "close": 174.2, "volume": 441.389, "close_time": 1752767999999}, {"open_time": 1752768000000, "open": 174.37, "high": 174.64, "low": 171.58, "close": 172.36, "volume": 71.495, "close_time": 1752771599999}, {"open_time": 1752771600000, "open": 172.92, "high": 174.24, "low": 172.77, "close": 174.24, "volume": 29.687, "close_time": 1752775199999}, {"open_time": 1752775200000, "open": 174.24, "high": 174.83, "low": 173.52, "close": 174.63, "volume": 193.24, "close_time": 1752778799999}, {"open_time": 1752778800000, "open": 174.77, "high": 175.38, "low": 172.98, "close": 172.98, "volume": 74.532, "close_time": 1752782399999}, {"open_time": 1752782400000, "open": 173.0, "high": 173.55, "low": 171.59, "close": 173.08, "volume": 158.594, "close_time": 1752785999999}, {"open_time": 1752786000000, "open": 173.57, "high": 176.37, "low": 173.57, "close": 175.75, "volume": 180.967, "close_time": 1752789599999}, {"open_time": 1752789600000, "open": 175.92, "high": 177.21, "low": 174.87, "close": 175.52, "volume": 292.933, "close_time": 1752793199999}, {"open_time": 1752793200000, "open": 175.45, "high": 176.78, "low": 175.38, "close": 175.56, "volume": 49.735, "close_time": 1752796799999}, {"open_time": 1752796800000, "open": 175.94, "high": 179.66, "low": 175.39, "close": 179.61, "volume": 145.067, "close_time": 1752800399999}, {"open_time": 1752800400000, "open": 179.53, "high": 181.15, "low": 178.81, "close": 180.04, "volume": 622.541, "close_time": 1752803999999}, {"open_time": 1752804000000, "open": 180.29, "high": 180.42, "low": 178.83, "close": 179.65, "volume": 63.927, "close_time": 1752807599999}, {"open_time": 1752807600000, "open": 179.52, "high": 181.0, "low": 179.43, "close": 180.5, "volume": 66.533, "close_time": 1752811199999}, {"open_time": 1752811200000, "open": 180.9, "high": 181.85, "low": 179.81, "close": 181.64, "volume": 157.3, "close_time": 1752814799999}, {"open_time": 1752814800000, "open": 181.64, "high": 184.08, "low": 181.34, "close": 183.28, "volume": 1630.46, "close_time": 1752818399999}, {"open_time": 1752818400000, "open": 183.5, "high": 183.54, "low": 182.4, "close": 183.36, "volume": 639.958, "close_time": 1752821999999}, {"open_time": 1752822000000, "open": 183.5, "high": 184.08, "low": 181.01, "close": 181.01, "volume": 30.323, "close_time": 1752825599999}, {"open_time": 1752825600000, "open": 181.54, "high": 181.85, "low": 178.68, "close": 179.7, "volume": 134.653, "close_time": 1752829199999}, {"open_time": 1752829200000, "open": 179.13, "high": 179.98, "low": 179.13, "close": 179.81, "volume": 16.057, "close_time": 1752832799999}, {"open_time": 1752832800000, "open": 179.93, "high": 179.93, "low": 178.07, "close": 179.45, "volume": 29.816, "close_time": 1752836399999}, {"open_time": 1752836400000, "open": 179.39, "high": 179.39, "low": 177.34, "close": 178.68, "volume": 672.204, "close_time": 1752839999999}, {"open_time": 1752840000000, "open": 178.66, "high": 180.09, "low": 178.66, "close": 180.09, "volume": 26.685, "close_time": 1752843599999}, {"open_time": 1752843600000, "open": 179.92, "high": 181.97, "low": 179.26, "close": 180.8, "volume": 320.616, "close_time": 1752847199999}, {"open_time": 1752847200000, "open": 180.75, "high": 181.52, "low": 176.88, "close": 178.83, "volume": 225.488, "close_time": 1752850799999}, {"open_time": 1752850800000, "open": 178.05, "high": 178.66, "low": 175.0, "close": 176.98, "volume": 201.504, "close_time": 1752854399999}, {"open_time": 1752854400000, "open": 177.06, "high": 178.95, "low": 176.39, "close": 178.05, "volume": 42.807, "close_time": 1752857999999}, {"open_time": 1752858000000, "open": 178.52, "high": 179.0, "low": 177.84, "close": 178.69, "volume": 136.031, "close_time": 1752861599999}, {"open_time": 1752861600000, "open": 178.55, "high": 178.67, "low": 177.7, "close": 178.1, "volume": 383.936, "close_time": 1752865199999}, {"open_time": 1752865200000, "open": 177.61, "high": 178.41, "low": 176.25, "close": 176.55, "volume": 336.468, "close_time": 1752868799999}, {"open_time": 1752868800000, "open": 176.98, "high": 177.0, "low": 173.31, "close": 175.71, "volume": 266.51, "close_time": 1752872399999}, {"open_time": 1752872400000, "open": 175.31, "high": 176.86, "low": 175.31, "close": 175.92, "volume": 42.291, "close_time": 1752875999999}, {"open_time": 1752876000000, "open": 176.0, "high": 176.89, "low": 174.96, "close": 176.2, "volume": 45.991, "close_time": 1752879599999}, {"open_time": 1752879600000, "open": 175.5, "high": 177.39, "low": 175.3, "close": 177.13, "volume": 17.018, "close_time": 1752883199999}, {"open_time": 1752883200000, "open": 177.32, "high": 177.32, "low": 175.23, "close": 175.23, "volume": 21.831, "close_time": 1752886799999}, {"open_time": 1752886800000, "open": 175.19, "high": 176.77, "low": 174.21, "close": 176.64, "volume": 101.801, "close_time": 1752890399999}, {"open_time": 1752890400000, "open": 176.48, "high": 177.23, "low": 175.72, "close": 177.0, "volume": 44.921, "close_time": 1752893999999}, {"open_time": 1752894000000, "open": 177.06, "high": 177.53, "low": 176.95, "close": 177.11, "volume": 18.095, "close_time": 1752897599999}, {"open_time": 1752897600000, "open": 177.35, "high": 177.61, "low": 177.21, "close": 177.36, "volume": 28.756, "close_time": 1752901199999}, {"open_time": 1752901200000, "open": 177.29, "high": 177.62, "low": 176.92, "close": 177.48, "volume": 6.796, "close_time": 1752904799999}, {"open_time": 1752904800000, "open": 177.47, "high": 177.64, "low": 176.25, "close": 176.25, "volume": 108.318, "close_time": 1752908399999}, {"open_time": 1752908400000, "open": 176.39, "high": 177.12, "low": 176.17, "close": 177.12, "volume": 0.883, "close_time": 1752911999999}, {"open_time": 1752912000000, "open": 176.74, "high": 176.74, "low": 175.61, "close": 176.19, "volume": 1.957, "close_time": 1752915599999}, {"open_time": 1752915600000, "open": 176.19, "high": 176.77, "low": 176.19, "close": 176.77, "volume": 3.3, "close_time": 1752919199999}, {"open_time": 1752919200000, "open": 176.69, "high": 177.51, "low": 176.61, "close": 177.51, "volume": 5.683, "close_time": 1752922799999}, {"open_time": 1752922800000, "open": 177.61, "high": 177.61, "low": 176.36, "close": 176.75, "volume": 7.432, "close_time": 1752926399999}, {"open_time": 1752926400000, "open": 176.45, "high": 177.27, "low": 175.9, "close": 177.27, "volume": 159.269, "close_time": 1752929999999}, {"open_time": 1752930000000, "open": 177.27, "high": 177.75, "low": 176.99, "close": 177.75, "volume": 11.993, "close_time": 1752933599999}, {"open_time": 1752933600000, "open": 177.6, "high": 177.6, "low": 174.96, "close": 174.96, "volume": 23.265, "close_time": 1752937199999}, {"open_time": 1752937200000, "open": 175.37, "high": 177.44, "low": 175.37, "close": 177.42, "volume": 36.234, "close_time": 1752940799999}, {"open_time": 1752940800000, "open": 177.16, "high": 177.75, "low": 176.7, "close": 177.74, "volume": 69.249, "close_time": 1752944399999}, {"open_time": 1752944400000, "open": 177.35, "high": 177.7, "low": 176.25, "close": 176.36, "volume": 30.304, "close_time": 1752947999999}, {"open_time": 1752948000000, "open": 176.2, "high": 177.32, "low": 176.19, "close": 176.73, "volume": 8.343, "close_time": 1752951599999}, {"open_time": 1752951600000, "open": 177.15, "high": 177.88, "low": 176.45, "close": 176.7, "volume": 88.843, "close_time": 1752955199999}, {"open_time": 1752955200000, "open": 177.1, "high": 178.37, "low": 177.0, "close": 177.87, "volume": 100.936, "close_time": 1752958799999}, {"open_time": 1752958800000, "open": 177.51, "high": 177.73, "low": 175.21, "close": 175.97, "volume": 90.42, "close_time": 1752962399999}, {"open_time": 1752962400000, "open": 175.75, "high": 176.6, "low": 175.39, "close": 176.42, "volume": 14.441, "close_time": 1752965999999}, {"open_time": 1752966000000, "open": 176.41, "high": 176.9, "low": 176.41, "close": 176.7, "volume": 27.62, "close_time": 1752969599999}, {"open_time": 1752969600000, "open": 176.98, "high": 177.91, "low": 176.45, "close": 177.5, "volume": 45.338, "close_time": 1752973199999}, {"open_time": 1752973200000, "open": 177.7, "high": 179.48, "low": 177.7, "close": 177.99, "volume": 267.681, "close_time": 1752976799999}, {"open_time": 1752976800000, "open": 177.92, "high": 177.92, "low": 177.22, "close": 177.58, "volume": 22.447, "close_time": 1752980399999}, {"open_time": 1752980400000, "open": 177.7, "high": 178.81, "low": 177.04, "close": 178.02, "volume": 64.769, "close_time": 1752983999999}, {"open_time": 1752984000000, "open": 177.73, "high": 178.26, "low": 177.64, "close": 177.64, "volume": 13.655, "close_time": 1752987599999}, {"open_time": 1752987600000, "open": 177.57, "high": 177.97, "low": 177.14, "close": 177.95, "volume": 34.729, "close_time": 1752991199999}, {"open_time": 1752991200000, "open": 177.85, "high": 177.85, "low": 176.96, "close": 177.62, "volume": 2.649, "close_time": 1752994799999}, {"open_time": 1752994800000, "open": 177.95, "high": 178.53, "low": 177.95, "close": 178.23, "volume": 6.633, "close_time": 1752998399999}, {"open_time": 1752998400000, "open": 178.03, "high": 180.39, "low": 178.03, "close": 180.39, "volume": 84.135, "close_time": 1753001999999}, {"open_time": 1753002000000, "open": 180.43, "high": 181.21, "low": 179.92, "close": 180.42, "volume": 34.27, "close_time": 1753005599999}, {"open_time": 1753005600000, "open": 179.67, "high": 180.46, "low": 179.67, "close": 179.67, "volume": 40.651, "close_time": 1753009199999}, {"open_time": 1753009200000, "open": 179.84, "high": 180.75, "low": 179.48, "close": 180.75, "volume": 4.483, "close_time": 1753012799999}, {"open_time": 1753012800000, "open": 180.21, "high": 181.72, "low": 180.16, "close": 181.72, "volume": 242.491, "close_time": 1753016399999}, {"open_time": 1753016400000, "open": 181.72, "high": 182.98, "low": 181.48, "close": 182.98, "volume": 278.878, "close_time": 1753019999999}, {"open_time": 1753020000000, "open": 182.97, "high": 182.97, "low": 180.86, "close": 180.86, "volume": 55.55, "close_time": 1753023599999}, {"open_time": 1753023600000, "open": 180.8, "high": 182.01, "low": 180.24, "close": 181.86, "volume": 41.347, "close_time": 1753027199999}, {"open_time": 1753027200000, "open": 182.1, "high": 183.0, "low": 181.85, "close": 182.0, "volume": 114.158, "close_time": 1753030799999}, {"open_time": 1753030800000, "open": 181.86, "high": 181.86, "low": 180.43, "close": 180.57, "volume": 470.682, "close_time": 1753034399999}, {"open_time": 1753034400000, "open": 180.7, "high": 182.5, "low": 180.38, "close": 182.5, "volume": 473.144, "close_time": 1753037999999}, {"open_time": 1753038000000, "open": 182.46, "high": 183.44, "low": 181.74, "close": 182.01, "volume": 455.321, "close_time": 1753041599999}, {"open_time": 1753041600000, "open": 181.64, "high": 182.23, "low": 180.7, "close": 181.3, "volume": 43.053, "close_time": 1753045199999}, {"open_time": 1753045200000, "open": 181.3, "high": 182.18, "low": 180.8, "close": 182.03, "volume": 67.469, "close_time": 1753048799999}, {"open_time": 1753048800000, "open": 181.48, "high": 181.56, "low": 177.88, "close": 180.7, "volume": 276.996, "close_time": 1753052399999}, {"open_time": 1753052400000, "open": 180.21, "high": 181.62, "low": 179.64, "close": 181.46, "volume": 115.216, "close_time": 1753055999999}, {"open_time": 1753056000000, "open": 181.5, "high": 181.5, "low": 178.58, "close": 180.07, "volume": 45.264, "close_time": 1753059599999}, {"open_time": 1753059600000, "open": 180.21, "high": 180.5, "low": 178.37, "close": 180.13, "volume": 77.295, "close_time": 1753063199999}, {"open_time": 1753063200000, "open": 180.15, "high": 184.32, "low": 180.15, "close": 183.75, "volume": 177.069, "close_time": 1753066799999}, {"open_time": 1753066800000, "open": 184.32, "high": 186.76, "low": 183.85, "close": 186.72, "volume": 591.788, "close_time": 1753070399999}, {"open_time": 1753070400000, "open": 186.72, "high": 187.0, "low": 185.79, "close": 185.79, "volume": 638.998, "close_time": 1753073999999}, {"open_time": 1753074000000, "open": 185.84, "high": 188.67, "low": 185.07, "close": 188.04, "volume": 163.305, "close_time": 1753077599999}, {"open_time": 1753077600000, "open": 188.51, "high": 189.56, "low": 187.84, "close": 189.56, "volume": 211.304, "close_time": 1753081199999}, {"open_time": 1753081200000, "open": 189.43, "high": 190.46, "low": 189.18, "close": 189.63, "volume": 443.934, "close_time": 1753084799999}, {"open_time": 1753084800000, "open": 189.64, "high": 191.76, "low": 189.46, "close": 190.73, "volume": 343.683, "close_time": 1753088399999}, {"open_time": 1753088400000, "open": 190.76, "high": 191.59, "low": 190.07, "close": 191.59, "volume": 469.296, "close_time": 1753091999999}, {"open_time": 1753092000000, "open": 191.56, "high": 191.79, "low": 190.87, "close": 190.94, "volume": 59.109, "close_time": 1753095599999}, {"open_time": 1753095600000, "open": 191.3, "high": 192.71, "low": 190.81, "close": 191.67, "volume": 284.414, "close_time": 1753099199999}, {"open_time": 1753099200000, "open": 191.48, "high": 191.77, "low": 190.4, "close": 191.69, "volume": 85.699, "close_time": 1753102799999}, {"open_time": 1753102800000, "open": 191.15, "high": 193.32, "low": 190.3, "close": 192.58, "volume": 659.751, "close_time": 1753106399999}, {"open_time": 1753106400000, "open": 192.49, "high": 195.21, "low": 191.59, "close": 195.21, "volume": 534.328, "close_time": 1753109999999}, {"open_time": 1753110000000, "open": 195.13, "high": 199.16, "low": 195.13, "close": 196.68, "volume": 782.626, "close_time": 1753113599999}, {"open_time": 1753113600000, "open": 196.95, "high": 196.98, "low": 193.47, "close": 195.72, "volume": 302.927, "close_time": 1753117199999}, {"open_time": 1753117200000, "open": 195.03, "high": 196.69, "low": 194.68, "close": 196.0, "volume": 297.819, "close_time": 1753120799999}, {"open_time": 1753120800000, "open": 196.3, "high": 197.17, "low": 193.6, "close": 193.93, "volume": 85.585, "close_time": 1753124399999}, {"open_time": 1753124400000, "open": 193.7, "high": 195.44, "low": 193.04, "close": 194.36, "volume": 170.119, "close_time": 1753127999999}, {"open_time": 1753128000000, "open": 194.43, "high": 196.55, "low": 193.9, "close": 193.99, "volume": 252.599, "close_time": 1753131599999}, {"open_time": 1753131600000, "open": 193.9, "high": 196.52, "low": 193.74, "close": 196.52, "volume": 32.351, "close_time": 1753135199999}, {"open_time": 1753135200000, "open": 196.2, "high": 197.68, "low": 195.63, "close": 197.37, "volume": 96.035, "close_time": 1753138799999}, {"open_time": 1753138800000, "open": 197.46, "high": 197.46, "low": 195.73, "close": 195.73, "volume": 73.463, "close_time": 1753142399999}, {"open_time": 1753142400000, "open": 196.3, "high": 198.87, "low": 196.11, "close": 197.81, "volume": 112.717, "close_time": 1753145999999}, {"open_time": 1753146000000, "open": 197.54, "high": 202.19, "low": 193.9, "close": 202.06, "volume": 766.727, "close_time": 1753149599999}, {"open_time": 1753149600000, "open": 201.85, "high": 204.63, "low": 201.26, "close": 201.83, "volume": 585.228, "close_time": 1753153199999}, {"open_time": 1753153200000, "open": 202.02, "high": 202.84, "low": 197.57, "close": 199.62, "volume": 195.969, "close_time": 1753156799999}, {"open_time": 1753156800000, "open": 200.05, "high": 200.05, "low": 194.37, "close": 194.98, "volume": 1379.165, "close_time": 1753160399999}, {"open_time": 1753160400000, "open": 195.45, "high": 199.01, "low": 195.33, "close": 196.36, "volume": 125.31, "close_time": 1753163999999}, {"open_time": 1753164000000, "open": 196.85, "high": 200.72, "low": 196.8, "close": 198.86, "volume": 243.525, "close_time": 1753167599999}, {"open_time": 1753167600000, "open": 198.99, "high": 201.3, "low": 197.54, "close": 197.54, "volume": 175.397, "close_time": 1753171199999}, {"open_time": 1753171200000, "open": 197.42, "high": 197.42, "low": 194.33, "close": 196.89, "volume": 150.657, "close_time": 1753174799999}, {"open_time": 1753174800000, "open": 196.04, "high": 199.04, "low": 194.75, "close": 197.68, "volume": 37.503, "close_time": 1753178399999}, {"open_time": 1753178400000, "open": 197.6, "high": 199.05, "low": 197.6, "close": 199.05, "volume": 8.982, "close_time": 1753181999999}, {"open_time": 1753182000000, "open": 198.71, "high": 200.05, "low": 197.81, "close": 200.05, "volume": 161.482, "close_time": 1753185599999}, {"open_time": 1753185600000, "open": 200.05, "high": 203.56, "low": 199.26, "close": 203.06, "volume": 107.463, "close_time": 1753189199999}, {"open_time": 1753189200000, "open": 203.1, "high": 204.0, "low": 198.4, "close": 199.19, "volume": 234.076, "close_time": 1753192799999}, {"open_time": 1753192800000, "open": 198.41, "high": 202.15, "low": 197.11, "close": 202.15, "volume": 419.974, "close_time": 1753196399999}, {"open_time": 1753196400000, "open": 202.19, "high": 204.88, "low": 201.5, "close": 201.5, "volume": 314.223, "close_time": 1753199999999}, {"open_time": 1753200000000, "open": 201.47, "high": 204.11, "low": 200.89, "close": 203.71, "volume": 427.584, "close_time": 1753203599999}, {"open_time": 1753203600000, "open": 203.33, "high": 203.6, "low": 200.92, "close": 202.86, "volume": 170.105, "close_time": 1753207199999}, {"open_time": 1753207200000, "open": 202.79, "high": 203.5, "low": 201.32, "close": 202.29, "volume": 475.173, "close_time": 1753210799999}, {"open_time": 1753210800000, "open": 202.82, "high": 202.82, "low": 198.75, "close": 198.83, "volume": 283.446, "close_time": 1753214399999}, {"open_time": 1753214400000, "open": 198.75, "high": 201.06, "low": 198.75, "close": 201.06, "volume": 72.681, "close_time": 1753217999999}, {"open_time": 1753218000000, "open": 201.02, "high": 201.9, "low": 199.7, "close": 201.7, "volume": 14.252, "close_time": 1753221599999}, {"open_time": 1753221600000, "open": 201.92, "high": 202.68, "low": 201.65, "close": 202.02, "volume": 365.167, "close_time": 1753225199999}, {"open_time": 1753225200000, "open": 202.02, "high": 206.22, "low": 202.02, "close": 205.85, "volume": 700.787, "close_time": 1753228799999}, {"open_time": 1753228800000, "open": 205.83, "high": 205.83, "low": 203.58, "close": 204.82, "volume": 107.729, "close_time": 1753232399999}, {"open_time": 1753232400000, "open": 203.85, "high": 204.32, "low": 202.75, "close": 202.89, "volume": 129.548, "close_time": 1753235999999}, {"open_time": 1753236000000, "open": 202.74, "high": 203.52, "low": 201.76, "close": 202.49, "volume": 142.775, "close_time": 1753239599999}, {"open_time": 1753239600000, "open": 202.18, "high": 202.62, "low": 201.1, "close": 201.11, "volume": 27.564, "close_time": 1753243199999}, {"open_time": 1753243200000, "open": 201.65, "high": 202.33, "low": 201.24, "close": 201.69, "volume": 115.311, "close_time": 1753246799999}, {"open_time": 1753246800000, "open": 201.15, "high": 201.87, "low": 200.98, "close": 201.87, "volume": 51.89, "close_time": 1753250399999}, {"open_time": 1753250400000, "open": 201.54, "high": 201.83, "low": 200.07, "close": 200.23, "volume": 37.557, "close_time": 1753253999999}, {"open_time": 1753254000000, "open": 200.38, "high": 201.13, "low": 199.2, "close": 199.48, "volume": 224.584, "close_time": 1753257599999}, {"open_time": 1753257600000, "open": 199.14, "high": 199.86, "low": 199.0, "close": 199.61, "volume": 4.563, "close_time": 1753261199999}, {"open_time": 1753261200000, "open": 200.03, "high": 200.06, "low": 197.27, "close": 197.85, "volume": 230.826, "close_time": 1753264799999}, {"open_time": 1753264800000, "open": 197.63, "high": 197.88, "low": 196.22, "close": 197.87, "volume": 45.521, "close_time": 1753268399999}, {"open_time": 1753268400000, "open": 197.22, "high": 197.95, "low": 197.09, "close": 197.35, "volume": 5.445, "close_time": 1753271999999}, {"open_time": 1753272000000, "open": 197.26, "high": 197.42, "low": 193.91, "close": 194.27, "volume": 272.911, "close_time": 1753275599999}, {"open_time": 1753275600000, "open": 194.34, "high": 194.91, "low": 188.03, "close": 189.53, "volume": 639.517, "close_time": 1753279199999}, {"open_time": 1753279200000, "open": 189.1, "high": 192.22, "low": 188.97, "close": 191.38, "volume": 152.909, "close_time": 1753282799999}, {"open_time": 1753282800000, "open": 191.59, "high": 192.68, "low": 189.77, "close": 192.57, "volume": 79.618, "close_time": 1753286399999}, {"open_time": 1753286400000, "open": 192.55, "high": 192.55, "low": 188.4, "close": 188.4, "volume": 458.126, "close_time": 1753289999999}, {"open_time": 1753290000000, "open": 188.76, "high": 189.23, "low": 186.06, "close": 188.76, "volume": 458.436, "close_time": 1753293599999}, {"open_time": 1753293600000, "open": 188.94, "high": 190.14, "low": 188.48, "close": 190.08, "volume": 53.379, "close_time": 1753297199999}, {"open_time": 1753297200000, "open": 190.2, "high": 190.2, "low": 188.27, "close": 188.53, "volume": 13.963, "close_time": 1753300799999}, {"open_time": 1753300800000, "open": 188.78, "high": 189.25, "low": 184.6, "close": 186.9, "volume": 487.993, "close_time": 1753304399999}, {"open_time": 1753304400000, "open": 186.96, "high": 188.04, "low": 184.22, "close": 187.93, "volume": 392.49, "close_time": 1753307999999}, {"open_time": 1753308000000, "open": 187.4, "high": 189.66, "low": 186.83, "close": 189.5, "volume": 169.069, "close_time": 1753311599999}, {"open_time": 1753311600000, "open": 189.11, "high": 190.0, "low": 189.11, "close": 189.16, "volume": 136.388, "close_time": 1753315199999}, {"open_time": 1753315200000, "open": 189.28, "high": 190.86, "low": 188.88, "close": 190.86, "volume": 214.837, "close_time": 1753318799999}, {"open_time": 1753318800000, "open": 190.8, "high": 191.5, "low": 189.36, "close": 191.5, "volume": 61.017, "close_time": 1753322399999}, {"open_time": 1753322400000, "open": 191.57, "high": 191.57, "low": 190.43, "close": 191.17, "volume": 7.592, "close_time": 1753325999999}, {"open_time": 1753326000000, "open": 191.09, "high": 191.78, "low": 189.98, "close": 189.98, "volume": 35.771, "close_time": 1753329599999}, {"open_time": 1753329600000, "open": 189.96, "high": 190.12, "low": 185.6, "close": 186.2, "volume": 89.572, "close_time": 1753333199999}, {"open_time": 1753333200000, "open": 186.14, "high": 186.23, "low": 181.53, "close": 181.8, "volume": 206.362, "close_time": 1753336799999}, {"open_time": 1753336800000, "open": 181.81, "high": 183.95, "low": 180.16, "close": 181.42, "volume": 58.291, "close_time": 1753340399999}, {"open_time": 1753340400000, "open": 180.75, "high": 184.22, "low": 179.42, "close": 184.22, "volume": 116.129, "close_time": 1753343999999}, {"open_time": 1753344000000, "open": 183.5, "high": 186.2, "low": 183.5, "close": 186.14, "volume": 32.31, "close_time": 1753347599999}, {"open_time": 1753347600000, "open": 186.28, "high": 186.3, "low": 184.6, "close": 185.3, "volume": 3.353, "close_time": 1753351199999}, {"open_time": 1753351200000, "open": 184.93, "high": 186.03, "low": 183.19, "close": 184.68, "volume": 7.127, "close_time": 1753354799999}, {"open_time": 1753354800000, "open": 184.92, "high": 186.84, "low": 184.89, "close": 186.57, "volume": 20.772, "close_time": 1753358399999}, {"open_time": 1753358400000, "open": 186.34, "high": 186.7, "low": 184.68, "close": 186.02, "volume": 13.498, "close_time": 1753361999999}, {"open_time": 1753362000000, "open": 186.02, "high": 187.32, "low": 184.46, "close": 184.46, "volume": 78.46, "close_time": 1753365599999}, {"open_time": 1753365600000, "open": 184.38, "high": 189.92, "low": 183.5, "close": 189.38, "volume": 2245.43, "close_time": 1753369199999}, {"open_time": 1753369200000, "open": 189.55, "high": 207.61, "low": 169.5, "close": 188.79, "volume": 3126.865, "close_time": 1753372799999}, {"open_time": 1753372800000, "open": 188.77, "high": 188.77, "low": 184.94, "close": 185.43, "volume": 175.73, "close_time": 1753376399999}, {"open_time": 1753376400000, "open": 185.73, "high": 189.62, "low": 185.73, "close": 188.67, "volume": 49.57, "close_time": 1753379999999}, {"open_time": 1753380000000, "open": 188.8, "high": 189.8, "low": 187.95, "close": 189.47, "volume": 31.681, "close_time": 1753383599999}, {"open_time": 1753383600000, "open": 189.61, "high": 189.93, "low": 187.97, "close": 187.97, "volume": 361.57, "close_time": 1753387199999}, {"open_time": 1753387200000, "open": 187.95, "high": 188.99, "low": 187.63, "close": 188.94, "volume": 13.953, "close_time": 1753390799999}, {"open_time": 1753390800000, "open": 188.8, "high": 188.8, "low": 185.7, "close": 185.7, "volume": 105.769, "close_time": 1753394399999}, {"open_time": 1753394400000, "open": 185.66, "high": 185.76, "low": 183.52, "close": 183.77, "volume": 210.08, "close_time": 1753397999999}, {"open_time": 1753398000000, "open": 183.5, "high": 183.67, "low": 182.22, "close": 182.79, "volume": 221.562, "close_time": 1753401599999}, {"open_time": 1753401600000, "open": 182.77, "high": 182.77, "low": 180.81, "close": 181.93, "volume": 181.668, "close_time": 1753405199999}, {"open_time": 1753405200000, "open": 181.88, "high": 183.16, "low": 181.47, "close": 183.16, "volume": 43.09, "close_time": 1753408799999}, {"open_time": 1753408800000, "open": 182.97, "high": 183.29, "low": 178.97, "close": 179.5, "volume": 367.327, "close_time": 1753412399999}, {"open_time": 1753412400000, "open": 179.18, "high": 179.58, "low": 176.02, "close": 177.77, "volume": 724.686, "close_time": 1753415999999}, {"open_time": 1753416000000, "open": 177.86, "high": 179.54, "low": 176.39, "close": 179.54, "volume": 134.095, "close_time": 1753419599999}, {"open_time": 1753419600000, "open": 179.54, "high": 179.91, "low": 178.19, "close": 178.83, "volume": 23.351, "close_time": 1753423199999}, {"open_time": 1753423200000, "open": 178.37, "high": 178.91, "low": 177.52, "close": 178.21, "volume": 191.296, "close_time": 1753426799999}, {"open_time": 1753426800000, "open": 177.76, "high": 178.79, "low": 176.1, "close": 177.61, "volume": 20.455, "close_time": 1753430399999}, {"open_time": 1753430400000, "open": 177.85, "high": 179.19, "low": 177.06, "close": 177.83, "volume": 11.584, "close_time": 1753433999999}, {"open_time": 1753434000000, "open": 177.79, "high": 180.76, "low": 177.55, "close": 180.64, "volume": 49.112, "close_time": 1753437599999}, {"open_time": 1753437600000, "open": 180.77, "high": 181.56, "low": 179.93, "close": 180.7, "volume": 19.679, "close_time": 1753441199999}, {"open_time": 1753441200000, "open": 181.01, "high": 181.98, "low": 181.01, "close": 181.11, "volume": 7.739, "close_time": 1753444799999}, {"open_time": 1753444800000, "open": 181.39, "high": 181.8, "low": 180.07, "close": 180.8, "volume": 19.138, "close_time": 1753448399999}, {"open_time": 1753448400000, "open": 180.42, "high": 181.46, "low": 179.93, "close": 181.06, "volume": 37.346, "close_time": 1753451999999}, {"open_time": 1753452000000, "open": 181.17, "high": 181.17, "low": 176.72, "close": 176.74, "volume": 316.46, "close_time": 1753455599999}, {"open_time": 1753455600000, "open": 176.78, "high": 178.67, "low": 176.47, "close": 178.3, "volume": 15.654, "close_time": 1753459199999}, {"open_time": 1753459200000, "open": 178.7, "high": 179.83, "low": 177.61, "close": 179.83, "volume": 75.599, "close_time": 1753462799999}, {"open_time": 1753462800000, "open": 179.86, "high": 180.96, "low": 179.64, "close": 180.89, "volume": 45.567, "close_time": 1753466399999}, {"open_time": 1753466400000, "open": 180.8, "high": 182.51, "low": 180.8, "close": 182.43, "volume": 240.415, "close_time": 1753469999999}, {"open_time": 1753470000000, "open": 182.48, "high": 182.62, "low": 181.45, "close": 182.39, "volume": 81.886, "close_time": 1753473599999}, {"open_time": 1753473600000, "open": 182.14, "high": 184.3, "low": 182.14, "close": 183.91, "volume": 93.17, "close_time": 1753477199999}, {"open_time": 1753477200000, "open": 183.93, "high": 185.11, "low": 183.93, "close": 184.96, "volume": 150.937, "close_time": 1753480799999}, {"open_time": 1753480800000, "open": 185.05, "high": 186.23, "low": 184.96, "close": 186.2, "volume": 65.25, "close_time": 1753484399999}, {"open_time": 1753484400000, "open": 185.92, "high": 186.58, "low": 185.8, "close": 186.58, "volume": 12.808, "close_time": 1753487999999}, {"open_time": 1753488000000, "open": 186.62, "high": 186.85, "low": 185.83, "close": 185.83, "volume": 33.197, "close_time": 1753491599999}, {"open_time": 1753491600000, "open": 185.76, "high": 186.03, "low": 184.58, "close": 184.58, "volume": 17.301, "close_time": 1753495199999}, {"open_time": 1753495200000, "open": 184.98, "high": 186.83, "low": 184.78, "close": 186.59, "volume": 33.188, "close_time": 1753498799999}, {"open_time": 1753498800000, "open": 186.39, "high": 186.39, "low": 185.67, "close": 186.27, "volume": 20.303, "close_time": 1753502399999}, {"open_time": 1753502400000, "open": 186.05, "high": 186.3, "low": 185.74, "close": 185.99, "volume": 27.042, "close_time": 1753505999999}, {"open_time": 1753506000000, "open": 185.94, "high": 187.0, "low": 185.63, "close": 186.77, "volume": 8.465, "close_time": 1753509599999}, {"open_time": 1753509600000, "open": 186.76, "high": 186.76, "low": 185.97, "close": 186.19, "volume": 3.613, "close_time": 1753513199999}, {"open_time": 1753513200000, "open": 186.19, "high": 186.52, "low": 186.19, "close": 186.22, "volume": 61.723, "close_time": 1753516799999}, {"open_time": 1753516800000, "open": 186.45, "high": 187.67, "low": 186.45, "close": 187.67, "volume": 17.007, "close_time": 1753520399999}, {"open_time": 1753520400000, "open": 187.72, "high": 189.04, "low": 187.5, "close": 189.04, "volume": 459.056, "close_time": 1753523999999}, {"open_time": 1753524000000, "open": 189.03, "high": 189.59, "low": 188.31, "close": 188.31, "volume": 21.18, "close_time": 1753527599999}, {"open_time": 1753527600000, "open": 188.18, "high": 188.44, "low": 187.31, "close": 187.76, "volume": 13.096, "close_time": 1753531199999}, {"open_time": 1753531200000, "open": 187.74, "high": 188.29, "low": 187.74, "close": 187.95, "volume": 14.047, "close_time": 1753534799999}, {"open_time": 1753534800000, "open": 187.74, "high": 187.85, "low": 187.34, "close": 187.45, "volume": 3.694, "close_time": 1753538399999}, {"open_time": 1753538400000, "open": 187.34, "high": 187.77, "low": 186.37, "close": 186.37, "volume": 55.794, "close_time": 1753541999999}, {"open_time": 1753542000000, "open": 186.42, "high": 187.5, "low": 186.2, "close": 187.4, "volume": 108.007, "close_time": 1753545599999}, {"open_time": 1753545600000, "open": 187.63, "high": 187.63, "low": 186.61, "close": 186.72, "volume": 285.697, "close_time": 1753549199999}, {"open_time": 1753549200000, "open": 186.75, "high": 186.75, "low": 185.51, "close": 185.67, "volume": 244.141, "close_time": 1753552799999}, {"open_time": 1753552800000, "open": 185.62, "high": 186.34, "low": 185.21, "close": 186.22, "volume": 19.362, "close_time": 1753556399999}, {"open_time": 1753556400000, "open": 186.48, "high": 186.58, "low": 185.77, "close": 186.39, "volume": 20.805, "close_time": 1753559999999}, {"open_time": 1753560000000, "open": 186.01, "high": 186.11, "low": 185.8, "close": 186.11, "volume": 40.837, "close_time": 1753563599999}, {"open_time": 1753563600000, "open": 185.89, "high": 186.24, "low": 185.52, "close": 186.24, "volume": 28.241, "close_time": 1753567199999}, {"open_time": 1753567200000, "open": 186.24, "high": 186.52, "low": 185.08, "close": 185.08, "volume": 249.99, "close_time": 1753570799999}, {"open_time": 1753570800000, "open": 185.08, "high": 185.14, "low": 184.39, "close": 184.88, "volume": 50.881, "close_time": 1753574399999}, {"open_time": 1753574400000, "open": 184.8, "high": 185.5, "low": 184.77, "close": 185.5, "volume": 15.399, "close_time": 1753577999999}, {"open_time": 1753578000000, "open": 185.34, "high": 186.52, "low": 185.0, "close": 186.23, "volume": 51.505, "close_time": 1753581599999}, {"open_time": 1753581600000, "open": 186.23, "high": 187.0, "low": 186.11, "close": 187.0, "volume": 61.617, "close_time": 1753585199999}, {"open_time": 1753585200000, "open": 187.0, "high": 187.3, "low": 186.25, "close": 186.99, "volume": 243.822, "close_time": 1753588799999}, {"open_time": 1753588800000, "open": 186.99, "high": 187.38, "low": 186.84, "close": 187.18, "volume": 24.175, "close_time": 1753592399999}, {"open_time": 1753592400000, "open": 187.48, "high": 188.0, "low": 187.25, "close": 187.68, "volume": 31.276, "close_time": 1753595999999}, {"open_time": 1753596000000, "open": 187.85, "high": 187.85, "low": 187.13, "close": 187.46, "volume": 32.501, "close_time": 1753599599999}, {"open_time": 1753599600000, "open": 186.83, "high": 187.64, "low": 186.83, "close": 187.42, "volume": 0.432, "close_time": 1753603199999}, {"open_time": 1753603200000, "open": 187.17, "high": 187.17, "low": 186.31, "close": 186.65, "volume": 3.197, "close_time": 1753606799999}, {"open_time": 1753606800000, "open": 186.69, "high": 187.23, "low": 186.3, "close": 186.75, "volume": 2.548, "close_time": 1753610399999}, {"open_time": 1753610400000, "open": 186.79, "high": 188.2, "low": 186.79, "close": 188.2, "volume": 4.75, "close_time": 1753613999999}, {"open_time": 1753614000000, "open": 187.95, "high": 188.28, "low": 186.94, "close": 186.94, "volume": 35.4, "close_time": 1753617599999}, {"open_time": 1753617600000, "open": 187.04, "high": 187.04, "low": 185.7, "close": 186.33, "volume": 8.092, "close_time": 1753621199999}, {"open_time": 1753621200000, "open": 186.68, "high": 186.68, "low": 185.55, "close": 185.75, "volume": 22.44, "close_time": 1753624799999}, {"open_time": 1753624800000, "open": 186.13, "high": 186.49, "low": 185.38, "close": 185.38, "volume": 126.295, "close_time": 1753628399999}, {"open_time": 1753628400000, "open": 185.55, "high": 186.49, "low": 185.07, "close": 186.45, "volume": 20.525, "close_time": 1753631999999}, {"open_time": 1753632000000, "open": 186.83, "high": 189.67, "low": 186.83, "close": 187.63, "volume": 355.922, "close_time": 1753635599999}, {"open_time": 1753635600000, "open": 187.61, "high": 187.95, "low": 186.14, "close": 187.95, "volume": 50.097, "close_time": 1753639199999}, {"open_time": 1753639200000, "open": 187.9, "high": 188.75, "low": 187.69, "close": 188.6, "volume": 15.977, "close_time": 1753642799999}, {"open_time": 1753642800000, "open": 188.44, "high": 188.44, "low": 186.95, "close": 186.95, "volume": 7.182, "close_time": 1753646399999}, {"open_time": 1753646400000, "open": 187.39, "high": 188.05, "low": 186.83, "close": 186.83, "volume": 6.714, "close_time": 1753649999999}, {"open_time": 1753650000000, "open": 187.21, "high": 187.63, "low": 186.76, "close": 187.63, "volume": 14.851, "close_time": 1753653599999}, {"open_time": 1753653600000, "open": 187.95, "high": 190.41, "low": 187.95, "close": 189.02, "volume": 364.835, "close_time": 1753657199999}, {"open_time": 1753657200000, "open": 188.89, "high": 188.89, "low": 187.32, "close": 188.56, "volume": 59.988, "close_time": 1753660799999}, {"open_time": 1753660800000, "open": 188.51, "high": 190.98, "low": 188.15, "close": 189.96, "volume": 160.957, "close_time": 1753664399999}, {"open_time": 1753664400000, "open": 189.1, "high": 190.06, "low": 187.86, "close": 187.96, "volume": 17.204, "close_time": 1753667999999}, {"open_time": 1753668000000, "open": 188.32, "high": 191.99, "low": 187.95, "close": 191.45, "volume": 118.915, "close_time": 1753671599999}, {"open_time": 1753671600000, "open": 191.5, "high": 193.6, "low": 191.45, "close": 193.2, "volume": 400.334, "close_time": 1753675199999}, {"open_time": 1753675200000, "open": 193.55, "high": 193.74, "low": 192.63, "close": 192.82, "volume": 92.285, "close_time": 1753678799999}, {"open_time": 1753678800000, "open": 193.23, "high": 195.04, "low": 192.82, "close": 194.2, "volume": 213.045, "close_time": 1753682399999}, {"open_time": 1753682400000, "open": 194.2, "high": 194.46, "low": 193.67, "close": 194.05, "volume": 46.055, "close_time": 1753685999999}, {"open_time": 1753686000000, "open": 194.13, "high": 194.13, "low": 191.88, "close": 192.42, "volume": 69.438, "close_time": 1753689599999}, {"open_time": 1753689600000, "open": 192.51, "high": 192.67, "low": 191.39, "close": 192.58, "volume": 44.544, "close_time": 1753693199999}, {"open_time": 1753693200000, "open": 192.68, "high": 193.18, "low": 192.16, "close": 193.18, "volume": 30.404, "close_time": 1753696799999}, {"open_time": 1753696800000, "open": 193.2, "high": 193.2, "low": 191.9, "close": 192.38, "volume": 11.937, "close_time": 1753700399999}, {"open_time": 1753700400000, "open": 191.89, "high": 191.89, "low": 190.84, "close": 191.7, "volume": 21.596, "close_time": 1753703999999}, {"open_time": 1753704000000, "open": 192.04, "high": 193.26, "low": 191.6, "close": 193.11, "volume": 17.332, "close_time": 1753707599999}, {"open_time": 1753707600000, "open": 192.33, "high": 192.44, "low": 189.49, "close": 190.27, "volume": 60.899, "close_time": 1753711199999}, {"open_time": 1753711200000, "open": 190.21, "high": 190.61, "low": 186.83, "close": 187.19, "volume": 238.638, "close_time": 1753714799999}, {"open_time": 1753714800000, "open": 187.42, "high": 188.89, "low": 186.67, "close": 187.5, "volume": 72.931, "close_time": 1753718399999}, {"open_time": 1753718400000, "open": 187.1, "high": 187.84, "low": 186.29, "close": 186.88, "volume": 37.221, "close_time": 1753721999999}, {"open_time": 1753722000000, "open": 186.81, "high": 186.85, "low": 185.58, "close": 186.07, "volume": 254.532, "close_time": 1753725599999}, {"open_time": 1753725600000, "open": 185.88, "high": 185.94, "low": 183.69, "close": 185.39, "volume": 262.061, "close_time": 1753729199999}, {"open_time": 1753729200000, "open": 185.72, "high": 186.37, "low": 183.87, "close": 185.36, "volume": 469.092, "close_time": 1753732799999}, {"open_time": 1753732800000, "open": 185.52, "high": 185.52, "low": 182.64, "close": 184.74, "volume": 326.153, "close_time": 1753736399999}, {"open_time": 1753736400000, "open": 184.52, "high": 185.15, "low": 183.52, "close": 184.17, "volume": 7.489, "close_time": 1753739999999}, {"open_time": 1753740000000, "open": 184.31, "high": 184.42, "low": 182.41, "close": 183.52, "volume": 43.623, "close_time": 1753743599999}, {"open_time": 1753743600000, "open": 183.2, "high": 184.21, "low": 182.39, "close": 182.39, "volume": 1406.078, "close_time": 1753747199999}, {"open_time": 1753747200000, "open": 183.01, "high": 184.9, "low": 181.32, "close": 182.46, "volume": 93.365, "close_time": 1753750799999}, {"open_time": 1753750800000, "open": 182.89, "high": 184.05, "low": 182.41, "close": 182.41, "volume": 98.632, "close_time": 1753754399999}, {"open_time": 1753754400000, "open": 181.83, "high": 182.41, "low": 181.0, "close": 182.01, "volume": 86.474, "close_time": 1753757999999}, {"open_time": 1753758000000, "open": 182.4, "high": 184.52, "low": 182.4, "close": 184.52, "volume": 213.173, "close_time": 1753761599999}, {"open_time": 1753761600000, "open": 184.52, "high": 184.62, "low": 183.3, "close": 183.59, "volume": 84.212, "close_time": 1753765199999}, {"open_time": 1753765200000, "open": 183.42, "high": 184.79, "low": 183.42, "close": 184.79, "volume": 42.14, "close_time": 1753768799999}, {"open_time": 1753768800000, "open": 184.93, "high": 185.44, "low": 184.73, "close": 185.02, "volume": 30.728, "close_time": 1753772399999}, {"open_time": 1753772400000, "open": 185.52, "high": 186.49, "low": 185.33, "close": 186.13, "volume": 9.189, "close_time": 1753775999999}, {"open_time": 1753776000000, "open": 186.0, "high": 186.0, "low": 184.99, "close": 184.99, "volume": 19.793, "close_time": 1753779599999}, {"open_time": 1753779600000, "open": 184.93, "high": 185.15, "low": 184.61, "close": 184.71, "volume": 13.185, "close_time": 1753783199999}, {"open_time": 1753783200000, "open": 184.26, "high": 184.26, "low": 182.35, "close": 182.35, "volume": 18.594, "close_time": 1753786799999}, {"open_time": 1753786800000, "open": 182.46, "high": 183.41, "low": 182.46, "close": 182.72, "volume": 60.948, "close_time": 1753790399999}, {"open_time": 1753790400000, "open": 183.28, "high": 184.29, "low": 182.81, "close": 184.09, "volume": 11.204, "close_time": 1753793999999}, {"open_time": 1753794000000, "open": 184.0, "high": 184.87, "low": 182.41, "close": 182.41, "volume": 191.408, "close_time": 1753797599999}, {"open_time": 1753797600000, "open": 182.41, "high": 182.41, "low": 179.87, "close": 180.56, "volume": 317.107, "close_time": 1753801199999}, {"open_time": 1753801200000, "open": 180.33, "high": 181.47, "low": 179.56, "close": 181.28, "volume": 110.498, "close_time": 1753804799999}, {"open_time": 1753804800000, "open": 180.71, "high": 180.71, "low": 178.52, "close": 180.07, "volume": 80.572, "close_time": 1753808399999}, {"open_time": 1753808400000, "open": 180.11, "high": 181.65, "low": 180.11, "close": 181.59, "volume": 52.179, "close_time": 1753811999999}, {"open_time": 1753812000000, "open": 180.97, "high": 182.05, "low": 180.97, "close": 181.52, "volume": 8.614, "close_time": 1753815599999}, {"open_time": 1753815600000, "open": 181.4, "high": 182.24, "low": 180.63, "close": 181.7, "volume": 231.004, "close_time": 1753819199999}, {"open_time": 1753819200000, "open": 181.25, "high": 181.77, "low": 179.7, "close": 179.83, "volume": 179.714, "close_time": 1753822799999}, {"open_time": 1753822800000, "open": 179.54, "high": 181.46, "low": 179.47, "close": 181.46, "volume": 84.257, "close_time": 1753826399999}, {"open_time": 1753826400000, "open": 181.56, "high": 181.58, "low": 180.77, "close": 181.58, "volume": 25.255, "close_time": 1753829999999}, {"open_time": 1753830000000, "open": 181.61, "high": 181.64, "low": 181.04, "close": 181.61, "volume": 53.375, "close_time": 1753833599999}, {"open_time": 1753833600000, "open": 181.37, "high": 181.37, "low": 179.49, "close": 180.39, "volume": 29.462, "close_time": 1753837199999}, {"open_time": 1753837200000, "open": 180.35, "high": 181.72, "low": 179.19, "close": 181.72, "volume": 56.762, "close_time": 1753840799999}, {"open_time": 1753840800000, "open": 181.57, "high": 182.39, "low": 181.45, "close": 182.31, "volume": 30.512, "close_time": 1753844399999}, {"open_time": 1753844400000, "open": 181.67, "high": 182.15, "low": 181.61, "close": 182.15, "volume": 35.339, "close_time": 1753847999999}, {"open_time": 1753848000000, "open": 182.13, "high": 182.15, "low": 180.42, "close": 180.63, "volume": 42.025, "close_time": 1753851599999}, {"open_time": 1753851600000, "open": 180.46, "high": 181.01, "low": 179.62, "close": 181.01, "volume": 36.708, "close_time": 1753855199999}, {"open_time": 1753855200000, "open": 181.01, "high": 181.56, "low": 181.01, "close": 181.56, "volume": 31.383, "close_time": 1753858799999}, {"open_time": 1753858800000, "open": 182.0, "high": 182.46, "low": 180.48, "close": 180.83, "volume": 31.713, "close_time": 1753862399999}, {"open_time": 1753862400000, "open": 180.48, "high": 181.35, "low": 180.0, "close": 181.35, "volume": 4.996, "close_time": 1753865999999}, {"open_time": 1753866000000, "open": 180.52, "high": 180.93, "low": 178.83, "close": 179.5, "volume": 11.186, "close_time": 1753869599999}, {"open_time": 1753869600000, "open": 179.69, "high": 180.05, "low": 178.07, "close": 178.07, "volume": 11.712, "close_time": 1753873199999}, {"open_time": 1753873200000, "open": 178.29, "high": 178.69, "low": 176.67, "close": 177.42, "volume": 323.861, "close_time": 1753876799999}, {"open_time": 1753876800000, "open": 177.06, "high": 177.95, "low": 177.0, "close": 177.71, "volume": 18.52, "close_time": 1753880399999}, {"open_time": 1753880400000, "open": 177.91, "high": 178.13, "low": 177.0, "close": 178.13, "volume": 34.71, "close_time": 1753883999999}, {"open_time": 1753884000000, "open": 178.13, "high": 180.47, "low": 178.13, "close": 180.21, "volume": 53.005, "close_time": 1753887599999}, {"open_time": 1753887600000, "open": 180.21, "high": 180.21, "low": 178.44, "close": 178.98, "volume": 8.16, "close_time": 1753891199999}, {"open_time": 1753891200000, "open": 179.38, "high": 180.02, "low": 178.57, "close": 178.68, "volume": 90.587, "close_time": 1753894799999}, {"open_time": 1753894800000, "open": 178.93, "high": 179.06, "low": 178.29, "close": 178.83, "volume": 33.369, "close_time": 1753898399999}, {"open_time": 1753898400000, "open": 179.38, "high": 180.05, "low": 176.01, "close": 176.01, "volume": 205.012, "close_time": 1753901999999}, {"open_time": 1753902000000, "open": 176.0, "high": 176.36, "low": 171.0, "close": 176.35, "volume": 587.24, "close_time": 1753905599999}, {"open_time": 1753905600000, "open": 176.19, "high": 177.39, "low": 176.01, "close": 176.17, "volume": 135.061, "close_time": 1753909199999}, {"open_time": 1753909200000, "open": 176.32, "high": 176.42, "low": 174.96, "close": 175.8, "volume": 35.067, "close_time": 1753912799999}, {"open_time": 1753912800000, "open": 176.14, "high": 176.59, "low": 175.23, "close": 176.59, "volume": 31.989, "close_time": 1753916399999}, {"open_time": 1753916400000, "open": 176.43, "high": 178.13, "low": 176.43, "close": 177.69, "volume": 41.596, "close_time": 1753919999999}, {"open_time": 1753920000000, "open": 177.75, "high": 179.53, "low": 177.73, "close": 179.43, "volume": 209.275, "close_time": 1753923599999}, {"open_time": 1753923600000, "open": 179.49, "high": 180.03, "low": 179.06, "close": 179.64, "volume": 75.445, "close_time": 1753927199999}, {"open_time": 1753927200000, "open": 179.77, "high": 180.38, "low": 179.26, "close": 180.38, "volume": 20.469, "close_time": 1753930799999}, {"open_time": 1753930800000, "open": 180.2, "high": 180.43, "low": 180.11, "close": 180.43, "volume": 3.472, "close_time": 1753934399999}, {"open_time": 1753934400000, "open": 180.36, "high": 180.77, "low": 180.0, "close": 180.75, "volume": 30.047, "close_time": 1753937999999}, {"open_time": 1753938000000, "open": 180.73, "high": 181.34, "low": 180.73, "close": 180.93, "volume": 125.317, "close_time": 1753941599999}, {"open_time": 1753941600000, "open": 180.89, "high": 181.56, "low": 180.1, "close": 181.21, "volume": 60.33, "close_time": 1753945199999}, {"open_time": 1753945200000, "open": 181.13, "high": 181.37, "low": 180.95, "close": 181.07, "volume": 18.535, "close_time": 1753948799999}, {"open_time": 1753948800000, "open": 181.39, "high": 182.03, "low": 181.39, "close": 181.75, "volume": 78.602, "close_time": 1753952399999}, {"open_time": 1753952400000, "open": 181.79, "high": 182.53, "low": 181.79, "close": 182.53, "volume": 16.408, "close_time": 1753955999999}, {"open_time": 1753956000000, "open": 182.43, "high": 182.49, "low": 181.58, "close": 181.58, "volume": 11.822, "close_time": 1753959599999}, {"open_time": 1753959600000, "open": 181.46, "high": 181.46, "low": 180.42, "close": 180.56, "volume": 3.821, "close_time": 1753963199999}, {"open_time": 1753963200000, "open": 180.92, "high": 180.92, "low": 179.01, "close": 179.55, "volume": 42.72, "close_time": 1753966799999}, {"open_time": 1753966800000, "open": 179.2, "high": 179.2, "low": 176.84, "close": 177.81, "volume": 52.43, "close_time": 1753970399999}, {"open_time": 1753970400000, "open": 178.12, "high": 178.12, "low": 175.84, "close": 175.84, "volume": 99.17, "close_time": 1753973999999}, {"open_time": 1753974000000, "open": 175.78, "high": 177.49, "low": 175.5, "close": 177.21, "volume": 30.478, "close_time": 1753977599999}, {"open_time": 1753977600000, "open": 177.16, "high": 179.67, "low": 177.16, "close": 179.49, "volume": 91.126, "close_time": 1753981199999}, {"open_time": 1753981200000, "open": 179.18, "high": 179.18, "low": 176.98, "close": 177.2, "volume": 23.316, "close_time": 1753984799999}, {"open_time": 1753984800000, "open": 177.52, "high": 178.11, "low": 176.01, "close": 177.83, "volume": 22.057, "close_time": 1753988399999}, {"open_time": 1753988400000, "open": 177.83, "high": 178.07, "low": 175.0, "close": 175.0, "volume": 90.411, "close_time": 1753991999999}, {"open_time": 1753992000000, "open": 175.09, "high": 175.88, "low": 174.44, "close": 175.57, "volume": 64.363, "close_time": 1753995599999}, {"open_time": 1753995600000, "open": 175.45, "high": 175.45, "low": 172.77, "close": 173.78, "volume": 124.847, "close_time": 1753999199999}, {"open_time": 1753999200000, "open": 173.73, "high": 174.17, "low": 172.58, "close": 172.92, "volume": 88.838, "close_time": 1754002799999}, {"open_time": 1754002800000, "open": 173.05, "high": 173.71, "low": 171.71, "close": 172.28, "volume": 126.273, "close_time": 1754006399999}, {"open_time": 1754006400000, "open": 171.97, "high": 172.2, "low": 167.72, "close": 170.37, "volume": 443.508, "close_time": 1754009999999}, {"open_time": 1754010000000, "open": 170.41, "high": 170.81, "low": 168.42, "close": 169.12, "volume": 64.803, "close_time": 1754013599999}, {"open_time": 1754013600000, "open": 169.65, "high": 171.8, "low": 169.65, "close": 171.49, "volume": 132.169, "close_time": 1754017199999}, {"open_time": 1754017200000, "open": 171.34, "high": 172.09, "low": 171.11, "close": 171.11, "volume": 24.201, "close_time": 1754020799999}, {"open_time": 1754020800000, "open": 171.11, "high": 171.11, "low": 169.48, "close": 170.02, "volume": 83.639, "close_time": 1754024399999}, {"open_time": 1754024400000, "open": 170.17, "high": 170.2, "low": 168.53, "close": 169.0, "volume": 22.812, "close_time": 1754027999999}, {"open_time": 1754028000000, "open": 168.42, "high": 169.47, "low": 168.14, "close": 169.47, "volume": 88.38, "close_time": 1754031599999}, {"open_time": 1754031600000, "open": 169.8, "high": 170.04, "low": 168.45, "close": 168.88, "volume": 14.26, "close_time": 1754035199999}, {"open_time": 1754035200000, "open": 168.73, "high": 168.73, "low": 166.57, "close": 168.69, "volume": 120.596, "close_time": 1754038799999}, {"open_time": 1754038800000, "open": 168.79, "high": 168.79, "low": 167.78, "close": 167.85, "volume": 15.327, "close_time": 1754042399999}, {"open_time": 1754042400000, "open": 167.33, "high": 168.69, "low": 167.33, "close": 168.23, "volume": 8.939, "close_time": 1754045999999}, {"open_time": 1754046000000, "open": 168.21, "high": 169.14, "low": 167.86, "close": 169.13, "volume": 16.253, "close_time": 1754049599999}, {"open_time": 1754049600000, "open": 169.13, "high": 170.0, "low": 168.66, "close": 169.42, "volume": 120.007, "close_time": 1754053199999}, {"open_time": 1754053200000, "open": 169.0, "high": 169.83, "low": 165.08, "close": 165.76, "volume": 907.745, "close_time": 1754056799999}, {"open_time": 1754056800000, "open": 165.62, "high": 169.64, "low": 164.89, "close": 169.44, "volume": 171.919, "close_time": 1754060399999}, {"open_time": 1754060400000, "open": 169.34, "high": 169.4, "low": 167.41, "close": 168.62, "volume": 334.304, "close_time": 1754063999999}, {"open_time": 1754064000000, "open": 169.16, "high": 169.7, "low": 166.47, "close": 166.73, "volume": 263.471, "close_time": 1754067599999}, {"open_time": 1754067600000, "open": 166.7, "high": 167.96, "low": 165.66, "close": 166.4, "volume": 276.112, "close_time": 1754071199999}, {"open_time": 1754071200000, "open": 166.87, "high": 167.21, "low": 165.33, "close": 165.71, "volume": 87.534, "close_time": 1754074799999}, {"open_time": 1754074800000, "open": 165.98, "high": 167.42, "low": 165.61, "close": 166.72, "volume": 26.31, "close_time": 1754078399999}, {"open_time": 1754078400000, "open": 166.5, "high": 166.51, "low": 162.0, "close": 163.6, "volume": 367.104, "close_time": 1754081999999}, {"open_time": 1754082000000, "open": 164.14, "high": 164.93, "low": 164.09, "close": 164.71, "volume": 114.14, "close_time": 1754085599999}, {"open_time": 1754085600000, "open": 164.09, "high": 164.26, "low": 159.34, "close": 161.63, "volume": 720.047, "close_time": 1754089199999}, {"open_time": 1754089200000, "open": 161.62, "high": 163.0, "low": 161.07, "close": 163.0, "volume": 141.039, "close_time": 1754092799999}, {"open_time": 1754092800000, "open": 163.02, "high": 164.58, "low": 162.86, "close": 164.43, "volume": 47.631, "close_time": 1754096399999}, {"open_time": 1754096400000, "open": 164.64, "high": 164.8, "low": 164.07, "close": 164.8, "volume": 197.406, "close_time": 1754099999999}, {"open_time": 1754100000000, "open": 164.8, "high": 164.92, "low": 164.44, "close": 164.44, "volume": 15.28, "close_time": 1754103599999}, {"open_time": 1754103600000, "open": 164.55, "high": 164.78, "low": 164.29, "close": 164.32, "volume": 136.707, "close_time": 1754107199999}, {"open_time": 1754107200000, "open": 164.66, "high": 165.24, "low": 164.18, "close": 165.15, "volume": 42.023, "close_time": 1754110799999}, {"open_time": 1754110800000, "open": 165.24, "high": 165.24, "low": 164.72, "close": 164.72, "volume": 3.868, "close_time": 1754114399999}, {"open_time": 1754114400000, "open": 164.47, "high": 164.47, "low": 162.07, "close": 162.7, "volume": 55.601, "close_time": 1754117999999}, {"open_time": 1754118000000, "open": 163.02, "high": 164.43, "low": 162.51, "close": 164.43, "volume": 30.042, "close_time": 1754121599999}, {"open_time": 1754121600000, "open": 164.43, "high": 164.64, "low": 163.59, "close": 163.59, "volume": 21.804, "close_time": 1754125199999}, {"open_time": 1754125200000, "open": 164.35, "high": 164.4, "low": 163.45, "close": 163.72, "volume": 7.884, "close_time": 1754128799999}, {"open_time": 1754128800000, "open": 163.06, "high": 163.21, "low": 162.39, "close": 162.53, "volume": 8.189, "close_time": 1754132399999}, {"open_time": 1754132400000, "open": 163.21, "high": 165.06, "low": 162.33, "close": 164.62, "volume": 9.361, "close_time": 1754135999999}, {"open_time": 1754136000000, "open": 164.16, "high": 164.44, "low": 163.81, "close": 164.44, "volume": 14.397, "close_time": 1754139599999}, {"open_time": 1754139600000, "open": 164.25, "high": 164.8, "low": 164.09, "close": 164.61, "volume": 23.444, "close_time": 1754143199999}, {"open_time": 1754143200000, "open": 164.58, "high": 164.76, "low": 162.39, "close": 162.92, "volume": 98.409, "close_time": 1754146799999}, {"open_time": 1754146800000, "open": 163.15, "high": 163.61, "low": 161.36, "close": 161.72, "volume": 113.082, "close_time": 1754150399999}, {"open_time": 1754150400000, "open": 161.44, "high": 161.99, "low": 160.37, "close": 161.17, "volume": 127.575, "close_time": 1754153999999}, {"open_time": 1754154000000, "open": 161.46, "high": 162.27, "low": 158.62, "close": 158.62, "volume": 304.971, "close_time": 1754157599999}, {"open_time": 1754157600000, "open": 158.94, "high": 159.55, "low": 156.03, "close": 156.03, "volume": 166.454, "close_time": 1754161199999}, {"open_time": 1754161200000, "open": 156.58, "high": 158.44, "low": 156.52, "close": 157.42, "volume": 77.926, "close_time": 1754164799999}, {"open_time": 1754164800000, "open": 157.6, "high": 158.82, "low": 157.6, "close": 158.81, "volume": 120.35, "close_time": 1754168399999}, {"open_time": 1754168400000, "open": 158.94, "high": 159.48, "low": 158.24, "close": 159.04, "volume": 69.045, "close_time": 1754171999999}, {"open_time": 1754172000000, "open": 159.51, "high": 159.51, "low": 157.94, "close": 159.03, "volume": 28.454, "close_time": 1754175599999}, {"open_time": 1754175600000, "open": 158.97, "high": 159.15, "low": 157.31, "close": 158.59, "volume": 34.277, "close_time": 1754179199999}, {"open_time": 1754179200000, "open": 158.7, "high": 159.69, "low": 156.53, "close": 159.61, "volume": 57.815, "close_time": 1754182799999}, {"open_time": 1754182800000, "open": 159.74, "high": 160.12, "low": 159.4, "close": 159.68, "volume": 15.693, "close_time": 1754186399999}, {"open_time": 1754186400000, "open": 159.93, "high": 160.63, "low": 159.93, "close": 160.59, "volume": 103.892, "close_time": 1754189999999}, {"open_time": 1754190000000, "open": 160.36, "high": 161.09, "low": 160.36, "close": 161.09, "volume": 43.822, "close_time": 1754193599999}, {"open_time": 1754193600000, "open": 160.6, "high": 160.71, "low": 160.11, "close": 160.13, "volume": 8.337, "close_time": 1754197199999}, {"open_time": 1754197200000, "open": 160.5, "high": 160.88, "low": 160.2, "close": 160.32, "volume": 11.914, "close_time": 1754200799999}, {"open_time": 1754200800000, "open": 160.43, "high": 160.81, "low": 160.18, "close": 160.51, "volume": 8.054, "close_time": 1754204399999}, {"open_time": 1754204400000, "open": 160.99, "high": 161.44, "low": 160.99, "close": 161.38, "volume": 31.701, "close_time": 1754207999999}, {"open_time": 1754208000000, "open": 161.46, "high": 161.78, "low": 161.0, "close": 161.0, "volume": 16.082, "close_time": 1754211599999}, {"open_time": 1754211600000, "open": 161.4, "high": 161.45, "low": 160.88, "close": 160.88, "volume": 10.858, "close_time": 1754215199999}, {"open_time": 1754215200000, "open": 161.48, "high": 161.66, "low": 161.48, "close": 161.66, "volume": 77.019, "close_time": 1754218799999}, {"open_time": 1754218800000, "open": 161.73, "high": 162.9, "low": 161.71, "close": 161.95, "volume": 86.644, "close_time": 1754222399999}, {"open_time": 1754222400000, "open": 161.44, "high": 162.31, "low": 161.03, "close": 162.13, "volume": 32.914, "close_time": 1754225999999}, {"open_time": 1754226000000, "open": 161.71, "high": 162.0, "low": 160.88, "close": 161.25, "volume": 9.326, "close_time": 1754229599999}, {"open_time": 1754229600000, "open": 161.33, "high": 161.66, "low": 160.48, "close": 161.28, "volume": 130.697, "close_time": 1754233199999}, {"open_time": 1754233200000, "open": 161.17, "high": 162.13, "low": 160.81, "close": 162.06, "volume": 46.62, "close_time": 1754236799999}, {"open_time": 1754236800000, "open": 161.7, "high": 162.33, "low": 161.32, "close": 162.33, "volume": 30.483, "close_time": 1754240399999}, {"open_time": 1754240400000, "open": 162.24, "high": 162.68, "low": 161.82, "close": 161.94, "volume": 276.53, "close_time": 1754243999999}, {"open_time": 1754244000000, "open": 161.98, "high": 161.98, "low": 161.36, "close": 161.77, "volume": 42.665, "close_time": 1754247599999}, {"open_time": 1754247600000, "open": 161.86, "high": 162.68, "low": 161.51, "close": 161.6, "volume": 56.321, "close_time": 1754251199999}, {"open_time": 1754251200000, "open": 161.62, "high": 161.62, "low": 160.79, "close": 161.56, "volume": 78.869, "close_time": 1754254799999}, {"open_time": 1754254800000, "open": 161.22, "high": 162.24, "low": 161.22, "close": 162.24, "volume": 45.575, "close_time": 1754258399999}, {"open_time": 1754258400000, "open": 162.32, "high": 162.33, "low": 161.03, "close": 161.99, "volume": 80.464, "close_time": 1754261999999}, {"open_time": 1754262000000, "open": 161.99, "high": 163.15, "low": 161.83, "close": 162.2, "volume": 145.284, "close_time": 1754265599999}, {"open_time": 1754265600000, "open": 161.64, "high": 164.53, "low": 161.48, "close": 164.53, "volume": 116.544, "close_time": 1754269199999}, {"open_time": 1754269200000, "open": 164.48, "high": 164.8, "low": 163.29, "close": 163.29, "volume": 64.983, "close_time": 1754272799999}, {"open_time": 1754272800000, "open": 163.35, "high": 164.16, "low": 162.82, "close": 164.16, "volume": 21.414, "close_time": 1754276399999}, {"open_time": 1754276400000, "open": 164.32, "high": 164.34, "low": 162.92, "close": 162.92, "volume": 22.712, "close_time": 1754279999999}, {"open_time": 1754280000000, "open": 163.41, "high": 163.41, "low": 162.33, "close": 162.63, "volume": 20.178, "close_time": 1754283599999}, {"open_time": 1754283600000, "open": 162.4, "high": 162.44, "low": 161.69, "close": 162.28, "volume": 31.806, "close_time": 1754287199999}, {"open_time": 1754287200000, "open": 162.21, "high": 162.29, "low": 161.52, "close": 161.52, "volume": 2.384, "close_time": 1754290799999}, {"open_time": 1754290800000, "open": 162.27, "high": 163.19, "low": 162.27, "close": 163.19, "volume": 0.954, "close_time": 1754294399999}, {"open_time": 1754294400000, "open": 163.45, "high": 163.81, "low": 163.08, "close": 163.81, "volume": 11.163, "close_time": 1754297999999}, {"open_time": 1754298000000, "open": 163.55, "high": 163.71, "low": 162.55, "close": 162.55, "volume": 5.731, "close_time": 1754301599999}, {"open_time": 1754301600000, "open": 162.39, "high": 162.71, "low": 162.33, "close": 162.33, "volume": 5.942, "close_time": 1754305199999}, {"open_time": 1754305200000, "open": 162.33, "high": 162.41, "low": 161.81, "close": 162.09, "volume": 70.513, "close_time": 1754308799999}, {"open_time": 1754308800000, "open": 162.65, "high": 163.51, "low": 162.65, "close": 163.51, "volume": 12.536, "close_time": 1754312399999}, {"open_time": 1754312400000, "open": 163.64, "high": 165.51, "low": 163.46, "close": 165.18, "volume": 248.658, "close_time": 1754315999999}, {"open_time": 1754316000000, "open": 165.48, "high": 166.82, "low": 164.78, "close": 165.14, "volume": 138.989, "close_time": 1754319599999}, {"open_time": 1754319600000, "open": 165.48, "high": 165.92, "low": 164.8, "close": 165.52, "volume": 101.153, "close_time": 1754323199999}, {"open_time": 1754323200000, "open": 165.55, "high": 168.01, "low": 165.55, "close": 168.01, "volume": 72.288, "close_time": 1754326799999}, {"open_time": 1754326800000, "open": 167.82, "high": 169.7, "low": 167.77, "close": 167.78, "volume": 131.573, "close_time": 1754330399999}, {"open_time": 1754330400000, "open": 168.0, "high": 168.17, "low": 166.33, "close": 166.33, "volume": 71.812, "close_time": 1754333999999}, {"open_time": 1754334000000, "open": 166.5, "high": 166.5, "low": 165.09, "close": 165.15, "volume": 151.667, "close_time": 1754337599999}, {"open_time": 1754337600000, "open": 165.39, "high": 168.29, "low": 165.38, "close": 166.92, "volume": 83.734, "close_time": 1754341199999}, {"open_time": 1754341200000, "open": 167.75, "high": 168.75, "low": 167.67, "close": 168.28, "volume": 4.545, "close_time": 1754344799999}, {"open_time": 1754344800000, "open": 168.75, "high": 169.43, "low": 168.23, "close": 169.43, "volume": 30.735, "close_time": 1754348399999}, {"open_time": 1754348400000, "open": 169.43, "high": 169.71, "low": 168.98, "close": 169.46, "volume": 29.136, "close_time": 1754351999999}, {"open_time": 1754352000000, "open": 169.59, "high": 169.68, "low": 168.69, "close": 169.22, "volume": 69.344, "close_time": 1754355599999}, {"open_time": 1754355600000, "open": 169.17, "high": 169.96, "low": 168.22, "close": 168.22, "volume": 27.417, "close_time": 1754359199999}, {"open_time": 1754359200000, "open": 168.48, "high": 169.24, "low": 168.0, "close": 169.14, "volume": 11.585, "close_time": 1754362799999}, {"open_time": 1754362800000, "open": 169.24, "high": 169.31, "low": 167.73, "close": 168.01, "volume": 14.695, "close_time": 1754366399999}, {"open_time": 1754366400000, "open": 168.02, "high": 168.4, "low": 167.29, "close": 167.49, "volume": 20.587, "close_time": 1754369999999}, {"open_time": 1754370000000, "open": 167.67, "high": 168.28, "low": 167.51, "close": 168.28, "volume": 48.297, "close_time": 1754373599999}, {"open_time": 1754373600000, "open": 168.73, "high": 169.16, "low": 167.66, "close": 167.66, "volume": 8.292, "close_time": 1754377199999}, {"open_time": 1754377200000, "open": 167.61, "high": 168.26, "low": 165.89, "close": 166.21, "volume": 20.208, "close_time": 1754380799999}, {"open_time": 1754380800000, "open": 166.16, "high": 167.13, "low": 165.78, "close": 167.13, "volume": 8.795, "close_time": 1754384399999}, {"open_time": 1754384400000, "open": 167.02, "high": 169.24, "low": 167.02, "close": 169.07, "volume": 12.054, "close_time": 1754387999999}, {"open_time": 1754388000000, "open": 168.58, "high": 171.65, "low": 168.58, "close": 170.7, "volume": 115.529, "close_time": 1754391599999}, {"open_time": 1754391600000, "open": 171.03, "high": 171.44, "low": 170.85, "close": 170.87, "volume": 50.852, "close_time": 1754395199999}, {"open_time": 1754395200000, "open": 170.88, "high": 170.88, "low": 166.92, "close": 167.19, "volume": 149.886, "close_time": 1754398799999}, {"open_time": 1754398800000, "open": 167.27, "high": 168.0, "low": 166.76, "close": 168.0, "volume": 47.807, "close_time": 1754402399999}, {"open_time": 1754402400000, "open": 167.51, "high": 167.51, "low": 163.81, "close": 164.0, "volume": 109.02, "close_time": 1754405999999}, {"open_time": 1754406000000, "open": 164.08, "high": 165.06, "low": 163.25, "close": 163.63, "volume": 46.968, "close_time": 1754409599999}, {"open_time": 1754409600000, "open": 163.87, "high": 164.77, "low": 162.96, "close": 164.03, "volume": 131.03, "close_time": 1754413199999}, {"open_time": 1754413200000, "open": 163.85, "high": 164.81, "low": 163.33, "close": 164.81, "volume": 50.541, "close_time": 1754416799999}, {"open_time": 1754416800000, "open": 164.79, "high": 164.79, "low": 163.2, "close": 163.82, "volume": 28.19, "close_time": 1754420399999}, {"open_time": 1754420400000, "open": 164.11, "high": 164.54, "low": 162.53, "close": 163.02, "volume": 35.172, "close_time": 1754423999999}, {"open_time": 1754424000000, "open": 162.9, "high": 163.69, "low": 162.87, "close": 162.91, "volume": 11.731, "close_time": 1754427599999}, {"open_time": 1754427600000, "open": 163.28, "high": 163.45, "low": 161.86, "close": 161.86, "volume": 48.105, "close_time": 1754431199999}, {"open_time": 1754431200000, "open": 161.79, "high": 163.95, "low": 161.52, "close": 163.94, "volume": 97.902, "close_time": 1754434799999}, {"open_time": 1754434800000, "open": 164.03, "high": 164.52, "low": 163.99, "close": 164.19, "volume": 15.81, "close_time": 1754438399999}, {"open_time": 1754438400000, "open": 164.12, "high": 164.12, "low": 162.76, "close": 162.76, "volume": 176.92, "close_time": 1754441999999}, {"open_time": 1754442000000, "open": 162.6, "high": 162.79, "low": 161.86, "close": 162.47, "volume": 166.319, "close_time": 1754445599999}, {"open_time": 1754445600000, "open": 162.73, "high": 163.14, "low": 162.4, "close": 162.64, "volume": 15.618, "close_time": 1754449199999}, {"open_time": 1754449200000, "open": 162.22, "high": 162.47, "low": 161.26, "close": 162.19, "volume": 55.038, "close_time": 1754452799999}, {"open_time": 1754452800000, "open": 161.89, "high": 162.03, "low": 161.36, "close": 162.03, "volume": 6.286, "close_time": 1754456399999}, {"open_time": 1754456400000, "open": 162.05, "high": 164.58, "low": 162.05, "close": 164.39, "volume": 172.536, "close_time": 1754459999999}, {"open_time": 1754460000000, "open": 164.3, "high": 164.3, "low": 163.49, "close": 163.66, "volume": 15.407, "close_time": 1754463599999}, {"open_time": 1754463600000, "open": 164.37, "high": 164.47, "low": 164.37, "close": 164.47, "volume": 1.409, "close_time": 1754467199999}, {"open_time": 1754467200000, "open": 163.45, "high": 164.07, "low": 162.84, "close": 163.23, "volume": 45.09, "close_time": 1754470799999}, {"open_time": 1754470800000, "open": 163.11, "high": 164.45, "low": 163.09, "close": 163.64, "volume": 53.203, "close_time": 1754474399999}, {"open_time": 1754474400000, "open": 163.07, "high": 163.7, "low": 163.07, "close": 163.7, "volume": 445.777, "close_time": 1754477999999}, {"open_time": 1754478000000, "open": 163.74, "high": 164.31, "low": 163.74, "close": 164.25, "volume": 81.729, "close_time": 1754481599999}, {"open_time": 1754481600000, "open": 164.58, "high": 164.64, "low": 162.63, "close": 163.66, "volume": 23.075, "close_time": 1754485199999}, {"open_time": 1754485200000, "open": 163.65, "high": 164.58, "low": 163.45, "close": 164.05, "volume": 31.913, "close_time": 1754488799999}, {"open_time": 1754488800000, "open": 164.58, "high": 167.78, "low": 164.58, "close": 167.78, "volume": 61.645, "close_time": 1754492399999}, {"open_time": 1754492400000, "open": 167.91, "high": 169.24, "low": 167.58, "close": 169.24, "volume": 88.482, "close_time": 1754495999999}, {"open_time": 1754496000000, "open": 169.14, "high": 169.24, "low": 167.4, "close": 168.0, "volume": 31.897, "close_time": 1754499599999}, {"open_time": 1754499600000, "open": 167.86, "high": 169.0, "low": 167.2, "close": 169.0, "volume": 115.503, "close_time": 1754503199999}, {"open_time": 1754503200000, "open": 169.0, "high": 169.82, "low": 168.2, "close": 168.33, "volume": 143.257, "close_time": 1754506799999}, {"open_time": 1754506800000, "open": 168.65, "high": 168.9, "low": 167.94, "close": 168.5, "volume": 24.613, "close_time": 1754510399999}, {"open_time": 1754510400000, "open": 168.37, "high": 168.82, "low": 167.9, "close": 168.05, "volume": 211.252, "close_time": 1754513999999}, {"open_time": 1754514000000, "open": 168.2, "high": 168.49, "low": 167.39, "close": 167.94, "volume": 53.159, "close_time": 1754517599999}, {"open_time": 1754517600000, "open": 168.15, "high": 168.4, "low": 167.75, "close": 168.2, "volume": 49.612, "close_time": 1754521199999}, {"open_time": 1754521200000, "open": 168.11, "high": 168.36, "low": 167.88, "close": 167.96, "volume": 17.806, "close_time": 1754524799999}, {"open_time": 1754524800000, "open": 167.95, "high": 168.38, "low": 167.66, "close": 168.03, "volume": 57.319, "close_time": 1754528399999}, {"open_time": 1754528400000, "open": 167.88, "high": 168.93, "low": 167.63, "close": 168.36, "volume": 30.512, "close_time": 1754531999999}, {"open_time": 1754532000000, "open": 167.78, "high": 167.94, "low": 166.67, "close": 166.67, "volume": 13.173, "close_time": 1754535599999}, {"open_time": 1754535600000, "open": 167.11, "high": 167.4, "low": 166.42, "close": 167.08, "volume": 64.097, "close_time": 1754539199999}, {"open_time": 1754539200000, "open": 166.86, "high": 167.42, "low": 166.85, "close": 166.98, "volume": 23.244, "close_time": 1754542799999}, {"open_time": 1754542800000, "open": 167.44, "high": 168.59, "low": 167.18, "close": 168.59, "volume": 32.807, "close_time": 1754546399999}, {"open_time": 1754546400000, "open": 168.68, "high": 169.7, "low": 168.48, "close": 169.08, "volume": 171.005, "close_time": 1754549999999}, {"open_time": 1754550000000, "open": 169.57, "high": 170.13, "low": 169.57, "close": 169.7, "volume": 36.532, "close_time": 1754553599999}, {"open_time": 1754553600000, "open": 170.32, "high": 170.32, "low": 169.48, "close": 169.48, "volume": 5.511, "close_time": 1754557199999}, {"open_time": 1754557200000, "open": 169.16, "high": 169.49, "low": 169.12, "close": 169.34, "volume": 35.6, "close_time": 1754560799999}, {"open_time": 1754560800000, "open": 170.09, "high": 173.11, "low": 170.09, "close": 172.77, "volume": 301.867, "close_time": 1754564399999}, {"open_time": 1754564400000, "open": 173.25, "high": 173.25, "low": 172.67, "close": 172.92, "volume": 75.384, "close_time": 1754567999999}, {"open_time": 1754568000000, "open": 172.99, "high": 172.99, "low": 171.82, "close": 172.33, "volume": 46.213, "close_time": 1754571599999}, {"open_time": 1754571600000, "open": 172.34, "high": 172.46, "low": 171.08, "close": 171.76, "volume": 24.431, "close_time": 1754575199999}, {"open_time": 1754575200000, "open": 171.72, "high": 171.72, "low": 170.16, "close": 170.41, "volume": 22.196, "close_time": 1754578799999}, {"open_time": 1754578800000, "open": 170.25, "high": 170.73, "low": 169.88, "close": 170.16, "volume": 173.313, "close_time": 1754582399999}, {"open_time": 1754582400000, "open": 170.5, "high": 170.57, "low": 167.13, "close": 168.66, "volume": 59.868, "close_time": 1754585999999}, {"open_time": 1754586000000, "open": 168.16, "high": 169.44, "low": 167.97, "close": 169.11, "volume": 23.495, "close_time": 1754589599999}, {"open_time": 1754589600000, "open": 169.43, "high": 169.8, "low": 169.13, "close": 169.8, "volume": 12.152, "close_time": 1754593199999}, {"open_time": 1754593200000, "open": 169.88, "high": 171.82, "low": 169.88, "close": 171.82, "volume": 32.108, "close_time": 1754596799999}, {"open_time": 1754596800000, "open": 171.82, "high": 173.0, "low": 171.8, "close": 172.53, "volume": 167.261, "close_time": 1754600399999}, {"open_time": 1754600400000, "open": 172.79, "high": 174.06, "low": 172.79, "close": 173.64, "volume": 129.468, "close_time": 1754603999999}, {"open_time": 1754604000000, "open": 173.83, "high": 174.88, "low": 173.7, "close": 174.88, "volume": 23.193, "close_time": 1754607599999}, {"open_time": 1754607600000, "open": 174.77, "high": 175.5, "low": 174.33, "close": 175.49, "volume": 127.12, "close_time": 1754611199999}, {"open_time": 1754611200000, "open": 175.45, "high": 175.47, "low": 173.65, "close": 174.35, "volume": 88.673, "close_time": 1754614799999}, {"open_time": 1754614800000, "open": 174.15, "high": 174.62, "low": 173.6, "close": 174.36, "volume": 68.57, "close_time": 1754618399999}, {"open_time": 1754618400000, "open": 174.51, "high": 175.17, "low": 173.9, "close": 175.17, "volume": 36.193, "close_time": 1754621999999}, {"open_time": 1754622000000, "open": 175.05, "high": 175.72, "low": 174.59, "close": 174.86, "volume": 305.076, "close_time": 1754625599999}, {"open_time": 1754625600000, "open": 174.45, "high": 175.18, "low": 174.01, "close": 174.58, "volume": 39.553, "close_time": 1754629199999}, {"open_time": 1754629200000, "open": 174.43, "high": 174.77, "low": 174.21, "close": 174.62, "volume": 22.99, "close_time": 1754632799999}, {"open_time": 1754632800000, "open": 174.3, "high": 175.03, "low": 173.92, "close": 175.03, "volume": 22.613, "close_time": 1754636399999}, {"open_time": 1754636400000, "open": 175.03, "high": 177.68, "low": 174.42, "close": 177.38, "volume": 82.165, "close_time": 1754639999999}, {"open_time": 1754640000000, "open": 177.48, "high": 177.68, "low": 174.98, "close": 175.33, "volume": 41.439, "close_time": 1754643599999}, {"open_time": 1754643600000, "open": 175.39, "high": 176.06, "low": 175.2, "close": 176.02, "volume": 14.099, "close_time": 1754647199999}, {"open_time": 1754647200000, "open": 176.02, "high": 176.77, "low": 175.92, "close": 176.77, "volume": 64.611, "close_time": 1754650799999}, {"open_time": 1754650800000, "open": 176.6, "high": 177.75, "low": 176.6, "close": 177.75, "volume": 112.928, "close_time": 1754654399999}, {"open_time": 1754654400000, "open": 177.52, "high": 177.52, "low": 176.26, "close": 176.6, "volume": 26.531, "close_time": 1754657999999}, {"open_time": 1754658000000, "open": 176.64, "high": 178.55, "low": 175.68, "close": 178.55, "volume": 248.224, "close_time": 1754661599999}, {"open_time": 1754661600000, "open": 178.42, "high": 178.84, "low": 175.71, "close": 176.26, "volume": 188.923, "close_time": 1754665199999}, {"open_time": 1754665200000, "open": 176.25, "high": 176.58, "low": 174.55, "close": 174.66, "volume": 196.909, "close_time": 1754668799999}, {"open_time": 1754668800000, "open": 175.53, "high": 176.2, "low": 174.98, "close": 175.78, "volume": 51.505, "close_time": 1754672399999}, {"open_time": 1754672400000, "open": 176.04, "high": 179.16, "low": 175.68, "close": 179.16, "volume": 454.75, "close_time": 1754675999999}, {"open_time": 1754676000000, "open": 179.16, "high": 179.51, "low": 177.48, "close": 177.48, "volume": 255.31, "close_time": 1754679599999}, {"open_time": 1754679600000, "open": 177.5, "high": 178.47, "low": 177.39, "close": 178.47, "volume": 192.171, "close_time": 1754683199999}, {"open_time": 1754683200000, "open": 178.5, "high": 178.5, "low": 177.37, "close": 178.09, "volume": 137.425, "close_time": 1754686799999}, {"open_time": 1754686800000, "open": 178.09, "high": 178.44, "low": 177.56, "close": 177.8, "volume": 37.117, "close_time": 1754690399999}, {"open_time": 1754690400000, "open": 177.72, "high": 177.89, "low": 177.21, "close": 177.45, "volume": 26.837, "close_time": 1754693999999}, {"open_time": 1754694000000, "open": 177.54, "high": 177.82, "low": 176.64, "close": 176.7, "volume": 98.68, "close_time": 1754697599999}, {"open_time": 1754697600000, "open": 176.85, "high": 177.15, "low": 176.67, "close": 176.94, "volume": 34.503, "close_time": 1754701199999}, {"open_time": 1754701200000, "open": 176.7, "high": 178.79, "low": 176.7, "close": 178.63, "volume": 153.489, "close_time": 1754704799999}, {"open_time": 1754704800000, "open": 178.77, "high": 178.77, "low": 177.58, "close": 177.7, "volume": 35.385, "close_time": 1754708399999}, {"open_time": 1754708400000, "open": 177.59, "high": 177.77, "low": 177.14, "close": 177.29, "volume": 42.735, "close_time": 1754711999999}, {"open_time": 1754712000000, "open": 177.1, "high": 178.78, "low": 177.06, "close": 178.78, "volume": 43.128, "close_time": 1754715599999}, {"open_time": 1754715600000, "open": 178.68, "high": 182.0, "low": 178.67, "close": 181.0, "volume": 280.466, "close_time": 1754719199999}, {"open_time": 1754719200000, "open": 180.77, "high": 180.97, "low": 179.33, "close": 179.76, "volume": 57.065, "close_time": 1754722799999}, {"open_time": 1754722800000, "open": 179.67, "high": 180.69, "low": 179.6, "close": 180.4, "volume": 11.439, "close_time": 1754726399999}, {"open_time": 1754726400000, "open": 180.7, "high": 181.35, "low": 180.7, "close": 181.3, "volume": 126.339, "close_time": 1754729999999}, {"open_time": 1754730000000, "open": 181.3, "high": 182.5, "low": 181.29, "close": 182.31, "volume": 192.939, "close_time": 1754733599999}, {"open_time": 1754733600000, "open": 182.39, "high": 183.04, "low": 181.91, "close": 182.17, "volume": 217.465, "close_time": 1754737199999}, {"open_time": 1754737200000, "open": 181.89, "high": 182.02, "low": 180.71, "close": 180.89, "volume": 270.842, "close_time": 1754740799999}, {"open_time": 1754740800000, "open": 180.64, "high": 182.16, "low": 180.34, "close": 182.16, "volume": 36.258, "close_time": 1754744399999}, {"open_time": 1754744400000, "open": 182.37, "high": 182.37, "low": 179.92, "close": 179.92, "volume": 17.889, "close_time": 1754747999999}, {"open_time": 1754748000000, "open": 179.93, "high": 181.2, "low": 179.19, "close": 181.2, "volume": 84.127, "close_time": 1754751599999}, {"open_time": 1754751600000, "open": 181.2, "high": 181.55, "low": 179.79, "close": 179.97, "volume": 107.253, "close_time": 1754755199999}, {"open_time": 1754755200000, "open": 180.33, "high": 180.61, "low": 179.62, "close": 179.62, "volume": 100.48, "close_time": 1754758799999}, {"open_time": 1754758800000, "open": 179.97, "high": 182.02, "low": 179.97, "close": 181.49, "volume": 139.793, "close_time": 1754762399999}, {"open_time": 1754762400000, "open": 181.77, "high": 182.21, "low": 181.43, "close": 182.11, "volume": 163.867, "close_time": 1754765999999}, {"open_time": 1754766000000, "open": 181.7, "high": 182.57, "low": 181.64, "close": 182.07, "volume": 68.879, "close_time": 1754769599999}, {"open_time": 1754769600000, "open": 182.07, "high": 183.2, "low": 181.68, "close": 182.95, "volume": 200.452, "close_time": 1754773199999}, {"open_time": 1754773200000, "open": 182.8, "high": 183.21, "low": 180.79, "close": 181.32, "volume": 704.55, "close_time": 1754776799999}, {"open_time": 1754776800000, "open": 181.36, "high": 182.3, "low": 180.07, "close": 180.07, "volume": 77.58, "close_time": 1754780399999}, {"open_time": 1754780400000, "open": 180.07, "high": 180.38, "low": 179.91, "close": 180.35, "volume": 53.242, "close_time": 1754783999999}, {"open_time": 1754784000000, "open": 180.06, "high": 182.69, "low": 179.92, "close": 182.49, "volume": 442.333, "close_time": 1754787599999}, {"open_time": 1754787600000, "open": 182.49, "high": 184.53, "low": 181.8, "close": 184.21, "volume": 666.939, "close_time": 1754791199999}, {"open_time": 1754791200000, "open": 184.54, "high": 184.88, "low": 182.97, "close": 182.97, "volume": 559.548, "close_time": 1754794799999}, {"open_time": 1754794800000, "open": 183.09, "high": 185.89, "low": 183.09, "close": 185.26, "volume": 157.677, "close_time": 1754798399999}, {"open_time": 1754798400000, "open": 185.08, "high": 186.05, "low": 184.31, "close": 185.17, "volume": 94.928, "close_time": 1754801999999}, {"open_time": 1754802000000, "open": 185.04, "high": 185.25, "low": 181.88, "close": 182.13, "volume": 82.357, "close_time": 1754805599999}, {"open_time": 1754805600000, "open": 182.21, "high": 182.45, "low": 180.48, "close": 181.36, "volume": 48.828, "close_time": 1754809199999}, {"open_time": 1754809200000, "open": 181.17, "high": 181.43, "low": 178.07, "close": 178.32, "volume": 182.199, "close_time": 1754812799999}, {"open_time": 1754812800000, "open": 178.7, "high": 180.71, "low": 177.63, "close": 180.71, "volume": 180.095, "close_time": 1754816399999}, {"open_time": 1754816400000, "open": 180.68, "high": 180.88, "low": 180.46, "close": 180.46, "volume": 8.931, "close_time": 1754819999999}, {"open_time": 1754820000000, "open": 180.95, "high": 180.95, "low": 179.01, "close": 179.58, "volume": 26.005, "close_time": 1754823599999}, {"open_time": 1754823600000, "open": 179.19, "high": 180.57, "low": 178.8, "close": 180.15, "volume": 83.024, "close_time": 1754827199999}, {"open_time": 1754827200000, "open": 180.31, "high": 180.33, "low": 179.35, "close": 179.77, "volume": 50.377, "close_time": 1754830799999}, {"open_time": 1754830800000, "open": 179.75, "high": 180.44, "low": 179.19, "close": 179.19, "volume": 7.78, "close_time": 1754834399999}, {"open_time": 1754834400000, "open": 178.83, "high": 182.22, "low": 178.63, "close": 181.63, "volume": 32.407, "close_time": 1754837999999}, {"open_time": 1754838000000, "open": 181.73, "high": 182.41, "low": 181.39, "close": 181.51, "volume": 24.419, "close_time": 1754841599999}, {"open_time": 1754841600000, "open": 181.31, "high": 182.27, "low": 181.2, "close": 182.05, "volume": 93.252, "close_time": 1754845199999}, {"open_time": 1754845200000, "open": 181.64, "high": 182.08, "low": 181.56, "close": 181.8, "volume": 7.44, "close_time": 1754848799999}, {"open_time": 1754848800000, "open": 181.75, "high": 182.84, "low": 181.75, "close": 182.51, "volume": 35.174, "close_time": 1754852399999}, {"open_time": 1754852400000, "open": 182.48, "high": 183.18, "low": 182.48, "close": 182.88, "volume": 51.657, "close_time": 1754855999999}, {"open_time": 1754856000000, "open": 183.07, "high": 183.33, "low": 181.4, "close": 182.92, "volume": 66.56, "close_time": 1754859599999}, {"open_time": 1754859600000, "open": 182.91, "high": 183.85, "low": 181.55, "close": 182.97, "volume": 67.646, "close_time": 1754863199999}, {"open_time": 1754863200000, "open": 183.14, "high": 183.69, "low": 182.82, "close": 182.82, "volume": 70.569, "close_time": 1754866799999}, {"open_time": 1754866800000, "open": 183.05, "high": 183.31, "low": 182.17, "close": 182.93, "volume": 23.91, "close_time": 1754870399999}, {"open_time": 1754870400000, "open": 182.53, "high": 182.95, "low": 181.67, "close": 181.67, "volume": 42.318, "close_time": 1754873999999}, {"open_time": 1754874000000, "open": 181.56, "high": 183.77, "low": 181.37, "close": 183.63, "volume": 242.709, "close_time": 1754877599999}, {"open_time": 1754877600000, "open": 183.64, "high": 185.68, "low": 183.58, "close": 185.32, "volume": 216.319, "close_time": 1754881199999}, {"open_time": 1754881200000, "open": 185.31, "high": 185.5, "low": 183.49, "close": 185.19, "volume": 261.287, "close_time": 1754884799999}, {"open_time": 1754884800000, "open": 184.87, "high": 186.29, "low": 184.87, "close": 186.05, "volume": 213.528, "close_time": 1754888399999}, {"open_time": 1754888400000, "open": 186.04, "high": 186.5, "low": 185.0, "close": 185.42, "volume": 300.078, "close_time": 1754891999999}, {"open_time": 1754892000000, "open": 185.6, "high": 185.6, "low": 184.55, "close": 185.1, "volume": 103.299, "close_time": 1754895599999}, {"open_time": 1754895600000, "open": 184.54, "high": 185.11, "low": 183.14, "close": 183.14, "volume": 68.132, "close_time": 1754899199999}, {"open_time": 1754899200000, "open": 183.0, "high": 184.46, "low": 182.38, "close": 184.46, "volume": 32.126, "close_time": 1754902799999}, {"open_time": 1754902800000, "open": 184.29, "high": 184.61, "low": 183.03, "close": 183.15, "volume": 337.602, "close_time": 1754906399999}, {"open_time": 1754906400000, "open": 183.0, "high": 183.22, "low": 181.75, "close": 181.96, "volume": 77.669, "close_time": 1754909999999}, {"open_time": 1754910000000, "open": 182.36, "high": 182.36, "low": 178.62, "close": 179.27, "volume": 366.121, "close_time": 1754913599999}, {"open_time": 1754913600000, "open": 179.25, "high": 179.54, "low": 178.12, "close": 178.51, "volume": 86.677, "close_time": 1754917199999}, {"open_time": 1754917200000, "open": 178.76, "high": 180.0, "low": 177.47, "close": 179.51, "volume": 216.31, "close_time": 1754920799999}, {"open_time": 1754920800000, "open": 179.51, "high": 180.27, "low": 178.59, "close": 178.8, "volume": 328.134, "close_time": 1754924399999}, {"open_time": 1754924400000, "open": 178.8, "high": 180.01, "low": 177.88, "close": 180.01, "volume": 406.271, "close_time": 1754927999999}, {"open_time": 1754928000000, "open": 180.05, "high": 181.55, "low": 178.57, "close": 179.2, "volume": 53.761, "close_time": 1754931599999}, {"open_time": 1754931600000, "open": 179.21, "high": 179.48, "low": 178.13, "close": 178.61, "volume": 24.791, "close_time": 1754935199999}, {"open_time": 1754935200000, "open": 178.49, "high": 178.49, "low": 176.93, "close": 178.37, "volume": 95.764, "close_time": 1754938799999}, {"open_time": 1754938800000, "open": 178.37, "high": 178.37, "low": 175.77, "close": 176.49, "volume": 259.081, "close_time": 1754942399999}, {"open_time": 1754942400000, "open": 176.24, "high": 176.77, "low": 175.83, "close": 175.83, "volume": 387.077, "close_time": 1754945999999}, {"open_time": 1754946000000, "open": 176.47, "high": 176.47, "low": 174.13, "close": 175.01, "volume": 80.405, "close_time": 1754949599999}, {"open_time": 1754949600000, "open": 174.94, "high": 175.0, "low": 173.68, "close": 174.83, "volume": 149.506, "close_time": 1754953199999}, {"open_time": 1754953200000, "open": 174.69, "high": 175.05, "low": 174.42, "close": 175.03, "volume": 71.056, "close_time": 1754956799999}, {"open_time": 1754956800000, "open": 174.68, "high": 175.87, "low": 174.68, "close": 175.87, "volume": 56.686, "close_time": 1754960399999}, {"open_time": 1754960400000, "open": 175.52, "high": 176.29, "low": 175.13, "close": 176.22, "volume": 166.051, "close_time": 1754963999999}, {"open_time": 1754964000000, "open": 176.06, "high": 176.69, "low": 175.96, "close": 176.29, "volume": 73.312, "close_time": 1754967599999}, {"open_time": 1754967600000, "open": 176.02, "high": 176.32, "low": 175.71, "close": 176.05, "volume": 228.459, "close_time": 1754971199999}, {"open_time": 1754971200000, "open": 175.57, "high": 176.67, "low": 175.54, "close": 176.63, "volume": 1.548, "close_time": 1754974799999}, {"open_time": 1754974800000, "open": 176.21, "high": 176.37, "low": 174.25, "close": 174.83, "volume": 307.627, "close_time": 1754978399999}, {"open_time": 1754978400000, "open": 174.76, "high": 175.35, "low": 173.84, "close": 174.66, "volume": 84.127, "close_time": 1754981999999}, {"open_time": 1754982000000, "open": 174.9, "high": 176.02, "low": 174.9, "close": 175.81, "volume": 35.621, "close_time": 1754985599999}, {"open_time": 1754985600000, "open": 175.45, "high": 176.39, "low": 175.45, "close": 175.83, "volume": 14.989, "close_time": 1754989199999}, {"open_time": 1754989200000, "open": 175.95, "high": 175.95, "low": 174.71, "close": 174.72, "volume": 81.127, "close_time": 1754992799999}, {"open_time": 1754992800000, "open": 174.48, "high": 175.0, "low": 174.11, "close": 174.78, "volume": 184.011, "close_time": 1754996399999}, {"open_time": 1754996400000, "open": 174.75, "high": 175.17, "low": 173.8, "close": 175.17, "volume": 102.216, "close_time": 1754999999999}, {"open_time": 1755000000000, "open": 175.07, "high": 178.61, "low": 175.0, "close": 178.03, "volume": 318.731, "close_time": 1755003599999}, {"open_time": 1755003600000, "open": 178.01, "high": 178.44, "low": 176.18, "close": 176.69, "volume": 138.021, "close_time": 1755007199999}, {"open_time": 1755007200000, "open": 176.7, "high": 179.66, "low": 176.25, "close": 179.66, "volume": 91.7, "close_time": 1755010799999}, {"open_time": 1755010800000, "open": 179.67, "high": 181.91, "low": 179.32, "close": 181.65, "volume": 277.452, "close_time": 1755014399999}, {"open_time": 1755014400000, "open": 181.66, "high": 185.2, "low": 180.89, "close": 185.02, "volume": 521.681, "close_time": 1755017999999}, {"open_time": 1755018000000, "open": 185.2, "high": 187.0, "low": 184.61, "close": 185.82, "volume": 867.19, "close_time": 1755021599999}, {"open_time": 1755021600000, "open": 186.14, "high": 189.01, "low": 186.14, "close": 188.05, "volume": 762.278, "close_time": 1755025199999}, {"open_time": 1755025200000, "open": 188.58, "high": 190.86, "low": 188.23, "close": 190.8, "volume": 703.728, "close_time": 1755028799999}, {"open_time": 1755028800000, "open": 190.8, "high": 191.57, "low": 189.61, "close": 191.53, "volume": 267.786, "close_time": 1755032399999}, {"open_time": 1755032400000, "open": 191.53, "high": 193.51, "low": 190.58, "close": 192.58, "volume": 256.286, "close_time": 1755035999999}, {"open_time": 1755036000000, "open": 192.04, "high": 193.07, "low": 191.14, "close": 191.69, "volume": 223.403, "close_time": 1755039599999}, {"open_time": 1755039600000, "open": 191.74, "high": 192.88, "low": 191.26, "close": 191.95, "volume": 103.965, "close_time": 1755043199999}, {"open_time": 1755043200000, "open": 191.84, "high": 194.5, "low": 191.67, "close": 193.94, "volume": 186.995, "close_time": 1755046799999}, {"open_time": 1755046800000, "open": 193.6, "high": 194.89, "low": 192.22, "close": 194.45, "volume": 456.459, "close_time": 1755050399999}, {"open_time": 1755050400000, "open": 193.77, "high": 198.5, "low": 193.44, "close": 198.5, "volume": 1106.073, "close_time": 1755053999999}, {"open_time": 1755054000000, "open": 198.4, "high": 199.28, "low": 196.92, "close": 198.08, "volume": 455.003, "close_time": 1755057599999}, {"open_time": 1755057600000, "open": 197.74, "high": 199.9, "low": 197.31, "close": 198.7, "volume": 518.338, "close_time": 1755061199999}, {"open_time": 1755061200000, "open": 198.68, "high": 198.68, "low": 196.09, "close": 196.63, "volume": 128.649, "close_time": 1755064799999}, {"open_time": 1755064800000, "open": 196.63, "high": 196.96, "low": 195.16, "close": 195.86, "volume": 29.63, "close_time": 1755068399999}, {"open_time": 1755068400000, "open": 196.07, "high": 198.74, "low": 195.9, "close": 198.74, "volume": 97.108, "close_time": 1755071999999}, {"open_time": 1755072000000, "open": 198.74, "high": 198.76, "low": 197.47, "close": 198.38, "volume": 229.732, "close_time": 1755075599999}, {"open_time": 1755075600000, "open": 198.79, "high": 202.46, "low": 198.72, "close": 201.91, "volume": 433.367, "close_time": 1755079199999}, {"open_time": 1755079200000, "open": 202.09, "high": 202.28, "low": 200.92, "close": 201.62, "volume": 430.714, "close_time": 1755082799999}, {"open_time": 1755082800000, "open": 201.39, "high": 201.75, "low": 200.46, "close": 201.0, "volume": 128.459, "close_time": 1755086399999}, {"open_time": 1755086400000, "open": 201.1, "high": 202.42, "low": 200.8, "close": 201.44, "volume": 346.034, "close_time": 1755089999999}, {"open_time": 1755090000000, "open": 201.58, "high": 204.9, "low": 200.67, "close": 202.37, "volume": 981.746, "close_time": 1755093599999}, {"open_time": 1755093600000, "open": 202.37, "high": 202.97, "low": 196.15, "close": 197.24, "volume": 477.873, "close_time": 1755097199999}, {"open_time": 1755097200000, "open": 196.64, "high": 198.5, "low": 194.4, "close": 197.43, "volume": 377.6, "close_time": 1755100799999}, {"open_time": 1755100800000, "open": 197.57, "high": 199.77, "low": 197.08, "close": 197.94, "volume": 247.735, "close_time": 1755104399999}, {"open_time": 1755104400000, "open": 198.33, "high": 200.01, "low": 198.24, "close": 199.07, "volume": 153.568, "close_time": 1755107999999}, {"open_time": 1755108000000, "open": 198.96, "high": 200.54, "low": 198.07, "close": 199.48, "volume": 222.043, "close_time": 1755111599999}, {"open_time": 1755111600000, "open": 199.58, "high": 202.02, "low": 199.04, "close": 202.02, "volume": 424.72, "close_time": 1755115199999}, {"open_time": 1755115200000, "open": 202.08, "high": 202.08, "low": 199.98, "close": 200.14, "volume": 129.558, "close_time": 1755118799999}, {"open_time": 1755118800000, "open": 200.17, "high": 201.3, "low": 199.96, "close": 201.1, "volume": 45.073, "close_time": 1755122399999}, {"open_time": 1755122400000, "open": 201.22, "high": 202.67, "low": 200.37, "close": 200.64, "volume": 238.008, "close_time": 1755125999999}, {"open_time": 1755126000000, "open": 201.42, "high": 203.2, "low": 200.73, "close": 201.37, "volume": 105.325, "close_time": 1755129599999}, {"open_time": 1755129600000, "open": 201.66, "high": 203.9, "low": 200.84, "close": 201.54, "volume": 458.369, "close_time": 1755133199999}, {"open_time": 1755133200000, "open": 201.3, "high": 204.55, "low": 200.75, "close": 202.71, "volume": 593.344, "close_time": 1755136799999}, {"open_time": 1755136800000, "open": 202.79, "high": 207.97, "low": 201.91, "close": 207.26, "volume": 979.913, "close_time": 1755140399999}, {"open_time": 1755140400000, "open": 207.15, "high": 208.86, "low": 206.06, "close": 208.31, "volume": 554.447, "close_time": 1755143999999}, {"open_time": 1755144000000, "open": 207.98, "high": 209.61, "low": 207.3, "close": 208.5, "volume": 184.045, "close_time": 1755147599999}, {"open_time": 1755147600000, "open": 208.06, "high": 209.67, "low": 206.43, "close": 206.93, "volume": 396.393, "close_time": 1755151199999}, {"open_time": 1755151200000, "open": 206.48, "high": 207.93, "low": 204.28, "close": 207.6, "volume": 385.558, "close_time": 1755154799999}, {"open_time": 1755154800000, "open": 207.6, "high": 207.6, "low": 204.84, "close": 204.84, "volume": 28.554, "close_time": 1755158399999}, {"open_time": 1755158400000, "open": 205.92, "high": 205.93, "low": 202.75, "close": 203.08, "volume": 77.717, "close_time": 1755161999999}, {"open_time": 1755162000000, "open": 203.14, "high": 205.63, "low": 203.03, "close": 205.63, "volume": 50.546, "close_time": 1755165599999}, {"open_time": 1755165600000, "open": 205.4, "high": 205.42, "low": 202.0, "close": 202.81, "volume": 766.415, "close_time": 1755169199999}, {"open_time": 1755169200000, "open": 203.08, "high": 203.66, "low": 201.99, "close": 203.37, "volume": 41.638, "close_time": 1755172799999}, {"open_time": 1755172800000, "open": 203.85, "high": 205.26, "low": 190.36, "close": 194.5, "volume": 1605.359, "close_time": 1755176399999}, {"open_time": 1755176400000, "open": 194.29, "high": 196.61, "low": 187.0, "close": 195.08, "volume": 885.064, "close_time": 1755179999999}, {"open_time": 1755180000000, "open": 194.96, "high": 198.66, "low": 193.55, "close": 196.22, "volume": 228.479, "close_time": 1755183599999}, {"open_time": 1755183600000, "open": 196.88, "high": 196.88, "low": 194.64, "close": 195.13, "volume": 213.332, "close_time": 1755187199999}, {"open_time": 1755187200000, "open": 194.91, "high": 194.91, "low": 190.7, "close": 193.07, "volume": 397.091, "close_time": 1755190799999}, {"open_time": 1755190800000, "open": 193.08, "high": 195.28, "low": 191.66, "close": 193.96, "volume": 267.057, "close_time": 1755194399999}, {"open_time": 1755194400000, "open": 192.94, "high": 194.47, "low": 191.59, "close": 193.56, "volume": 41.501, "close_time": 1755197999999}, {"open_time": 1755198000000, "open": 193.52, "high": 194.87, "low": 193.07, "close": 193.07, "volume": 121.291, "close_time": 1755201599999}, {"open_time": 1755201600000, "open": 192.92, "high": 192.97, "low": 191.7, "close": 192.46, "volume": 25.202, "close_time": 1755205199999}, {"open_time": 1755205200000, "open": 191.92, "high": 192.13, "low": 187.51, "close": 190.08, "volume": 410.593, "close_time": 1755208799999}, {"open_time": 1755208800000, "open": 189.86, "high": 191.85, "low": 189.65, "close": 191.85, "volume": 109.415, "close_time": 1755212399999}, {"open_time": 1755212400000, "open": 191.67, "high": 193.0, "low": 191.58, "close": 192.52, "volume": 51.592, "close_time": 1755215999999}, {"open_time": 1755216000000, "open": 192.24, "high": 193.8, "low": 192.12, "close": 192.88, "volume": 34.76, "close_time": 1755219599999}, {"open_time": 1755219600000, "open": 192.88, "high": 193.99, "low": 192.03, "close": 193.75, "volume": 335.796, "close_time": 1755223199999}, {"open_time": 1755223200000, "open": 193.72, "high": 194.31, "low": 193.19, "close": 193.33, "volume": 221.811, "close_time": 1755226799999}, {"open_time": 1755226800000, "open": 193.33, "high": 195.43, "low": 193.05, "close": 194.86, "volume": 85.651, "close_time": 1755230399999}, {"open_time": 1755230400000, "open": 195.05, "high": 195.44, "low": 194.28, "close": 194.49, "volume": 422.445, "close_time": 1755233999999}, {"open_time": 1755234000000, "open": 194.88, "high": 196.09, "low": 194.23, "close": 196.09, "volume": 35.448, "close_time": 1755237599999}, {"open_time": 1755237600000, "open": 196.19, "high": 197.6, "low": 196.02, "close": 196.61, "volume": 188.905, "close_time": 1755241199999}, {"open_time": 1755241200000, "open": 197.49, "high": 197.49, "low": 196.51, "close": 196.89, "volume": 117.741, "close_time": 1755244799999}, {"open_time": 1755244800000, "open": 197.33, "high": 197.54, "low": 196.54, "close": 197.22, "volume": 18.229, "close_time": 1755248399999}, {"open_time": 1755248400000, "open": 196.95, "high": 197.05, "low": 193.82, "close": 193.82, "volume": 18.919, "close_time": 1755251999999}, {"open_time": 1755252000000, "open": 194.3, "high": 195.86, "low": 194.3, "close": 194.77, "volume": 7.468, "close_time": 1755255599999}, {"open_time": 1755255600000, "open": 195.13, "high": 195.36, "low": 193.78, "close": 194.68, "volume": 87.071, "close_time": 1755259199999}, {"open_time": 1755259200000, "open": 194.61, "high": 195.83, "low": 192.57, "close": 193.78, "volume": 70.672, "close_time": 1755262799999}, {"open_time": 1755262800000, "open": 193.42, "high": 193.68, "low": 190.24, "close": 190.24, "volume": 96.93, "close_time": 1755266399999}, {"open_time": 1755266400000, "open": 190.15, "high": 191.8, "low": 187.24, "close": 187.49, "volume": 150.905, "close_time": 1755269999999}, {"open_time": 1755270000000, "open": 187.59, "high": 187.93, "low": 184.63, "close": 185.98, "volume": 306.688, "close_time": 1755273599999}, {"open_time": 1755273600000, "open": 185.53, "high": 185.86, "low": 183.58, "close": 185.83, "volume": 353.013, "close_time": 1755277199999}, {"open_time": 1755277200000, "open": 185.59, "high": 186.63, "low": 184.09, "close": 185.86, "volume": 81.678, "close_time": 1755280799999}, {"open_time": 1755280800000, "open": 185.73, "high": 186.24, "low": 183.49, "close": 183.6, "volume": 123.573, "close_time": 1755284399999}, {"open_time": 1755284400000, "open": 183.99, "high": 185.8, "low": 183.72, "close": 183.86, "volume": 301.805, "close_time": 1755287999999}, {"open_time": 1755288000000, "open": 183.9, "high": 184.93, "low": 183.67, "close": 184.9, "volume": 37.51, "close_time": 1755291599999}, {"open_time": 1755291600000, "open": 184.67, "high": 185.55, "low": 184.09, "close": 185.45, "volume": 15.523, "close_time": 1755295199999}, {"open_time": 1755295200000, "open": 185.65, "high": 187.78, "low": 185.17, "close": 187.78, "volume": 80.357, "close_time": 1755298799999}, {"open_time": 1755298800000, "open": 187.73, "high": 188.16, "low": 184.38, "close": 185.77, "volume": 268.196, "close_time": 1755302399999}, {"open_time": 1755302400000, "open": 185.62, "high": 187.67, "low": 185.4, "close": 187.6, "volume": 173.476, "close_time": 1755305999999}, {"open_time": 1755306000000, "open": 187.33, "high": 188.03, "low": 186.83, "close": 187.95, "volume": 20.94, "close_time": 1755309599999}, {"open_time": 1755309600000, "open": 188.05, "high": 188.05, "low": 186.84, "close": 187.08, "volume": 21.856, "close_time": 1755313199999}, {"open_time": 1755313200000, "open": 187.22, "high": 188.21, "low": 187.22, "close": 187.32, "volume": 47.293, "close_time": 1755316799999}, {"open_time": 1755316800000, "open": 187.26, "high": 187.89, "low": 187.08, "close": 187.89, "volume": 21.179, "close_time": 1755320399999}, {"open_time": 1755320400000, "open": 187.84, "high": 187.99, "low": 186.3, "close": 186.41, "volume": 50.987, "close_time": 1755323999999}, {"open_time": 1755324000000, "open": 186.1, "high": 187.42, "low": 186.1, "close": 187.42, "volume": 3.598, "close_time": 1755327599999}, {"open_time": 1755327600000, "open": 187.67, "high": 189.37, "low": 187.46, "close": 189.25, "volume": 42.448, "close_time": 1755331199999}, {"open_time": 1755331200000, "open": 188.92, "high": 188.92, "low": 187.81, "close": 188.03, "volume": 3.255, "close_time": 1755334799999}, {"open_time": 1755334800000, "open": 188.18, "high": 188.42, "low": 186.14, "close": 186.14, "volume": 20.557, "close_time": 1755338399999}, {"open_time": 1755338400000, "open": 186.0, "high": 186.82, "low": 185.57, "close": 186.42, "volume": 13.694, "close_time": 1755341999999}, {"open_time": 1755342000000, "open": 186.66, "high": 187.16, "low": 185.63, "close": 185.88, "volume": 25.064, "close_time": 1755345599999}, {"open_time": 1755345600000, "open": 185.51, "high": 186.61, "low": 185.36, "close": 186.35, "volume": 42.422, "close_time": 1755349199999}, {"open_time": 1755349200000, "open": 186.88, "high": 188.24, "low": 186.88, "close": 187.52, "volume": 87.398, "close_time": 1755352799999}, {"open_time": 1755352800000, "open": 187.52, "high": 189.02, "low": 186.78, "close": 188.81, "volume": 16.32, "close_time": 1755356399999}, {"open_time": 1755356400000, "open": 189.04, "high": 189.4, "low": 188.45, "close": 188.64, "volume": 137.845, "close_time": 1755359999999}, {"open_time": 1755360000000, "open": 188.83, "high": 189.33, "low": 188.05, "close": 188.08, "volume": 141.008, "close_time": 1755363599999}, {"open_time": 1755363600000, "open": 188.06, "high": 188.06, "low": 187.22, "close": 187.98, "volume": 6.443, "close_time": 1755367199999}, {"open_time": 1755367200000, "open": 187.98, "high": 188.55, "low": 187.64, "close": 187.93, "volume": 115.64, "close_time": 1755370799999}, {"open_time": 1755370800000, "open": 188.12, "high": 189.07, "low": 188.12, "close": 189.01, "volume": 8.61, "close_time": 1755374399999}, {"open_time": 1755374400000, "open": 188.82, "high": 189.22, "low": 188.39, "close": 188.98, "volume": 2.55, "close_time": 1755377999999}, {"open_time": 1755378000000, "open": 188.9, "high": 188.97, "low": 188.32, "close": 188.32, "volume": 19.447, "close_time": 1755381599999}, {"open_time": 1755381600000, "open": 188.27, "high": 189.25, "low": 188.05, "close": 189.14, "volume": 84.241, "close_time": 1755385199999}, {"open_time": 1755385200000, "open": 189.31, "high": 190.06, "low": 188.82, "close": 189.53, "volume": 14.971, "close_time": 1755388799999}, {"open_time": 1755388800000, "open": 189.75, "high": 189.75, "low": 188.19, "close": 188.26, "volume": 22.918, "close_time": 1755392399999}, {"open_time": 1755392400000, "open": 188.19, "high": 188.54, "low": 187.5, "close": 188.45, "volume": 127.626, "close_time": 1755395999999}, {"open_time": 1755396000000, "open": 188.71, "high": 191.47, "low": 188.22, "close": 191.25, "volume": 170.582, "close_time": 1755399599999}, {"open_time": 1755399600000, "open": 191.47, "high": 191.78, "low": 190.45, "close": 191.47, "volume": 256.782, "close_time": 1755403199999}, {"open_time": 1755403200000, "open": 191.46, "high": 193.28, "low": 191.31, "close": 193.2, "volume": 160.478, "close_time": 1755406799999}, {"open_time": 1755406800000, "open": 193.28, "high": 193.36, "low": 192.33, "close": 192.74, "volume": 266.836, "close_time": 1755410399999}, {"open_time": 1755410400000, "open": 192.7, "high": 192.9, "low": 191.97, "close": 192.02, "volume": 27.223, "close_time": 1755413999999}, {"open_time": 1755414000000, "open": 192.03, "high": 192.39, "low": 191.3, "close": 191.87, "volume": 19.637, "close_time": 1755417599999}, {"open_time": 1755417600000, "open": 191.87, "high": 193.41, "low": 191.83, "close": 193.33, "volume": 7.899, "close_time": 1755421199999}, {"open_time": 1755421200000, "open": 193.5, "high": 193.51, "low": 191.72, "close": 192.2, "volume": 40.376, "close_time": 1755424799999}, {"open_time": 1755424800000, "open": 192.55, "high": 192.63, "low": 191.87, "close": 192.63, "volume": 26.506, "close_time": 1755428399999}, {"open_time": 1755428400000, "open": 192.69, "high": 193.57, "low": 192.55, "close": 193.57, "volume": 9.244, "close_time": 1755431999999}, {"open_time": 1755432000000, "open": 193.57, "high": 193.57, "low": 191.98, "close": 192.3, "volume": 8.353, "close_time": 1755435599999}, {"open_time": 1755435600000, "open": 191.97, "high": 193.57, "low": 191.97, "close": 193.23, "volume": 96.224, "close_time": 1755439199999}, {"open_time": 1755439200000, "open": 193.21, "high": 194.3, "low": 192.63, "close": 193.73, "volume": 68.351, "close_time": 1755442799999}, {"open_time": 1755442800000, "open": 193.83, "high": 195.19, "low": 193.71, "close": 195.19, "volume": 210.492, "close_time": 1755446399999}, {"open_time": 1755446400000, "open": 195.19, "high": 195.66, "low": 193.07, "close": 193.3, "volume": 201.31, "close_time": 1755449999999}, {"open_time": 1755450000000, "open": 193.82, "high": 193.82, "low": 192.92, "close": 193.45, "volume": 144.281, "close_time": 1755453599999}, {"open_time": 1755453600000, "open": 193.36, "high": 193.62, "low": 190.34, "close": 191.96, "volume": 228.278, "close_time": 1755457199999}, {"open_time": 1755457200000, "open": 192.14, "high": 193.29, "low": 191.12, "close": 191.12, "volume": 22.635, "close_time": 1755460799999}, {"open_time": 1755460800000, "open": 191.41, "high": 191.72, "low": 191.35, "close": 191.35, "volume": 401.143, "close_time": 1755464399999}, {"open_time": 1755464400000, "open": 191.49, "high": 191.77, "low": 191.09, "close": 191.37, "volume": 35.539, "close_time": 1755467999999}, {"open_time": 1755468000000, "open": 191.82, "high": 193.29, "low": 191.43, "close": 192.96, "volume": 36.411, "close_time": 1755471599999}, {"open_time": 1755471600000, "open": 192.89, "high": 193.3, "low": 191.08, "close": 191.17, "volume": 32.432, "close_time": 1755475199999}, {"open_time": 1755475200000, "open": 191.0, "high": 191.37, "low": 189.7, "close": 190.22, "volume": 39.581, "close_time": 1755478799999}, {"open_time": 1755478800000, "open": 189.99, "high": 190.34, "low": 186.73, "close": 186.73, "volume": 389.803, "close_time": 1755482399999}, {"open_time": 1755482400000, "open": 186.62, "high": 186.62, "low": 183.67, "close": 183.91, "volume": 296.389, "close_time": 1755485999999}, {"open_time": 1755486000000, "open": 183.99, "high": 184.68, "low": 182.03, "close": 182.84, "volume": 171.002, "close_time": 1755489599999}, {"open_time": 1755489600000, "open": 182.84, "high": 183.44, "low": 181.7, "close": 182.92, "volume": 140.124, "close_time": 1755493199999}, {"open_time": 1755493200000, "open": 183.25, "high": 183.46, "low": 181.34, "close": 182.95, "volume": 155.785, "close_time": 1755496799999}, {"open_time": 1755496800000, "open": 182.62, "high": 182.98, "low": 180.54, "close": 181.55, "volume": 69.498, "close_time": 1755500399999}, {"open_time": 1755500400000, "open": 181.64, "high": 181.64, "low": 180.41, "close": 180.41, "volume": 8.162, "close_time": 1755503999999}, {"open_time": 1755504000000, "open": 181.19, "high": 181.52, "low": 180.83, "close": 180.87, "volume": 69.83, "close_time": 1755507599999}, {"open_time": 1755507600000, "open": 180.72, "high": 181.9, "low": 180.15, "close": 181.73, "volume": 80.311, "close_time": 1755511199999}, {"open_time": 1755511200000, "open": 181.29, "high": 181.41, "low": 180.71, "close": 180.83, "volume": 210.674, "close_time": 1755514799999}, {"open_time": 1755514800000, "open": 180.81, "high": 181.27, "low": 180.65, "close": 181.27, "volume": 160.656, "close_time": 1755518399999}, {"open_time": 1755518400000, "open": 181.17, "high": 183.0, "low": 181.17, "close": 183.0, "volume": 30.908, "close_time": 1755521999999}, {"open_time": 1755522000000, "open": 183.13, "high": 183.3, "low": 180.81, "close": 180.81, "volume": 455.554, "close_time": 1755525599999}, {"open_time": 1755525600000, "open": 181.15, "high": 182.45, "low": 181.0, "close": 182.11, "volume": 247.758, "close_time": 1755529199999}, {"open_time": 1755529200000, "open": 182.51, "high": 183.0, "low": 181.28, "close": 182.64, "volume": 67.129, "close_time": 1755532799999}, {"open_time": 1755532800000, "open": 183.02, "high": 184.33, "low": 181.9, "close": 182.28, "volume": 34.038, "close_time": 1755536399999}, {"open_time": 1755536400000, "open": 182.39, "high": 185.57, "low": 182.24, "close": 184.58, "volume": 109.655, "close_time": 1755539999999}, {"open_time": 1755540000000, "open": 184.46, "high": 184.77, "low": 183.08, "close": 183.92, "volume": 68.11, "close_time": 1755543599999}, {"open_time": 1755543600000, "open": 184.34, "high": 184.45, "low": 182.96, "close": 183.5, "volume": 35.741, "close_time": 1755547199999}, {"open_time": 1755547200000, "open": 182.89, "high": 183.78, "low": 182.13, "close": 183.42, "volume": 13.122, "close_time": 1755550799999}, {"open_time": 1755550800000, "open": 183.15, "high": 184.17, "low": 183.02, "close": 184.17, "volume": 25.047, "close_time": 1755554399999}, {"open_time": 1755554400000, "open": 184.02, "high": 184.84, "low": 184.02, "close": 184.41, "volume": 82.905, "close_time": 1755557999999}, {"open_time": 1755558000000, "open": 184.61, "high": 184.65, "low": 182.76, "close": 182.76, "volume": 58.753, "close_time": 1755561599999}, {"open_time": 1755561600000, "open": 182.73, "high": 184.96, "low": 181.44, "close": 184.96, "volume": 46.077, "close_time": 1755565199999}, {"open_time": 1755565200000, "open": 184.97, "high": 185.74, "low": 182.96, "close": 182.99, "volume": 282.728, "close_time": 1755568799999}, {"open_time": 1755568800000, "open": 182.87, "high": 183.13, "low": 182.11, "close": 182.11, "volume": 88.498, "close_time": 1755572399999}, {"open_time": 1755572400000, "open": 181.91, "high": 182.05, "low": 178.37, "close": 178.62, "volume": 318.958, "close_time": 1755575999999}, {"open_time": 1755576000000, "open": 178.78, "high": 179.93, "low": 177.58, "close": 179.93, "volume": 428.032, "close_time": 1755579599999}, {"open_time": 1755579600000, "open": 180.07, "high": 180.43, "low": 179.47, "close": 179.82, "volume": 128.66, "close_time": 1755583199999}, {"open_time": 1755583200000, "open": 179.82, "high": 180.33, "low": 179.74, "close": 180.02, "volume": 8.065, "close_time": 1755586799999}, {"open_time": 1755586800000, "open": 180.28, "high": 180.28, "low": 179.04, "close": 179.85, "volume": 223.567, "close_time": 1755590399999}, {"open_time": 1755590400000, "open": 179.47, "high": 180.82, "low": 179.21, "close": 180.82, "volume": 41.374, "close_time": 1755593999999}, {"open_time": 1755594000000, "open": 180.61, "high": 182.24, "low": 180.41, "close": 181.64, "volume": 33.391, "close_time": 1755597599999}, {"open_time": 1755597600000, "open": 181.86, "high": 181.86, "low": 181.3, "close": 181.52, "volume": 64.019, "close_time": 1755601199999}, {"open_time": 1755601200000, "open": 181.23, "high": 182.74, "low": 181.23, "close": 182.74, "volume": 266.719, "close_time": 1755604799999}, {"open_time": 1755604800000, "open": 182.31, "high": 182.31, "low": 181.55, "close": 181.63, "volume": 35.57, "close_time": 1755608399999}, {"open_time": 1755608400000, "open": 181.87, "high": 183.26, "low": 180.81, "close": 182.28, "volume": 61.306, "close_time": 1755611999999}, {"open_time": 1755612000000, "open": 182.37, "high": 182.93, "low": 178.31, "close": 179.0, "volume": 503.755, "close_time": 1755615599999}, {"open_time": 1755615600000, "open": 178.82, "high": 179.83, "low": 177.71, "close": 178.14, "volume": 263.95, "close_time": 1755619199999}, {"open_time": 1755619200000, "open": 178.69, "high": 178.69, "low": 176.97, "close": 177.2, "volume": 287.854, "close_time": 1755622799999}, {"open_time": 1755622800000, "open": 177.04, "high": 178.71, "low": 176.54, "close": 178.4, "volume": 97.129, "close_time": 1755626399999}, {"open_time": 1755626400000, "open": 178.36, "high": 178.74, "low": 176.08, "close": 176.82, "volume": 106.912, "close_time": 1755629999999}, {"open_time": 1755630000000, "open": 176.12, "high": 178.36, "low": 175.91, "close": 176.72, "volume": 73.864, "close_time": 1755633599999}, {"open_time": 1755633600000, "open": 176.71, "high": 178.49, "low": 176.14, "close": 178.49, "volume": 38.847, "close_time": 1755637199999}, {"open_time": 1755637200000, "open": 178.48, "high": 179.18, "low": 178.23, "close": 179.14, "volume": 76.591, "close_time": 1755640799999}, {"open_time": 1755640800000, "open": 178.71, "high": 179.33, "low": 178.18, "close": 179.33, "volume": 51.804, "close_time": 1755644399999}, {"open_time": 1755644400000, "open": 179.1, "high": 179.1, "low": 176.05, "close": 176.05, "volume": 33.522, "close_time": 1755647999999}, {"open_time": 1755648000000, "open": 176.98, "high": 178.46, "low": 176.35, "close": 178.46, "volume": 172.42, "close_time": 1755651599999}, {"open_time": 1755651600000, "open": 178.43, "high": 179.77, "low": 177.14, "close": 179.21, "volume": 176.53, "close_time": 1755655199999}, {"open_time": 1755655200000, "open": 179.51, "high": 181.27, "low": 179.51, "close": 180.66, "volume": 133.881, "close_time": 1755658799999}, {"open_time": 1755658800000, "open": 180.63, "high": 181.38, "low": 180.37, "close": 180.4, "volume": 46.409, "close_time": 1755662399999}, {"open_time": 1755662400000, "open": 180.55, "high": 181.56, "low": 180.55, "close": 180.7, "volume": 172.943, "close_time": 1755665999999}, {"open_time": 1755666000000, "open": 180.67, "high": 181.16, "low": 179.93, "close": 181.16, "volume": 155.264, "close_time": 1755669599999}, {"open_time": 1755669600000, "open": 180.73, "high": 181.26, "low": 180.66, "close": 181.13, "volume": 7.957, "close_time": 1755673199999}, {"open_time": 1755673200000, "open": 181.23, "high": 181.54, "low": 180.65, "close": 180.65, "volume": 3.869, "close_time": 1755676799999}, {"open_time": 1755676800000, "open": 180.6, "high": 182.03, "low": 180.6, "close": 182.03, "volume": 13.748, "close_time": 1755680399999}, {"open_time": 1755680400000, "open": 181.65, "high": 182.1, "low": 181.38, "close": 181.81, "volume": 61.074, "close_time": 1755683999999}, {"open_time": 1755684000000, "open": 181.29, "high": 181.95, "low": 181.01, "close": 181.01, "volume": 3.063, "close_time": 1755687599999}, {"open_time": 1755687600000, "open": 181.32, "high": 181.32, "low": 178.56, "close": 179.93, "volume": 144.075, "close_time": 1755691199999}, {"open_time": 1755691200000, "open": 180.07, "high": 181.91, "low": 180.07, "close": 181.91, "volume": 14.979, "close_time": 1755694799999}, {"open_time": 1755694800000, "open": 181.52, "high": 181.53, "low": 178.69, "close": 179.08, "volume": 59.358, "close_time": 1755698399999}, {"open_time": 1755698400000, "open": 179.27, "high": 182.41, "low": 177.77, "close": 181.47, "volume": 1170.822, "close_time": 1755701999999}, {"open_time": 1755702000000, "open": 182.05, "high": 184.97, "low": 182.05, "close": 182.99, "volume": 202.992, "close_time": 1755705599999}, {"open_time": 1755705600000, "open": 183.35, "high": 184.75, "low": 183.35, "close": 183.67, "volume": 77.192, "close_time": 1755709199999}, {"open_time": 1755709200000, "open": 183.81, "high": 186.37, "low": 183.66, "close": 184.84, "volume": 238.22, "close_time": 1755712799999}, {"open_time": 1755712800000, "open": 185.53, "high": 185.53, "low": 182.75, "close": 184.06, "volume": 47.379, "close_time": 1755716399999}, {"open_time": 1755716400000, "open": 183.79, "high": 187.74, "low": 183.79, "close": 187.16, "volume": 249.955, "close_time": 1755719999999}, {"open_time": 1755720000000, "open": 187.26, "high": 187.58, "low": 186.32, "close": 187.22, "volume": 74.069, "close_time": 1755723599999}, {"open_time": 1755723600000, "open": 187.27, "high": 187.53, "low": 185.96, "close": 187.12, "volume": 32.216, "close_time": 1755727199999}, {"open_time": 1755727200000, "open": 187.3, "high": 187.57, "low": 186.64, "close": 187.57, "volume": 28.921, "close_time": 1755730799999}, {"open_time": 1755730800000, "open": 186.99, "high": 187.67, "low": 186.66, "close": 187.67, "volume": 58.74, "close_time": 1755734399999}, {"open_time": 1755734400000, "open": 187.77, "high": 188.97, "low": 186.97, "close": 187.58, "volume": 114.485, "close_time": 1755737999999}, {"open_time": 1755738000000, "open": 187.9, "high": 189.04, "low": 186.83, "close": 189.04, "volume": 191.001, "close_time": 1755741599999}, {"open_time": 1755741600000, "open": 189.04, "high": 189.84, "low": 185.71, "close": 186.32, "volume": 124.976, "close_time": 1755745199999}, {"open_time": 1755745200000, "open": 186.55, "high": 190.0, "low": 186.55, "close": 188.75, "volume": 64.86, "close_time": 1755748799999}, {"open_time": 1755748800000, "open": 188.58, "high": 188.65, "low": 187.35, "close": 187.89, "volume": 17.137, "close_time": 1755752399999}, {"open_time": 1755752400000, "open": 187.78, "high": 188.05, "low": 186.73, "close": 187.92, "volume": 33.237, "close_time": 1755755999999}, {"open_time": 1755756000000, "open": 187.44, "high": 187.46, "low": 186.62, "close": 186.62, "volume": 29.684, "close_time": 1755759599999}, {"open_time": 1755759600000, "open": 186.55, "high": 187.42, "low": 186.14, "close": 187.38, "volume": 35.889, "close_time": 1755763199999}, {"open_time": 1755763200000, "open": 186.67, "high": 186.67, "low": 185.8, "close": 185.8, "volume": 2.094, "close_time": 1755766799999}, {"open_time": 1755766800000, "open": 185.71, "high": 185.71, "low": 184.31, "close": 185.27, "volume": 127.29, "close_time": 1755770399999}, {"open_time": 1755770400000, "open": 184.66, "high": 185.19, "low": 184.0, "close": 184.38, "volume": 30.532, "close_time": 1755773999999}, {"open_time": 1755774000000, "open": 184.81, "high": 184.81, "low": 183.51, "close": 184.0, "volume": 64.228, "close_time": 1755777599999}, {"open_time": 1755777600000, "open": 183.98, "high": 184.87, "low": 182.69, "close": 183.57, "volume": 133.037, "close_time": 1755781199999}, {"open_time": 1755781200000, "open": 183.62, "high": 185.64, "low": 183.62, "close": 184.14, "volume": 43.426, "close_time": 1755784799999}, {"open_time": 1755784800000, "open": 184.09, "high": 186.31, "low": 183.83, "close": 185.18, "volume": 40.514, "close_time": 1755788399999}, {"open_time": 1755788400000, "open": 184.81, "high": 184.81, "low": 181.55, "close": 181.55, "volume": 70.822, "close_time": 1755791999999}, {"open_time": 1755792000000, "open": 181.7, "high": 182.18, "low": 181.0, "close": 181.01, "volume": 88.288, "close_time": 1755795599999}, {"open_time": 1755795600000, "open": 180.82, "high": 181.54, "low": 180.16, "close": 180.81, "volume": 342.025, "close_time": 1755799199999}, {"open_time": 1755799200000, "open": 181.42, "high": 182.18, "low": 180.65, "close": 182.18, "volume": 131.136, "close_time": 1755802799999}, {"open_time": 1755802800000, "open": 182.48, "high": 182.9, "low": 180.04, "close": 180.04, "volume": 45.576, "close_time": 1755806399999}, {"open_time": 1755806400000, "open": 180.06, "high": 181.32, "low": 179.42, "close": 181.27, "volume": 269.292, "close_time": 1755809999999}, {"open_time": 1755810000000, "open": 180.52, "high": 181.56, "low": 180.11, "close": 181.28, "volume": 31.643, "close_time": 1755813599999}, {"open_time": 1755813600000, "open": 181.27, "high": 181.84, "low": 181.27, "close": 181.67, "volume": 6.18, "close_time": 1755817199999}, {"open_time": 1755817200000, "open": 181.67, "high": 181.72, "low": 179.97, "close": 180.2, "volume": 65.649, "close_time": 1755820799999}, {"open_time": 1755820800000, "open": 180.47, "high": 181.67, "low": 180.47, "close": 181.01, "volume": 62.211, "close_time": 1755824399999}, {"open_time": 1755824400000, "open": 180.65, "high": 181.91, "low": 180.17, "close": 181.91, "volume": 7.328, "close_time": 1755827999999}, {"open_time": 1755828000000, "open": 181.99, "high": 183.38, "low": 181.99, "close": 182.48, "volume": 342.441, "close_time": 1755831599999}, {"open_time": 1755831600000, "open": 182.76, "high": 183.38, "low": 181.49, "close": 181.97, "volume": 132.059, "close_time": 1755835199999}, {"open_time": 1755835200000, "open": 181.67, "high": 183.25, "low": 181.67, "close": 182.87, "volume": 3.53, "close_time": 1755838799999}, {"open_time": 1755838800000, "open": 183.1, "high": 183.8, "low": 182.79, "close": 183.8, "volume": 12.478, "close_time": 1755842399999}, {"open_time": 1755842400000, "open": 183.76, "high": 184.09, "low": 182.52, "close": 182.52, "volume": 13.44, "close_time": 1755845999999}, {"open_time": 1755846000000, "open": 183.27, "high": 184.23, "low": 183.23, "close": 184.09, "volume": 37.511, "close_time": 1755849599999}, {"open_time": 1755849600000, "open": 184.26, "high": 184.98, "low": 183.98, "close": 183.98, "volume": 76.293, "close_time": 1755853199999}, {"open_time": 1755853200000, "open": 183.73, "high": 183.73, "low": 182.57, "close": 183.11, "volume": 8.502, "close_time": 1755856799999}, {"open_time": 1755856800000, "open": 182.97, "high": 182.97, "low": 181.0, "close": 181.3, "volume": 56.222, "close_time": 1755860399999}, {"open_time": 1755860400000, "open": 181.11, "high": 181.11, "low": 179.56, "close": 179.62, "volume": 26.94, "close_time": 1755863999999}, {"open_time": 1755864000000, "open": 180.05, "high": 180.05, "low": 177.52, "close": 178.82, "volume": 579.357, "close_time": 1755867599999}, {"open_time": 1755867600000, "open": 178.96, "high": 181.23, "low": 178.15, "close": 179.81, "volume": 29.075, "close_time": 1755871199999}, {"open_time": 1755871200000, "open": 180.63, "high": 198.0, "low": 180.16, "close": 191.9, "volume": 3651.329, "close_time": 1755874799999}, {"open_time": 1755874800000, "open": 191.9, "high": 195.43, "low": 191.9, "close": 193.54, "volume": 1236.018, "close_time": 1755878399999}, {"open_time": 1755878400000, "open": 194.0, "high": 197.72, "low": 193.61, "close": 194.7, "volume": 348.54, "close_time": 1755881999999}, {"open_time": 1755882000000, "open": 195.05, "high": 197.93, "low": 195.05, "close": 196.91, "volume": 588.998, "close_time": 1755885599999}, {"open_time": 1755885600000, "open": 197.0, "high": 197.34, "low": 195.6, "close": 196.6, "volume": 292.562, "close_time": 1755889199999}, {"open_time": 1755889200000, "open": 196.58, "high": 199.6, "low": 196.58, "close": 198.63, "volume": 249.05, "close_time": 1755892799999}, {"open_time": 1755892800000, "open": 199.49, "high": 199.59, "low": 198.23, "close": 199.59, "volume": 82.852, "close_time": 1755896399999}, {"open_time": 1755896400000, "open": 199.64, "high": 202.31, "low": 189.12, "close": 200.4, "volume": 1619.309, "close_time": 1755899999999}, {"open_time": 1755900000000, "open": 199.72, "high": 200.29, "low": 198.92, "close": 199.48, "volume": 47.259, "close_time": 1755903599999}, {"open_time": 1755903600000, "open": 199.39, "high": 200.76, "low": 199.09, "close": 200.76, "volume": 216.872, "close_time": 1755907199999}, {"open_time": 1755907200000, "open": 200.79, "high": 200.79, "low": 198.55, "close": 198.55, "volume": 224.369, "close_time": 1755910799999}, {"open_time": 1755910800000, "open": 198.42, "high": 198.58, "low": 196.9, "close": 197.45, "volume": 275.517, "close_time": 1755914399999}, {"open_time": 1755914400000, "open": 197.47, "high": 198.12, "low": 195.0, "close": 197.33, "volume": 870.315, "close_time": 1755917999999}, {"open_time": 1755918000000, "open": 197.59, "high": 198.57, "low": 197.1, "close": 198.57, "volume": 22.754, "close_time": 1755921599999}, {"open_time": 1755921600000, "open": 198.7, "high": 204.71, "low": 198.63, "close": 204.51, "volume": 1520.017, "close_time": 1755925199999}, {"open_time": 1755925200000, "open": 204.59, "high": 208.49, "low": 204.37, "close": 207.69, "volume": 1955.773, "close_time": 1755928799999}, {"open_time": 1755928800000, "open": 207.74, "high": 207.75, "low": 205.81, "close": 206.23, "volume": 202.274, "close_time": 1755932399999}, {"open_time": 1755932400000, "open": 206.42, "high": 207.19, "low": 205.0, "close": 205.45, "volume": 1053.588, "close_time": 1755935999999}, {"open_time": 1755936000000, "open": 205.02, "high": 205.51, "low": 202.34, "close": 203.63, "volume": 239.953, "close_time": 1755939599999}, {"open_time": 1755939600000, "open": 203.77, "high": 204.55, "low": 203.34, "close": 204.55, "volume": 4.392, "close_time": 1755943199999}, {"open_time": 1755943200000, "open": 204.49, "high": 204.49, "low": 201.99, "close": 202.16, "volume": 123.522, "close_time": 1755946799999}, {"open_time": 1755946800000, "open": 201.99, "high": 202.83, "low": 201.53, "close": 201.75, "volume": 166.113, "close_time": 1755950399999}, {"open_time": 1755950400000, "open": 201.57, "high": 202.95, "low": 201.14, "close": 202.02, "volume": 72.476, "close_time": 1755953999999}, {"open_time": 1755954000000, "open": 201.88, "high": 202.47, "low": 200.69, "close": 201.31, "volume": 342.916, "close_time": 1755957599999}, {"open_time": 1755957600000, "open": 201.42, "high": 203.4, "low": 201.1, "close": 202.65, "volume": 36.391, "close_time": 1755961199999}, {"open_time": 1755961200000, "open": 203.41, "high": 203.77, "low": 202.49, "close": 202.49, "volume": 71.829, "close_time": 1755964799999}, {"open_time": 1755964800000, "open": 202.44, "high": 203.57, "low": 202.17, "close": 202.95, "volume": 237.127, "close_time": 1755968399999}, {"open_time": 1755968400000, "open": 203.2, "high": 203.67, "low": 202.48, "close": 203.48, "volume": 76.607, "close_time": 1755971999999}, {"open_time": 1755972000000, "open": 203.26, "high": 204.26, "low": 203.25, "close": 204.08, "volume": 500.805, "close_time": 1755975599999}, {"open_time": 1755975600000, "open": 204.12, "high": 204.52, "low": 203.83, "close": 204.1, "volume": 98.094, "close_time": 1755979199999}, {"open_time": 1755979200000, "open": 204.08, "high": 204.1, "low": 203.3, "close": 203.68, "volume": 95.599, "close_time": 1755982799999}, {"open_time": 1755982800000, "open": 203.89, "high": 204.1, "low": 203.15, "close": 203.15, "volume": 30.47, "close_time": 1755986399999}, {"open_time": 1755986400000, "open": 203.03, "high": 203.7, "low": 202.83, "close": 203.5, "volume": 36.08, "close_time": 1755989999999}, {"open_time": 1755990000000, "open": 203.75, "high": 204.71, "low": 203.75, "close": 204.1, "volume": 40.242, "close_time": 1755993599999}, {"open_time": 1755993600000, "open": 204.23, "high": 206.59, "low": 204.21, "close": 206.19, "volume": 404.525, "close_time": 1755997199999}, {"open_time": 1755997200000, "open": 206.02, "high": 208.67, "low": 205.14, "close": 208.15, "volume": 1071.919, "close_time": 1756000799999}, {"open_time": 1756000800000, "open": 208.07, "high": 211.68, "low": 207.51, "close": 208.67, "volume": 1284.912, "close_time": 1756004399999}, {"open_time": 1756004400000, "open": 208.87, "high": 209.38, "low": 207.23, "close": 208.87, "volume": 179.075, "close_time": 1756007999999}, {"open_time": 1756008000000, "open": 209.15, "high": 210.43, "low": 208.68, "close": 210.43, "volume": 464.245, "close_time": 1756011599999}, {"open_time": 1756011600000, "open": 210.63, "high": 210.74, "low": 208.39, "close": 209.09, "volume": 45.374, "close_time": 1756015199999}, {"open_time": 1756015200000, "open": 209.0, "high": 209.0, "low": 207.19, "close": 207.19, "volume": 74.397, "close_time": 1756018799999}, {"open_time": 1756018800000, "open": 207.89, "high": 208.31, "low": 206.81, "close": 206.81, "volume": 14.842, "close_time": 1756022399999}, {"open_time": 1756022400000, "open": 207.01, "high": 208.05, "low": 206.41, "close": 208.05, "volume": 70.73, "close_time": 1756025999999}, {"open_time": 1756026000000, "open": 208.11, "high": 208.74, "low": 208.0, "close": 208.07, "volume": 48.128, "close_time": 1756029599999}, {"open_time": 1756029600000, "open": 207.9, "high": 207.95, "low": 204.68, "close": 204.68, "volume": 59.546, "close_time": 1756033199999}, {"open_time": 1756033200000, "open": 204.6, "high": 205.24, "low": 203.57, "close": 204.59, "volume": 167.707, "close_time": 1756036799999}, {"open_time": 1756036800000, "open": 204.68, "high": 204.94, "low": 203.54, "close": 204.27, "volume": 26.614, "close_time": 1756040399999}, {"open_time": 1756040400000, "open": 204.59, "high": 205.56, "low": 204.59, "close": 204.91, "volume": 31.213, "close_time": 1756043999999}, {"open_time": 1756044000000, "open": 204.91, "high": 206.46, "low": 204.03, "close": 206.46, "volume": 109.675, "close_time": 1756047599999}, {"open_time": 1756047600000, "open": 206.05, "high": 209.2, "low": 205.8, "close": 205.8, "volume": 162.449, "close_time": 1756051199999}, {"open_time": 1756051200000, "open": 205.91, "high": 207.11, "low": 205.91, "close": 207.05, "volume": 135.274, "close_time": 1756054799999}, {"open_time": 1756054800000, "open": 207.14, "high": 209.65, "low": 207.14, "close": 208.8, "volume": 88.442, "close_time": 1756058399999}, {"open_time": 1756058400000, "open": 209.26, "high": 211.78, "low": 208.77, "close": 211.12, "volume": 446.129, "close_time": 1756061999999}, {"open_time": 1756062000000, "open": 210.9, "high": 212.0, "low": 201.58, "close": 204.83, "volume": 2334.505, "close_time": 1756065599999}, {"open_time": 1756065600000, "open": 204.95, "high": 205.26, "low": 201.43, "close": 204.06, "volume": 221.876, "close_time": 1756069199999}, {"open_time": 1756069200000, "open": 203.68, "high": 205.51, "low": 202.5, "close": 205.06, "volume": 140.394, "close_time": 1756072799999}, {"open_time": 1756072800000, "open": 204.55, "high": 205.26, "low": 201.67, "close": 205.17, "volume": 57.041, "close_time": 1756076399999}, {"open_time": 1756076400000, "open": 205.05, "high": 207.0, "low": 204.94, "close": 205.82, "volume": 100.049, "close_time": 1756079999999}, {"open_time": 1756080000000, "open": 206.22, "high": 207.97, "low": 202.49, "close": 203.92, "volume": 307.663, "close_time": 1756083599999}, {"open_time": 1756083600000, "open": 203.92, "high": 208.75, "low": 203.7, "close": 206.99, "volume": 173.879, "close_time": 1756087199999}, {"open_time": 1756087200000, "open": 207.3, "high": 213.38, "low": 206.88, "close": 212.78, "volume": 827.896, "close_time": 1756090799999}, {"open_time": 1756090800000, "open": 212.86, "high": 212.87, "low": 208.97, "close": 208.99, "volume": 147.893, "close_time": 1756094399999}, {"open_time": 1756094400000, "open": 208.96, "high": 209.63, "low": 206.89, "close": 207.5, "volume": 182.004, "close_time": 1756097999999}, {"open_time": 1756098000000, "open": 207.9, "high": 207.9, "low": 203.69, "close": 203.69, "volume": 109.647, "close_time": 1756101599999}, {"open_time": 1756101600000, "open": 203.74, "high": 204.44, "low": 202.0, "close": 202.0, "volume": 116.23, "close_time": 1756105199999}, {"open_time": 1756105200000, "open": 202.0, "high": 204.11, "low": 198.89, "close": 199.62, "volume": 913.174, "close_time": 1756108799999}, {"open_time": 1756108800000, "open": 199.74, "high": 200.52, "low": 198.28, "close": 200.3, "volume": 56.691, "close_time": 1756112399999}, {"open_time": 1756112400000, "open": 199.72, "high": 199.72, "low": 198.32, "close": 199.17, "volume": 36.013, "close_time": 1756115999999}, {"open_time": 1756116000000, "open": 199.0, "high": 199.11, "low": 195.42, "close": 195.8, "volume": 944.676, "close_time": 1756119599999}, {"open_time": 1756119600000, "open": 195.7, "high": 197.48, "low": 195.7, "close": 197.48, "volume": 18.284, "close_time": 1756123199999}, {"open_time": 1756123200000, "open": 197.64, "high": 198.51, "low": 196.95, "close": 197.86, "volume": 45.816, "close_time": 1756126799999}, {"open_time": 1756126800000, "open": 198.07, "high": 198.35, "low": 195.75, "close": 198.31, "volume": 251.931, "close_time": 1756130399999}, {"open_time": 1756130400000, "open": 198.31, "high": 199.24, "low": 197.33, "close": 198.41, "volume": 82.483, "close_time": 1756133999999}, {"open_time": 1756134000000, "open": 198.6, "high": 198.79, "low": 196.5, "close": 196.5, "volume": 30.855, "close_time": 1756137599999}, {"open_time": 1756137600000, "open": 196.76, "high": 198.3, "low": 196.0, "close": 196.7, "volume": 115.213, "close_time": 1756141199999}, {"open_time": 1756141200000, "open": 196.89, "high": 197.3, "low": 195.47, "close": 197.26, "volume": 110.316, "close_time": 1756144799999}, {"open_time": 1756144800000, "open": 197.14, "high": 197.92, "low": 196.51, "close": 196.51, "volume": 178.812, "close_time": 1756148399999}, {"open_time": 1756148400000, "open": 196.28, "high": 196.28, "low": 191.23, "close": 192.08, "volume": 930.897, "close_time": 1756151999999}, {"open_time": 1756152000000, "open": 191.15, "high": 192.21, "low": 186.88, "close": 186.88, "volume": 1378.725, "close_time": 1756155599999}, {"open_time": 1756155600000, "open": 186.81, "high": 189.35, "low": 186.23, "close": 186.67, "volume": 177.386, "close_time": 1756159199999}, {"open_time": 1756159200000, "open": 186.64, "high": 188.4, "low": 185.73, "close": 187.11, "volume": 111.72, "close_time": 1756162799999}, {"open_time": 1756162800000, "open": 186.85, "high": 187.5, "low": 185.94, "close": 187.33, "volume": 57.651, "close_time": 1756166399999}, {"open_time": 1756166400000, "open": 187.14, "high": 188.61, "low": 185.73, "close": 186.37, "volume": 54.743, "close_time": 1756169999999}, {"open_time": 1756170000000, "open": 185.8, "high": 188.84, "low": 185.8, "close": 188.41, "volume": 117.649, "close_time": 1756173599999}, {"open_time": 1756173600000, "open": 188.24, "high": 189.34, "low": 187.22, "close": 187.27, "volume": 73.193, "close_time": 1756177199999}, {"open_time": 1756177200000, "open": 187.67, "high": 187.89, "low": 186.55, "close": 186.9, "volume": 109.959, "close_time": 1756180799999}, {"open_time": 1756180800000, "open": 187.3, "high": 188.46, "low": 187.05, "close": 187.96, "volume": 27.579, "close_time": 1756184399999}, {"open_time": 1756184400000, "open": 188.08, "high": 189.55, "low": 187.76, "close": 189.14, "volume": 50.038, "close_time": 1756187999999}, {"open_time": 1756188000000, "open": 188.8, "high": 189.28, "low": 187.76, "close": 187.76, "volume": 29.433, "close_time": 1756191599999}, {"open_time": 1756191600000, "open": 187.5, "high": 189.72, "low": 187.44, "close": 189.18, "volume": 23.799, "close_time": 1756195199999}, {"open_time": 1756195200000, "open": 189.56, "high": 190.14, "low": 188.34, "close": 189.05, "volume": 11.795, "close_time": 1756198799999}, {"open_time": 1756198800000, "open": 188.39, "high": 189.19, "low": 187.74, "close": 187.92, "volume": 48.522, "close_time": 1756202399999}, {"open_time": 1756202400000, "open": 188.37, "high": 188.91, "low": 188.0, "close": 188.41, "volume": 19.436, "close_time": 1756205999999}, {"open_time": 1756206000000, "open": 188.73, "high": 188.9, "low": 186.92, "close": 187.87, "volume": 33.746, "close_time": 1756209599999}, {"open_time": 1756209600000, "open": 187.98, "high": 192.13, "low": 187.32, "close": 190.68, "volume": 93.995, "close_time": 1756213199999}, {"open_time": 1756213200000, "open": 189.57, "high": 190.82, "low": 187.84, "close": 188.51, "volume": 32.284, "close_time": 1756216799999}, {"open_time": 1756216800000, "open": 189.36, "high": 191.84, "low": 188.3, "close": 191.84, "volume": 97.464, "close_time": 1756220399999}, {"open_time": 1756220400000, "open": 191.65, "high": 192.44, "low": 190.08, "close": 190.91, "volume": 122.862, "close_time": 1756223999999}, {"open_time": 1756224000000, "open": 190.93, "high": 193.66, "low": 190.92, "close": 193.48, "volume": 77.028, "close_time": 1756227599999}, {"open_time": 1756227600000, "open": 193.25, "high": 194.08, "low": 192.46, "close": 193.41, "volume": 306.062, "close_time": 1756231199999}, {"open_time": 1756231200000, "open": 193.84, "high": 195.23, "low": 193.78, "close": 194.77, "volume": 131.366, "close_time": 1756234799999}, {"open_time": 1756234800000, "open": 194.69, "high": 197.4, "low": 194.62, "close": 197.17, "volume": 280.035, "close_time": 1756238399999}, {"open_time": 1756238400000, "open": 196.78, "high": 197.53, "low": 196.09, "close": 196.1, "volume": 174.821, "close_time": 1756241999999}, {"open_time": 1756242000000, "open": 196.68, "high": 196.68, "low": 195.43, "close": 196.61, "volume": 96.0, "close_time": 1756245599999}, {"open_time": 1756245600000, "open": 196.61, "high": 197.01, "low": 196.0, "close": 196.81, "volume": 308.809, "close_time": 1756249199999}, {"open_time": 1756249200000, "open": 196.81, "high": 197.96, "low": 195.6, "close": 195.77, "volume": 793.982, "close_time": 1756252799999}, {"open_time": 1756252800000, "open": 195.76, "high": 196.16, "low": 194.61, "close": 194.61, "volume": 110.686, "close_time": 1756256399999}, {"open_time": 1756256400000, "open": 194.67, "high": 196.77, "low": 194.0, "close": 196.61, "volume": 4311.289, "close_time": 1756259999999}, {"open_time": 1756260000000, "open": 196.8, "high": 200.47, "low": 195.81, "close": 199.23, "volume": 3837.251, "close_time": 1756263599999}, {"open_time": 1756263600000, "open": 199.04, "high": 203.77, "low": 197.15, "close": 202.17, "volume": 4130.284, "close_time": 1756267199999}, {"open_time": 1756267200000, "open": 203.22, "high": 205.79, "low": 201.93, "close": 205.55, "volume": 4183.033, "close_time": 1756270799999}, {"open_time": 1756270800000, "open": 205.18, "high": 206.04, "low": 202.78, "close": 203.75, "volume": 4063.803, "close_time": 1756274399999}, {"open_time": 1756274400000, "open": 203.73, "high": 204.77, "low": 202.14, "close": 202.9, "volume": 3420.923, "close_time": 1756277999999}, {"open_time": 1756278000000, "open": 202.89, "high": 203.59, "low": 201.08, "close": 202.65, "volume": 2963.353, "close_time": 1756281599999}, {"open_time": 1756281600000, "open": 202.65, "high": 205.06, "low": 201.8, "close": 203.97, "volume": 3526.821, "close_time": 1756285199999}, {"open_time": 1756285200000, "open": 203.82, "high": 205.84, "low": 203.82, "close": 204.43, "volume": 3381.321, "close_time": 1756288799999}, {"open_time": 1756288800000, "open": 204.42, "high": 205.6, "low": 203.52, "close": 205.1, "volume": 3706.105, "close_time": 1756292399999}, {"open_time": 1756292400000, "open": 205.0, "high": 205.51, "low": 204.47, "close": 205.49, "volume": 1886.746, "close_time": 1756295999999}, {"open_time": 1756296000000, "open": 205.49, "high": 205.87, "low": 203.6, "close": 204.98, "volume": 4078.843, "close_time": 1756299599999}, {"open_time": 1756299600000, "open": 204.49, "high": 206.24, "low": 202.9, "close": 205.3, "volume": 4237.393, "close_time": 1756303199999}, {"open_time": 1756303200000, "open": 205.24, "high": 209.83, "low": 203.36, "close": 208.41, "volume": 2696.58, "close_time": 1756306799999}, {"open_time": 1756306800000, "open": 208.29, "high": 210.12, "low": 206.56, "close": 209.13, "volume": 1694.009, "close_time": 1756310399999}, {"open_time": 1756310400000, "open": 208.89, "high": 210.0, "low": 206.89, "close": 208.24, "volume": 3017.482, "close_time": 1756313999999}, {"open_time": 1756314000000, "open": 207.9, "high": 211.29, "low": 207.7, "close": 210.15, "volume": 3073.798, "close_time": 1756317599999}, {"open_time": 1756317600000, "open": 210.16, "high": 213.28, "low": 208.44, "close": 208.44, "volume": 3391.537, "close_time": 1756321199999}, {"open_time": 1756321200000, "open": 209.02, "high": 209.38, "low": 206.21, "close": 206.43, "volume": 147.784, "close_time": 1756324799999}, {"open_time": 1756324800000, "open": 206.42, "high": 209.29, "low": 203.12, "close": 208.47, "volume": 955.124, "close_time": 1756328399999}, {"open_time": 1756328400000, "open": 208.5, "high": 208.5, "low": 204.98, "close": 205.15, "volume": 191.371, "close_time": 1756331999999}, {"open_time": 1756332000000, "open": 204.9, "high": 205.32, "low": 203.51, "close": 204.58, "volume": 398.806, "close_time": 1756335599999}, {"open_time": 1756335600000, "open": 204.91, "high": 205.36, "low": 202.7, "close": 202.7, "volume": 387.801, "close_time": 1756339199999}, {"open_time": 1756339200000, "open": 203.15, "high": 204.99, "low": 201.85, "close": 203.77, "volume": 192.099, "close_time": 1756342799999}, {"open_time": 1756342800000, "open": 204.06, "high": 206.47, "low": 203.33, "close": 206.4, "volume": 797.875, "close_time": 1756346399999}, {"open_time": 1756346400000, "open": 206.11, "high": 207.68, "low": 205.42, "close": 206.14, "volume": 66.85, "close_time": 1756349999999}, {"open_time": 1756350000000, "open": 206.6, "high": 208.24, "low": 206.6, "close": 208.24, "volume": 243.035, "close_time": 1756353599999}, {"open_time": 1756353600000, "open": 207.76, "high": 212.42, "low": 207.76, "close": 211.98, "volume": 965.425, "close_time": 1756357199999}, {"open_time": 1756357200000, "open": 212.27, "high": 213.03, "low": 210.89, "close": 211.69, "volume": 947.571, "close_time": 1756360799999}, {"open_time": 1756360800000, "open": 211.51, "high": 211.86, "low": 209.84, "close": 211.78, "volume": 29.447, "close_time": 1756364399999}, {"open_time": 1756364400000, "open": 211.72, "high": 213.18, "low": 210.78, "close": 213.15, "volume": 59.558, "close_time": 1756367999999}, {"open_time": 1756368000000, "open": 213.18, "high": 216.42, "low": 213.18, "close": 213.83, "volume": 522.862, "close_time": 1756371599999}, {"open_time": 1756371600000, "open": 213.83, "high": 213.92, "low": 211.7, "close": 211.93, "volume": 59.491, "close_time": 1756375199999}, {"open_time": 1756375200000, "open": 211.59, "high": 213.87, "low": 211.53, "close": 213.7, "volume": 16.525, "close_time": 1756378799999}, {"open_time": 1756378800000, "open": 213.56, "high": 213.8, "low": 212.68, "close": 213.41, "volume": 38.424, "close_time": 1756382399999}, {"open_time": 1756382400000, "open": 213.37, "high": 214.2, "low": 212.12, "close": 213.54, "volume": 351.413, "close_time": 1756385999999}, {"open_time": 1756386000000, "open": 212.97, "high": 216.74, "low": 212.36, "close": 212.36, "volume": 617.393, "close_time": 1756389599999}, {"open_time": 1756389600000, "open": 212.59, "high": 215.82, "low": 211.78, "close": 215.48, "volume": 526.068, "close_time": 1756393199999}, {"open_time": 1756393200000, "open": 215.39, "high": 215.9, "low": 210.34, "close": 211.11, "volume": 164.854, "close_time": 1756396799999}, {"open_time": 1756396800000, "open": 211.27, "high": 213.82, "low": 207.41, "close": 208.42, "volume": 257.093, "close_time": 1756400399999}, {"open_time": 1756400400000, "open": 208.3, "high": 210.66, "low": 208.3, "close": 210.27, "volume": 126.971, "close_time": 1756403999999}, {"open_time": 1756404000000, "open": 210.68, "high": 212.62, "low": 209.82, "close": 211.84, "volume": 211.555, "close_time": 1756407599999}, {"open_time": 1756407600000, "open": 212.6, "high": 212.96, "low": 209.94, "close": 209.94, "volume": 166.844, "close_time": 1756411199999}, {"open_time": 1756411200000, "open": 209.99, "high": 213.57, "low": 209.84, "close": 213.55, "volume": 92.824, "close_time": 1756414799999}, {"open_time": 1756414800000, "open": 213.62, "high": 213.81, "low": 212.03, "close": 213.49, "volume": 61.337, "close_time": 1756418399999}, {"open_time": 1756418400000, "open": 213.7, "high": 215.63, "low": 213.5, "close": 214.29, "volume": 298.023, "close_time": 1756421999999}, {"open_time": 1756422000000, "open": 214.37, "high": 215.3, "low": 213.84, "close": 214.2, "volume": 23.05, "close_time": 1756425599999}, {"open_time": 1756425600000, "open": 214.53, "high": 217.82, "low": 214.2, "close": 215.23, "volume": 499.101, "close_time": 1756429199999}, {"open_time": 1756429200000, "open": 215.23, "high": 215.23, "low": 212.14, "close": 213.56, "volume": 408.038, "close_time": 1756432799999}, {"open_time": 1756432800000, "open": 213.48, "high": 217.22, "low": 212.95, "close": 215.41, "volume": 247.093, "close_time": 1756436399999}, {"open_time": 1756436400000, "open": 216.0, "high": 217.69, "low": 214.48, "close": 216.78, "volume": 226.348, "close_time": 1756439999999}, {"open_time": 1756440000000, "open": 217.05, "high": 217.93, "low": 216.27, "close": 216.34, "volume": 101.712, "close_time": 1756443599999}, {"open_time": 1756443600000, "open": 217.1, "high": 217.17, "low": 214.8, "close": 215.79, "volume": 26.862, "close_time": 1756447199999}, {"open_time": 1756447200000, "open": 215.58, "high": 215.83, "low": 212.82, "close": 212.97, "volume": 68.105, "close_time": 1756450799999}, {"open_time": 1756450800000, "open": 212.76, "high": 213.28, "low": 208.06, "close": 208.42, "volume": 364.584, "close_time": 1756454399999}, {"open_time": 1756454400000, "open": 209.06, "high": 210.16, "low": 206.23, "close": 206.95, "volume": 262.918, "close_time": 1756457999999}, {"open_time": 1756458000000, "open": 206.23, "high": 207.76, "low": 205.61, "close": 207.76, "volume": 368.733, "close_time": 1756461599999}, {"open_time": 1756461600000, "open": 207.56, "high": 209.27, "low": 207.07, "close": 207.79, "volume": 39.204, "close_time": 1756465199999}, {"open_time": 1756465200000, "open": 207.89, "high": 209.12, "low": 206.96, "close": 207.38, "volume": 67.892, "close_time": 1756468799999}, {"open_time": 1756468800000, "open": 207.73, "high": 214.71, "low": 207.07, "close": 211.3, "volume": 776.623, "close_time": 1756472399999}, {"open_time": 1756472400000, "open": 211.96, "high": 211.96, "low": 207.84, "close": 208.74, "volume": 702.605, "close_time": 1756475999999}, {"open_time": 1756476000000, "open": 209.58, "high": 210.64, "low": 207.06, "close": 207.44, "volume": 218.828, "close_time": 1756479599999}, {"open_time": 1756479600000, "open": 207.33, "high": 210.42, "low": 204.23, "close": 205.26, "volume": 269.029, "close_time": 1756483199999}, {"open_time": 1756483200000, "open": 204.32, "high": 205.46, "low": 202.97, "close": 204.67, "volume": 289.28, "close_time": 1756486799999}, {"open_time": 1756486800000, "open": 204.58, "high": 209.2, "low": 202.44, "close": 202.77, "volume": 1113.692, "close_time": 1756490399999}, {"open_time": 1756490400000, "open": 202.61, "high": 203.31, "low": 201.63, "close": 202.38, "volume": 141.974, "close_time": 1756493999999}, {"open_time": 1756494000000, "open": 202.4, "high": 204.58, "low": 202.4, "close": 202.95, "volume": 361.729, "close_time": 1756497599999}, {"open_time": 1756497600000, "open": 203.11, "high": 203.69, "low": 200.92, "close": 200.92, "volume": 216.417, "close_time": 1756501199999}, {"open_time": 1756501200000, "open": 200.93, "high": 204.01, "low": 200.11, "close": 203.84, "volume": 263.638, "close_time": 1756504799999}, {"open_time": 1756504800000, "open": 203.97, "high": 203.97, "low": 202.61, "close": 202.87, "volume": 19.701, "close_time": 1756508399999}, {"open_time": 1756508400000, "open": 203.41, "high": 205.48, "low": 203.1, "close": 205.48, "volume": 335.067, "close_time": 1756511999999}, {"open_time": 1756512000000, "open": 204.59, "high": 205.4, "low": 203.77, "close": 205.23, "volume": 108.529, "close_time": 1756515599999}, {"open_time": 1756515600000, "open": 205.21, "high": 205.21, "low": 201.16, "close": 201.16, "volume": 163.106, "close_time": 1756519199999}, {"open_time": 1756519200000, "open": 201.06, "high": 203.53, "low": 200.88, "close": 203.2, "volume": 136.042, "close_time": 1756522799999}, {"open_time": 1756522800000, "open": 203.44, "high": 206.66, "low": 203.44, "close": 205.72, "volume": 84.384, "close_time": 1756526399999}, {"open_time": 1756526400000, "open": 205.56, "high": 206.24, "low": 204.73, "close": 204.73, "volume": 33.556, "close_time": 1756529999999}, {"open_time": 1756530000000, "open": 204.59, "high": 206.89, "low": 204.59, "close": 206.3, "volume": 32.667, "close_time": 1756533599999}, {"open_time": 1756533600000, "open": 206.0, "high": 206.68, "low": 205.17, "close": 205.17, "volume": 1.278, "close_time": 1756537199999}, {"open_time": 1756537200000, "open": 205.22, "high": 205.4, "low": 204.59, "close": 205.2, "volume": 11.445, "close_time": 1756540799999}, {"open_time": 1756540800000, "open": 204.6, "high": 205.41, "low": 202.78, "close": 202.78, "volume": 69.572, "close_time": 1756544399999}, {"open_time": 1756544400000, "open": 203.41, "high": 203.41, "low": 201.9, "close": 202.64, "volume": 4.772, "close_time": 1756547999999}, {"open_time": 1756548000000, "open": 202.95, "high": 203.24, "low": 202.14, "close": 202.52, "volume": 25.776, "close_time": 1756551599999}, {"open_time": 1756551600000, "open": 202.65, "high": 202.94, "low": 202.0, "close": 202.8, "volume": 46.756, "close_time": 1756555199999}, {"open_time": 1756555200000, "open": 202.6, "high": 202.61, "low": 199.51, "close": 200.42, "volume": 334.844, "close_time": 1756558799999}, {"open_time": 1756558800000, "open": 200.06, "high": 200.06, "low": 197.78, "close": 199.2, "volume": 92.437, "close_time": 1756562399999}, {"open_time": 1756562400000, "open": 198.98, "high": 200.39, "low": 198.34, "close": 200.0, "volume": 94.601, "close_time": 1756565999999}, {"open_time": 1756566000000, "open": 200.0, "high": 201.53, "low": 199.7, "close": 200.88, "volume": 31.741, "close_time": 1756569599999}, {"open_time": 1756569600000, "open": 200.77, "high": 201.11, "low": 199.89, "close": 200.93, "volume": 148.127, "close_time": 1756573199999}, {"open_time": 1756573200000, "open": 200.73, "high": 201.57, "low": 200.25, "close": 200.51, "volume": 8.815, "close_time": 1756576799999}, {"open_time": 1756576800000, "open": 200.69, "high": 201.68, "low": 200.52, "close": 201.15, "volume": 24.949, "close_time": 1756580399999}, {"open_time": 1756580400000, "open": 201.12, "high": 201.51, "low": 200.66, "close": 201.14, "volume": 11.183, "close_time": 1756583999999}, {"open_time": 1756584000000, "open": 201.3, "high": 201.3, "low": 200.0, "close": 200.42, "volume": 9.798, "close_time": 1756587599999}, {"open_time": 1756587600000, "open": 200.52, "high": 201.16, "low": 200.36, "close": 201.1, "volume": 25.603, "close_time": 1756591199999}, {"open_time": 1756591200000, "open": 200.34, "high": 201.57, "low": 200.05, "close": 201.57, "volume": 24.194, "close_time": 1756594799999}, {"open_time": 1756594800000, "open": 201.57, "high": 203.18, "low": 201.57, "close": 202.83, "volume": 84.121, "close_time": 1756598399999}, {"open_time": 1756598400000, "open": 202.67, "high": 205.81, "low": 202.51, "close": 205.45, "volume": 282.927, "close_time": 1756601999999}, {"open_time": 1756602000000, "open": 205.34, "high": 207.1, "low": 204.23, "close": 206.2, "volume": 497.713, "close_time": 1756605599999}, {"open_time": 1756605600000, "open": 206.58, "high": 206.66, "low": 204.96, "close": 205.17, "volume": 75.298, "close_time": 1756609199999}, {"open_time": 1756609200000, "open": 205.51, "high": 205.74, "low": 205.03, "close": 205.27, "volume": 27.046, "close_time": 1756612799999}, {"open_time": 1756612800000, "open": 205.39, "high": 205.64, "low": 203.77, "close": 204.38, "volume": 43.901, "close_time": 1756616399999}, {"open_time": 1756616400000, "open": 204.48, "high": 204.78, "low": 204.06, "close": 204.52, "volume": 3.177, "close_time": 1756619999999}, {"open_time": 1756620000000, "open": 204.77, "high": 204.87, "low": 202.9, "close": 202.9, "volume": 41.251, "close_time": 1756623599999}, {"open_time": 1756623600000, "open": 203.31, "high": 203.81, "low": 203.31, "close": 203.54, "volume": 0.437, "close_time": 1756627199999}, {"open_time": 1756627200000, "open": 203.77, "high": 205.59, "low": 203.77, "close": 205.59, "volume": 24.788, "close_time": 1756630799999}, {"open_time": 1756630800000, "open": 205.61, "high": 205.61, "low": 204.06, "close": 204.06, "volume": 60.97, "close_time": 1756634399999}, {"open_time": 1756634400000, "open": 204.05, "high": 204.24, "low": 202.9, "close": 203.75, "volume": 3.735, "close_time": 1756637999999}, {"open_time": 1756638000000, "open": 202.9, "high": 203.76, "low": 202.5, "close": 203.65, "volume": 7.707, "close_time": 1756641599999}, {"open_time": 1756641600000, "open": 203.67, "high": 203.67, "low": 202.51, "close": 203.44, "volume": 12.298, "close_time": 1756645199999}, {"open_time": 1756645200000, "open": 203.73, "high": 203.73, "low": 201.71, "close": 202.11, "volume": 139.634, "close_time": 1756648799999}, {"open_time": 1756648800000, "open": 202.36, "high": 203.78, "low": 201.61, "close": 203.78, "volume": 12.344, "close_time": 1756652399999}, {"open_time": 1756652400000, "open": 203.77, "high": 204.78, "low": 203.77, "close": 204.77, "volume": 420.719, "close_time": 1756655999999}, {"open_time": 1756656000000, "open": 204.21, "high": 205.17, "low": 203.83, "close": 205.07, "volume": 29.292, "close_time": 1756659599999}, {"open_time": 1756659600000, "open": 205.16, "high": 205.51, "low": 205.02, "close": 205.37, "volume": 23.13, "close_time": 1756663199999}, {"open_time": 1756663200000, "open": 205.15, "high": 205.59, "low": 204.78, "close": 205.58, "volume": 31.047, "close_time": 1756666799999}, {"open_time": 1756666800000, "open": 205.63, "high": 205.81, "low": 204.59, "close": 204.73, "volume": 43.598, "close_time": 1756670399999}, {"open_time": 1756670400000, "open": 204.77, "high": 205.36, "low": 204.56, "close": 204.78, "volume": 18.688, "close_time": 1756673999999}, {"open_time": 1756674000000, "open": 204.62, "high": 205.46, "low": 204.59, "close": 205.46, "volume": 29.845, "close_time": 1756677599999}, {"open_time": 1756677600000, "open": 205.43, "high": 205.87, "low": 203.75, "close": 204.06, "volume": 108.651, "close_time": 1756681199999}, {"open_time": 1756681200000, "open": 203.88, "high": 204.01, "low": 200.42, "close": 200.42, "volume": 117.404, "close_time": 1756684799999}, {"open_time": 1756684800000, "open": 200.53, "high": 201.23, "low": 198.64, "close": 200.88, "volume": 462.889, "close_time": 1756688399999}, {"open_time": 1756688400000, "open": 200.86, "high": 202.38, "low": 200.17, "close": 200.79, "volume": 130.928, "close_time": 1756691999999}, {"open_time": 1756692000000, "open": 200.77, "high": 200.83, "low": 196.37, "close": 197.52, "volume": 706.257, "close_time": 1756695599999}, {"open_time": 1756695600000, "open": 197.36, "high": 198.7, "low": 197.36, "close": 198.55, "volume": 68.538, "close_time": 1756699199999}, {"open_time": 1756699200000, "open": 198.16, "high": 198.61, "low": 196.95, "close": 197.57, "volume": 16.073, "close_time": 1756702799999}, {"open_time": 1756702800000, "open": 197.61, "high": 198.61, "low": 196.79, "close": 198.61, "volume": 278.441, "close_time": 1756706399999}, {"open_time": 1756706400000, "open": 198.34, "high": 199.14, "low": 197.82, "close": 199.02, "volume": 32.711, "close_time": 1756709999999}, {"open_time": 1756710000000, "open": 199.38, "high": 202.77, "low": 198.01, "close": 202.77, "volume": 68.32, "close_time": 1756713599999}, {"open_time": 1756713600000, "open": 202.77, "high": 204.58, "low": 202.45, "close": 203.28, "volume": 58.337, "close_time": 1756717199999}, {"open_time": 1756717200000, "open": 202.92, "high": 203.56, "low": 201.16, "close": 201.16, "volume": 9.548, "close_time": 1756720799999}, {"open_time": 1756720800000, "open": 201.23, "high": 201.47, "low": 198.49, "close": 199.44, "volume": 18.42, "close_time": 1756724399999}, {"open_time": 1756724400000, "open": 199.71, "high": 199.78, "low": 198.92, "close": 199.51, "volume": 9.968, "close_time": 1756727999999}, {"open_time": 1756728000000, "open": 199.48, "high": 200.33, "low": 198.96, "close": 199.8, "volume": 11.861, "close_time": 1756731599999}, {"open_time": 1756731600000, "open": 199.8, "high": 201.27, "low": 199.33, "close": 199.83, "volume": 572.176, "close_time": 1756735199999}, {"open_time": 1756735200000, "open": 200.1, "high": 200.77, "low": 199.69, "close": 200.3, "volume": 68.293, "close_time": 1756738799999}, {"open_time": 1756738800000, "open": 200.38, "high": 201.03, "low": 197.79, "close": 198.18, "volume": 219.253, "close_time": 1756742399999}, {"open_time": 1756742400000, "open": 198.2, "high": 199.19, "low": 197.72, "close": 198.42, "volume": 82.768, "close_time": 1756745999999}, {"open_time": 1756746000000, "open": 198.92, "high": 199.21, "low": 197.58, "close": 198.91, "volume": 15.833, "close_time": 1756749599999}, {"open_time": 1756749600000, "open": 198.92, "high": 199.46, "low": 198.51, "close": 199.22, "volume": 319.729, "close_time": 1756753199999}, {"open_time": 1756753200000, "open": 199.43, "high": 200.08, "low": 199.43, "close": 200.08, "volume": 25.816, "close_time": 1756756799999}, {"open_time": 1756756800000, "open": 200.07, "high": 200.09, "low": 196.41, "close": 197.5, "volume": 146.316, "close_time": 1756760399999}, {"open_time": 1756760400000, "open": 197.6, "high": 197.69, "low": 194.6, "close": 195.36, "volume": 618.878, "close_time": 1756763999999}, {"open_time": 1756764000000, "open": 195.19, "high": 195.75, "low": 194.33, "close": 195.75, "volume": 241.675, "close_time": 1756767599999}, {"open_time": 1756767600000, "open": 196.02, "high": 197.39, "low": 195.75, "close": 197.39, "volume": 211.286, "close_time": 1756771199999}, {"open_time": 1756771200000, "open": 197.17, "high": 197.9, "low": 196.84, "close": 197.4, "volume": 13.674, "close_time": 1756774799999}, {"open_time": 1756774800000, "open": 197.92, "high": 199.91, "low": 197.4, "close": 199.77, "volume": 80.389, "close_time": 1756778399999}, {"open_time": 1756778400000, "open": 199.21, "high": 202.39, "low": 198.94, "close": 202.39, "volume": 268.191, "close_time": 1756781999999}, {"open_time": 1756782000000, "open": 202.39, "high": 203.18, "low": 201.74, "close": 202.02, "volume": 256.183, "close_time": 1756785599999}, {"open_time": 1756785600000, "open": 201.53, "high": 202.95, "low": 201.53, "close": 202.95, "volume": 53.803, "close_time": 1756789199999}, {"open_time": 1756789200000, "open": 202.79, "high": 203.33, "low": 202.14, "close": 202.88, "volume": 20.521, "close_time": 1756792799999}, {"open_time": 1756792800000, "open": 203.13, "high": 204.38, "low": 203.13, "close": 203.93, "volume": 179.229, "close_time": 1756796399999}, {"open_time": 1756796400000, "open": 204.12, "high": 204.12, "low": 202.05, "close": 202.05, "volume": 16.05, "close_time": 1756799999999}, {"open_time": 1756800000000, "open": 202.83, "high": 203.89, "low": 202.64, "close": 203.89, "volume": 12.531, "close_time": 1756803599999}, {"open_time": 1756803600000, "open": 202.95, "high": 204.15, "low": 202.95, "close": 204.15, "volume": 10.759, "close_time": 1756807199999}, {"open_time": 1756807200000, "open": 203.8, "high": 204.15, "low": 203.74, "close": 203.74, "volume": 9.124, "close_time": 1756810799999}, {"open_time": 1756810800000, "open": 203.17, "high": 203.2, "low": 202.05, "close": 202.05, "volume": 18.187, "close_time": 1756814399999}, {"open_time": 1756814400000, "open": 201.78, "high": 201.78, "low": 197.55, "close": 197.99, "volume": 56.482, "close_time": 1756817999999}, {"open_time": 1756818000000, "open": 198.67, "high": 204.14, "low": 198.67, "close": 203.65, "volume": 215.596, "close_time": 1756821599999}, {"open_time": 1756821600000, "open": 204.15, "high": 204.81, "low": 202.95, "close": 204.29, "volume": 185.63, "close_time": 1756825199999}, {"open_time": 1756825200000, "open": 204.03, "high": 204.03, "low": 199.89, "close": 200.27, "volume": 54.678, "close_time": 1756828799999}, {"open_time": 1756828800000, "open": 201.3, "high": 201.95, "low": 199.68, "close": 201.65, "volume": 111.662, "close_time": 1756832399999}, {"open_time": 1756832400000, "open": 201.72, "high": 205.0, "low": 201.65, "close": 204.63, "volume": 158.856, "close_time": 1756835999999}, {"open_time": 1756836000000, "open": 204.88, "high": 206.31, "low": 203.44, "close": 205.99, "volume": 534.704, "close_time": 1756839599999}, {"open_time": 1756839600000, "open": 205.67, "high": 207.0, "low": 204.59, "close": 205.57, "volume": 297.759, "close_time": 1756843199999}, {"open_time": 1756843200000, "open": 205.62, "high": 207.96, "low": 205.43, "close": 206.98, "volume": 397.403, "close_time": 1756846799999}, {"open_time": 1756846800000, "open": 206.8, "high": 207.9, "low": 206.8, "close": 207.39, "volume": 142.555, "close_time": 1756850399999}, {"open_time": 1756850400000, "open": 207.06, "high": 208.53, "low": 206.83, "close": 208.53, "volume": 49.164, "close_time": 1756853999999}, {"open_time": 1756854000000, "open": 208.35, "high": 209.38, "low": 207.91, "close": 209.38, "volume": 264.849, "close_time": 1756857599999}, {"open_time": 1756857600000, "open": 209.39, "high": 210.19, "low": 208.24, "close": 208.62, "volume": 338.886, "close_time": 1756861199999}, {"open_time": 1756861200000, "open": 208.39, "high": 211.85, "low": 207.67, "close": 211.29, "volume": 162.257, "close_time": 1756864799999}, {"open_time": 1756864800000, "open": 211.66, "high": 211.86, "low": 210.43, "close": 211.45, "volume": 177.853, "close_time": 1756868399999}, {"open_time": 1756868400000, "open": 211.37, "high": 211.73, "low": 209.56, "close": 209.89, "volume": 55.052, "close_time": 1756871999999}, {"open_time": 1756872000000, "open": 209.8, "high": 210.56, "low": 209.55, "close": 210.3, "volume": 7.383, "close_time": 1756875599999}, {"open_time": 1756875600000, "open": 210.3, "high": 210.3, "low": 209.42, "close": 209.49, "volume": 3.476, "close_time": 1756879199999}, {"open_time": 1756879200000, "open": 209.07, "high": 209.3, "low": 207.96, "close": 209.17, "volume": 72.809, "close_time": 1756882799999}, {"open_time": 1756882800000, "open": 208.77, "high": 209.14, "low": 208.76, "close": 209.14, "volume": 343.726, "close_time": 1756886399999}, {"open_time": 1756886400000, "open": 209.55, "high": 210.64, "low": 209.55, "close": 209.58, "volume": 22.554, "close_time": 1756889999999}, {"open_time": 1756890000000, "open": 209.25, "high": 209.58, "low": 208.51, "close": 209.58, "volume": 16.739, "close_time": 1756893599999}, {"open_time": 1756893600000, "open": 209.47, "high": 210.39, "low": 209.17, "close": 209.95, "volume": 11.338, "close_time": 1756897199999}, {"open_time": 1756897200000, "open": 210.3, "high": 211.12, "low": 210.18, "close": 210.7, "volume": 57.314, "close_time": 1756900799999}, {"open_time": 1756900800000, "open": 209.86, "high": 211.17, "low": 208.94, "close": 208.94, "volume": 209.685, "close_time": 1756904399999}, {"open_time": 1756904400000, "open": 208.94, "high": 212.94, "low": 208.94, "close": 211.77, "volume": 91.202, "close_time": 1756907999999}, {"open_time": 1756908000000, "open": 212.12, "high": 212.73, "low": 210.57, "close": 211.9, "volume": 34.763, "close_time": 1756911599999}, {"open_time": 1756911600000, "open": 211.9, "high": 212.73, "low": 211.0, "close": 211.4, "volume": 25.244, "close_time": 1756915199999}, {"open_time": 1756915200000, "open": 211.91, "high": 211.91, "low": 209.84, "close": 210.19, "volume": 109.929, "close_time": 1756918799999}, {"open_time": 1756918800000, "open": 210.34, "high": 211.37, "low": 210.08, "close": 210.59, "volume": 75.828, "close_time": 1756922399999}, {"open_time": 1756922400000, "open": 210.96, "high": 211.2, "low": 209.03, "close": 209.45, "volume": 25.034, "close_time": 1756925999999}, {"open_time": 1756926000000, "open": 209.69, "high": 210.41, "low": 209.26, "close": 210.41, "volume": 15.203, "close_time": 1756929599999}, {"open_time": 1756929600000, "open": 210.33, "high": 210.36, "low": 209.35, "close": 209.53, "volume": 16.011, "close_time": 1756933199999}, {"open_time": 1756933200000, "open": 209.58, "high": 209.58, "low": 208.68, "close": 208.86, "volume": 72.912, "close_time": 1756936799999}, {"open_time": 1756936800000, "open": 208.89, "high": 209.92, "low": 208.51, "close": 209.92, "volume": 22.015, "close_time": 1756940399999}, {"open_time": 1756940400000, "open": 209.93, "high": 210.53, "low": 209.63, "close": 210.46, "volume": 32.647, "close_time": 1756943999999}, {"open_time": 1756944000000, "open": 210.14, "high": 211.85, "low": 210.14, "close": 211.38, "volume": 232.601, "close_time": 1756947599999}, {"open_time": 1756947600000, "open": 211.07, "high": 211.13, "low": 209.7, "close": 210.06, "volume": 95.619, "close_time": 1756951199999}, {"open_time": 1756951200000, "open": 210.47, "high": 210.88, "low": 207.74, "close": 208.74, "volume": 43.131, "close_time": 1756954799999}, {"open_time": 1756954800000, "open": 208.75, "high": 208.75, "low": 207.71, "close": 208.24, "volume": 65.303, "close_time": 1756958399999}, {"open_time": 1756958400000, "open": 208.56, "high": 208.56, "low": 207.25, "close": 207.25, "volume": 143.984, "close_time": 1756961999999}, {"open_time": 1756962000000, "open": 207.22, "high": 207.22, "low": 205.92, "close": 206.18, "volume": 36.919, "close_time": 1756965599999}, {"open_time": 1756965600000, "open": 206.35, "high": 207.1, "low": 206.35, "close": 206.75, "volume": 20.219, "close_time": 1756969199999}, {"open_time": 1756969200000, "open": 207.0, "high": 207.1, "low": 206.6, "close": 206.94, "volume": 151.451, "close_time": 1756972799999}, {"open_time": 1756972800000, "open": 207.0, "high": 207.74, "low": 206.64, "close": 207.19, "volume": 18.505, "close_time": 1756976399999}, {"open_time": 1756976400000, "open": 207.67, "high": 207.88, "low": 207.58, "close": 207.87, "volume": 3.593, "close_time": 1756979999999}, {"open_time": 1756980000000, "open": 207.89, "high": 208.76, "low": 207.89, "close": 207.9, "volume": 23.562, "close_time": 1756983599999}, {"open_time": 1756983600000, "open": 207.67, "high": 208.14, "low": 207.28, "close": 208.14, "volume": 99.413, "close_time": 1756987199999}, {"open_time": 1756987200000, "open": 207.2, "high": 208.15, "low": 207.2, "close": 207.47, "volume": 133.052, "close_time": 1756990799999}, {"open_time": 1756990800000, "open": 207.36, "high": 208.15, "low": 206.68, "close": 207.17, "volume": 42.812, "close_time": 1756994399999}, {"open_time": 1756994400000, "open": 207.16, "high": 207.19, "low": 204.75, "close": 205.41, "volume": 475.867, "close_time": 1756997999999}, {"open_time": 1756998000000, "open": 205.28, "high": 205.28, "low": 203.5, "close": 204.06, "volume": 95.136, "close_time": 1757001599999}, {"open_time": 1757001600000, "open": 203.94, "high": 204.59, "low": 203.58, "close": 204.59, "volume": 36.581, "close_time": 1757005199999}, {"open_time": 1757005200000, "open": 204.8, "high": 205.16, "low": 203.95, "close": 204.45, "volume": 28.091, "close_time": 1757008799999}, {"open_time": 1757008800000, "open": 203.87, "high": 204.51, "low": 202.42, "close": 203.26, "volume": 157.064, "close_time": 1757012399999}, {"open_time": 1757012400000, "open": 203.08, "high": 203.76, "low": 201.98, "close": 202.36, "volume": 195.944, "close_time": 1757015999999}, {"open_time": 1757016000000, "open": 201.95, "high": 203.77, "low": 201.95, "close": 202.63, "volume": 128.626, "close_time": 1757019599999}, {"open_time": 1757019600000, "open": 202.77, "high": 203.73, "low": 202.02, "close": 203.15, "volume": 3177.347, "close_time": 1757023199999}, {"open_time": 1757023200000, "open": 203.57, "high": 204.78, "low": 202.0, "close": 204.38, "volume": 2381.951, "close_time": 1757026799999}, {"open_time": 1757026800000, "open": 204.35, "high": 204.65, "low": 202.45, "close": 202.45, "volume": 95.02, "close_time": 1757030399999}, {"open_time": 1757030400000, "open": 202.15, "high": 202.85, "low": 201.04, "close": 201.04, "volume": 189.953, "close_time": 1757033999999}, {"open_time": 1757034000000, "open": 201.25, "high": 203.71, "low": 201.25, "close": 203.47, "volume": 163.293, "close_time": 1757037599999}, {"open_time": 1757037600000, "open": 203.47, "high": 203.89, "low": 202.92, "close": 203.89, "volume": 27.205, "close_time": 1757041199999}, {"open_time": 1757041200000, "open": 203.92, "high": 203.92, "low": 202.67, "close": 203.54, "volume": 15.259, "close_time": 1757044799999}, {"open_time": 1757044800000, "open": 203.55, "high": 204.26, "low": 202.95, "close": 204.09, "volume": 10.546, "close_time": 1757048399999}, {"open_time": 1757048400000, "open": 204.17, "high": 204.76, "low": 203.74, "close": 204.66, "volume": 7.425, "close_time": 1757051999999}, {"open_time": 1757052000000, "open": 204.2, "high": 204.63, "low": 203.87, "close": 204.52, "volume": 13.911, "close_time": 1757055599999}, {"open_time": 1757055600000, "open": 204.79, "high": 208.12, "low": 204.79, "close": 207.6, "volume": 130.626, "close_time": 1757059199999}, {"open_time": 1757059200000, "open": 207.19, "high": 207.46, "low": 206.59, "close": 206.8, "volume": 38.633, "close_time": 1757062799999}, {"open_time": 1757062800000, "open": 206.42, "high": 206.44, "low": 204.51, "close": 205.83, "volume": 34.954, "close_time": 1757066399999}, {"open_time": 1757066400000, "open": 205.84, "high": 206.59, "low": 205.83, "close": 205.93, "volume": 6.767, "close_time": 1757069999999}, {"open_time": 1757070000000, "open": 206.3, "high": 206.97, "low": 206.3, "close": 206.78, "volume": 118.782, "close_time": 1757073599999}, {"open_time": 1757073600000, "open": 206.72, "high": 209.58, "low": 205.28, "close": 208.82, "volume": 227.593, "close_time": 1757077199999}, {"open_time": 1757077200000, "open": 209.37, "high": 209.89, "low": 208.28, "close": 209.46, "volume": 37.644, "close_time": 1757080799999}, {"open_time": 1757080800000, "open": 209.55, "high": 209.55, "low": 201.98, "close": 202.45, "volume": 466.933, "close_time": 1757084399999}, {"open_time": 1757084400000, "open": 202.14, "high": 204.45, "low": 201.81, "close": 203.86, "volume": 198.489, "close_time": 1757087999999}, {"open_time": 1757088000000, "open": 203.66, "high": 203.97, "low": 202.67, "close": 203.97, "volume": 80.674, "close_time": 1757091599999}, {"open_time": 1757091600000, "open": 203.91, "high": 203.91, "low": 202.5, "close": 202.68, "volume": 154.177, "close_time": 1757095199999}, {"open_time": 1757095200000, "open": 202.5, "high": 204.59, "low": 202.03, "close": 204.59, "volume": 54.191, "close_time": 1757098799999}, {"open_time": 1757098800000, "open": 203.91, "high": 205.41, "low": 203.91, "close": 205.28, "volume": 231.19, "close_time": 1757102399999}, {"open_time": 1757102400000, "open": 205.4, "high": 205.58, "low": 204.51, "close": 205.39, "volume": 107.238, "close_time": 1757105999999}, {"open_time": 1757106000000, "open": 205.52, "high": 205.52, "low": 203.22, "close": 203.3, "volume": 48.186, "close_time": 1757109599999}, {"open_time": 1757109600000, "open": 203.2, "high": 204.4, "low": 202.81, "close": 204.34, "volume": 157.524, "close_time": 1757113199999}, {"open_time": 1757113200000, "open": 204.55, "high": 204.55, "low": 203.49, "close": 203.56, "volume": 31.144, "close_time": 1757116799999}, {"open_time": 1757116800000, "open": 203.39, "high": 204.1, "low": 203.39, "close": 203.84, "volume": 13.431, "close_time": 1757120399999}, {"open_time": 1757120400000, "open": 203.71, "high": 204.36, "low": 203.71, "close": 204.36, "volume": 20.797, "close_time": 1757123999999}, {"open_time": 1757124000000, "open": 204.59, "high": 204.75, "low": 203.39, "close": 203.96, "volume": 16.812, "close_time": 1757127599999}, {"open_time": 1757127600000, "open": 204.33, "high": 204.57, "low": 204.08, "close": 204.57, "volume": 47.796, "close_time": 1757131199999}, {"open_time": 1757131200000, "open": 203.89, "high": 203.99, "low": 203.14, "close": 203.65, "volume": 114.535, "close_time": 1757134799999}, {"open_time": 1757134800000, "open": 203.4, "high": 203.4, "low": 202.15, "close": 202.15, "volume": 82.982, "close_time": 1757138399999}, {"open_time": 1757138400000, "open": 202.55, "high": 202.84, "low": 202.5, "close": 202.5, "volume": 1.085, "close_time": 1757141999999}, {"open_time": 1757142000000, "open": 202.64, "high": 202.97, "low": 202.64, "close": 202.97, "volume": 1.15, "close_time": 1757145599999}, {"open_time": 1757145600000, "open": 202.96, "high": 203.64, "low": 202.8, "close": 203.61, "volume": 13.805, "close_time": 1757149199999}, {"open_time": 1757149200000, "open": 203.41, "high": 203.41, "low": 202.92, "close": 202.92, "volume": 2.091, "close_time": 1757152799999}, {"open_time": 1757152800000, "open": 202.78, "high": 203.24, "low": 202.51, "close": 203.24, "volume": 3.667, "close_time": 1757156399999}, {"open_time": 1757156400000, "open": 202.68, "high": 202.96, "low": 202.14, "close": 202.47, "volume": 398.017, "close_time": 1757159999999}, {"open_time": 1757160000000, "open": 202.47, "high": 202.83, "low": 202.44, "close": 202.77, "volume": 56.922, "close_time": 1757163599999}, {"open_time": 1757163600000, "open": 202.44, "high": 202.44, "low": 201.56, "close": 202.3, "volume": 30.446, "close_time": 1757167199999}, {"open_time": 1757167200000, "open": 202.38, "high": 202.79, "low": 201.9, "close": 202.23, "volume": 22.566, "close_time": 1757170799999}, {"open_time": 1757170800000, "open": 202.14, "high": 202.25, "low": 201.22, "close": 201.43, "volume": 92.528, "close_time": 1757174399999}, {"open_time": 1757174400000, "open": 201.09, "high": 202.14, "low": 201.01, "close": 201.98, "volume": 16.838, "close_time": 1757177999999}, {"open_time": 1757178000000, "open": 201.84, "high": 201.86, "low": 200.0, "close": 200.21, "volume": 89.947, "close_time": 1757181599999}, {"open_time": 1757181600000, "open": 200.27, "high": 200.82, "low": 199.41, "close": 199.95, "volume": 107.147, "close_time": 1757185199999}, {"open_time": 1757185200000, "open": 200.08, "high": 200.34, "low": 199.48, "close": 199.84, "volume": 19.592, "close_time": 1757188799999}, {"open_time": 1757188800000, "open": 199.98, "high": 200.88, "low": 199.72, "close": 200.88, "volume": 63.974, "close_time": 1757192399999}, {"open_time": 1757192400000, "open": 200.76, "high": 201.32, "low": 200.39, "close": 200.75, "volume": 87.798, "close_time": 1757195999999}, {"open_time": 1757196000000, "open": 201.08, "high": 201.08, "low": 200.41, "close": 200.6, "volume": 14.153, "close_time": 1757199599999}, {"open_time": 1757199600000, "open": 200.52, "high": 201.03, "low": 200.01, "close": 200.29, "volume": 3.551, "close_time": 1757203199999}, {"open_time": 1757203200000, "open": 200.6, "high": 201.36, "low": 200.6, "close": 201.28, "volume": 7.358, "close_time": 1757206799999}, {"open_time": 1757206800000, "open": 201.36, "high": 203.07, "low": 201.36, "close": 203.0, "volume": 69.908, "close_time": 1757210399999}, {"open_time": 1757210400000, "open": 202.63, "high": 202.84, "low": 202.03, "close": 202.73, "volume": 28.025, "close_time": 1757213999999}, {"open_time": 1757214000000, "open": 202.73, "high": 203.14, "low": 202.55, "close": 202.6, "volume": 10.479, "close_time": 1757217599999}, {"open_time": 1757217600000, "open": 202.79, "high": 203.13, "low": 202.45, "close": 203.13, "volume": 5.681, "close_time": 1757221199999}, {"open_time": 1757221200000, "open": 203.13, "high": 203.21, "low": 202.7, "close": 202.7, "volume": 9.316, "close_time": 1757224799999}, {"open_time": 1757224800000, "open": 202.8, "high": 203.05, "low": 202.45, "close": 202.69, "volume": 36.453, "close_time": 1757228399999}, {"open_time": 1757228400000, "open": 202.43, "high": 203.22, "low": 202.26, "close": 202.74, "volume": 9.359, "close_time": 1757231999999}, {"open_time": 1757232000000, "open": 203.22, "high": 203.78, "low": 202.68, "close": 203.37, "volume": 16.088, "close_time": 1757235599999}, {"open_time": 1757235600000, "open": 203.57, "high": 203.85, "low": 202.74, "close": 202.74, "volume": 5.292, "close_time": 1757239199999}, {"open_time": 1757239200000, "open": 203.31, "high": 203.38, "low": 202.87, "close": 203.38, "volume": 5.461, "close_time": 1757242799999}, {"open_time": 1757242800000, "open": 203.39, "high": 203.87, "low": 203.33, "close": 203.87, "volume": 61.831, "close_time": 1757246399999}, {"open_time": 1757246400000, "open": 203.81, "high": 203.87, "low": 203.46, "close": 203.87, "volume": 1.256, "close_time": 1757249999999}, {"open_time": 1757250000000, "open": 203.81, "high": 203.81, "low": 203.27, "close": 203.38, "volume": 31.707, "close_time": 1757253599999}, {"open_time": 1757253600000, "open": 203.35, "high": 203.86, "low": 203.29, "close": 203.78, "volume": 48.609, "close_time": 1757257199999}, {"open_time": 1757257200000, "open": 203.75, "high": 205.39, "low": 203.49, "close": 205.23, "volume": 78.073, "close_time": 1757260799999}, {"open_time": 1757260800000, "open": 205.41, "high": 205.41, "low": 203.65, "close": 203.71, "volume": 48.96, "close_time": 1757264399999}, {"open_time": 1757264400000, "open": 203.42, "high": 203.42, "low": 201.95, "close": 202.21, "volume": 116.268, "close_time": 1757267999999}, {"open_time": 1757268000000, "open": 202.16, "high": 202.51, "low": 201.72, "close": 202.12, "volume": 46.511, "close_time": 1757271599999}, {"open_time": 1757271600000, "open": 202.1, "high": 202.92, "low": 201.98, "close": 202.84, "volume": 39.859, "close_time": 1757275199999}, {"open_time": 1757275200000, "open": 202.92, "high": 204.59, "low": 202.77, "close": 204.59, "volume": 134.565, "close_time": 1757278799999}, {"open_time": 1757278800000, "open": 204.7, "high": 205.1, "low": 204.38, "close": 205.03, "volume": 229.663, "close_time": 1757282399999}, {"open_time": 1757282400000, "open": 204.5, "high": 207.21, "low": 204.45, "close": 206.91, "volume": 96.647, "close_time": 1757285999999}, {"open_time": 1757286000000, "open": 207.06, "high": 207.73, "low": 206.33, "close": 206.78, "volume": 78.36, "close_time": 1757289599999}, {"open_time": 1757289600000, "open": 206.55, "high": 207.17, "low": 205.78, "close": 206.1, "volume": 45.101, "close_time": 1757293199999}, {"open_time": 1757293200000, "open": 205.91, "high": 207.17, "low": 205.79, "close": 206.76, "volume": 61.534, "close_time": 1757296799999}, {"open_time": 1757296800000, "open": 206.74, "high": 207.89, "low": 206.25, "close": 207.62, "volume": 61.24, "close_time": 1757300399999}, {"open_time": 1757300400000, "open": 207.62, "high": 208.79, "low": 207.32, "close": 207.75, "volume": 63.94, "close_time": 1757303999999}, {"open_time": 1757304000000, "open": 207.67, "high": 208.23, "low": 207.31, "close": 207.97, "volume": 157.962, "close_time": 1757307599999}, {"open_time": 1757307600000, "open": 207.67, "high": 207.96, "low": 206.98, "close": 207.34, "volume": 11.333, "close_time": 1757311199999}, {"open_time": 1757311200000, "open": 207.34, "high": 207.66, "low": 206.78, "close": 207.06, "volume": 14.187, "close_time": 1757314799999}, {"open_time": 1757314800000, "open": 207.08, "high": 208.71, "low": 207.04, "close": 208.07, "volume": 32.007, "close_time": 1757318399999}, {"open_time": 1757318400000, "open": 207.98, "high": 209.3, "low": 207.46, "close": 208.75, "volume": 51.997, "close_time": 1757321999999}, {"open_time": 1757322000000, "open": 208.81, "high": 210.71, "low": 208.81, "close": 210.71, "volume": 195.79, "close_time": 1757325599999}, {"open_time": 1757325600000, "open": 210.77, "high": 215.58, "low": 210.62, "close": 215.25, "volume": 842.236, "close_time": 1757329199999}, {"open_time": 1757329200000, "open": 214.96, "high": 214.96, "low": 213.05, "close": 214.4, "volume": 234.956, "close_time": 1757332799999}, {"open_time": 1757332800000, "open": 214.49, "high": 214.67, "low": 213.55, "close": 214.61, "volume": 515.313, "close_time": 1757336399999}, {"open_time": 1757336400000, "open": 214.76, "high": 216.15, "low": 213.13, "close": 213.13, "volume": 389.385, "close_time": 1757339999999}, {"open_time": 1757340000000, "open": 213.36, "high": 215.62, "low": 213.32, "close": 215.3, "volume": 81.734, "close_time": 1757343599999}, {"open_time": 1757343600000, "open": 215.31, "high": 216.44, "low": 214.7, "close": 214.86, "volume": 268.116, "close_time": 1757347199999}, {"open_time": 1757347200000, "open": 214.9, "high": 215.48, "low": 214.01, "close": 214.8, "volume": 231.765, "close_time": 1757350799999}, {"open_time": 1757350800000, "open": 214.94, "high": 216.76, "low": 214.03, "close": 215.4, "volume": 94.768, "close_time": 1757354399999}, {"open_time": 1757354400000, "open": 215.49, "high": 216.81, "low": 214.75, "close": 216.78, "volume": 155.438, "close_time": 1757357999999}, {"open_time": 1757358000000, "open": 216.82, "high": 216.97, "low": 214.99, "close": 215.95, "volume": 75.47, "close_time": 1757361599999}, {"open_time": 1757361600000, "open": 215.98, "high": 216.02, "low": 214.01, "close": 214.4, "volume": 176.643, "close_time": 1757365199999}, {"open_time": 1757365200000, "open": 214.65, "high": 215.79, "low": 214.38, "close": 214.82, "volume": 144.948, "close_time": 1757368799999}, {"open_time": 1757368800000, "open": 214.87, "high": 215.48, "low": 214.44, "close": 214.86, "volume": 19.565, "close_time": 1757372399999}, {"open_time": 1757372400000, "open": 214.82, "high": 215.14, "low": 213.35, "close": 214.29, "volume": 88.903, "close_time": 1757375999999}, {"open_time": 1757376000000, "open": 213.96, "high": 214.5, "low": 212.36, "close": 213.36, "volume": 133.134, "close_time": 1757379599999}, {"open_time": 1757379600000, "open": 213.35, "high": 213.98, "low": 212.13, "close": 213.22, "volume": 48.594, "close_time": 1757383199999}, {"open_time": 1757383200000, "open": 213.22, "high": 213.48, "low": 211.0, "close": 211.55, "volume": 58.727, "close_time": 1757386799999}, {"open_time": 1757386800000, "open": 211.78, "high": 214.5, "low": 211.78, "close": 214.5, "volume": 132.048, "close_time": 1757390399999}, {"open_time": 1757390400000, "open": 214.48, "high": 215.53, "low": 213.88, "close": 215.0, "volume": 103.84, "close_time": 1757393999999}, {"open_time": 1757394000000, "open": 214.84, "high": 215.46, "low": 214.32, "close": 215.46, "volume": 3.778, "close_time": 1757397599999}, {"open_time": 1757397600000, "open": 215.2, "high": 219.49, "low": 215.2, "close": 218.47, "volume": 886.955, "close_time": 1757401199999}, {"open_time": 1757401200000, "open": 218.98, "high": 219.59, "low": 218.13, "close": 218.75, "volume": 115.727, "close_time": 1757404799999}, {"open_time": 1757404800000, "open": 219.3, "high": 219.37, "low": 218.48, "close": 218.56, "volume": 62.752, "close_time": 1757408399999}, {"open_time": 1757408400000, "open": 218.76, "high": 219.0, "low": 218.47, "close": 218.97, "volume": 43.222, "close_time": 1757411999999}, {"open_time": 1757412000000, "open": 219.0, "high": 219.0, "low": 217.56, "close": 217.56, "volume": 27.347, "close_time": 1757415599999}, {"open_time": 1757415600000, "open": 217.95, "high": 218.12, "low": 217.17, "close": 217.17, "volume": 118.041, "close_time": 1757419199999}, {"open_time": 1757419200000, "open": 217.12, "high": 218.25, "low": 216.51, "close": 217.47, "volume": 149.344, "close_time": 1757422799999}, {"open_time": 1757422800000, "open": 217.83, "high": 218.18, "low": 216.38, "close": 217.95, "volume": 64.236, "close_time": 1757426399999}, {"open_time": 1757426400000, "open": 218.4, "high": 218.42, "low": 213.41, "close": 215.74, "volume": 156.783, "close_time": 1757429999999}, {"open_time": 1757430000000, "open": 215.6, "high": 215.6, "low": 211.86, "close": 213.33, "volume": 250.306, "close_time": 1757433599999}, {"open_time": 1757433600000, "open": 213.2, "high": 214.67, "low": 213.2, "close": 214.29, "volume": 38.847, "close_time": 1757437199999}, {"open_time": 1757437200000, "open": 214.84, "high": 215.53, "low": 214.14, "close": 215.43, "volume": 66.551, "close_time": 1757440799999}, {"open_time": 1757440800000, "open": 214.76, "high": 216.86, "low": 214.69, "close": 216.23, "volume": 47.593, "close_time": 1757444399999}, {"open_time": 1757444400000, "open": 216.24, "high": 216.86, "low": 215.98, "close": 216.58, "volume": 99.941, "close_time": 1757447999999}, {"open_time": 1757448000000, "open": 216.45, "high": 216.45, "low": 215.45, "close": 215.67, "volume": 47.133, "close_time": 1757451599999}, {"open_time": 1757451600000, "open": 216.04, "high": 216.75, "low": 215.34, "close": 215.4, "volume": 118.877, "close_time": 1757455199999}, {"open_time": 1757455200000, "open": 215.62, "high": 217.12, "low": 215.44, "close": 217.12, "volume": 193.921, "close_time": 1757458799999}, {"open_time": 1757458800000, "open": 217.12, "high": 217.58, "low": 216.67, "close": 217.23, "volume": 92.065, "close_time": 1757462399999}, {"open_time": 1757462400000, "open": 217.27, "high": 217.58, "low": 215.2, "close": 215.2, "volume": 54.041, "close_time": 1757465999999}, {"open_time": 1757466000000, "open": 215.36, "high": 216.36, "low": 214.97, "close": 215.98, "volume": 2664.789, "close_time": 1757469599999}, {"open_time": 1757469600000, "open": 215.72, "high": 219.32, "low": 215.29, "close": 218.15, "volume": 5130.057, "close_time": 1757473199999}, {"open_time": 1757473200000, "open": 218.93, "high": 219.03, "low": 217.43, "close": 218.87, "volume": 3964.763, "close_time": 1757476799999}, {"open_time": 1757476800000, "open": 218.31, "high": 218.9, "low": 217.34, "close": 218.21, "volume": 3298.302, "close_time": 1757480399999}, {"open_time": 1757480400000, "open": 217.94, "high": 218.97, "low": 217.5, "close": 217.88, "volume": 1630.814, "close_time": 1757483999999}, {"open_time": 1757484000000, "open": 217.85, "high": 219.38, "low": 217.48, "close": 218.59, "volume": 3213.257, "close_time": 1757487599999}, {"open_time": 1757487600000, "open": 218.13, "high": 222.31, "low": 217.26, "close": 222.17, "volume": 2771.572, "close_time": 1757491199999}, {"open_time": 1757491200000, "open": 221.7, "high": 221.99, "low": 220.51, "close": 220.8, "volume": 252.098, "close_time": 1757494799999}, {"open_time": 1757494800000, "open": 221.03, "high": 221.06, "low": 220.04, "close": 220.62, "volume": 104.469, "close_time": 1757498399999}, {"open_time": 1757498400000, "open": 220.47, "high": 220.47, "low": 218.73, "close": 219.86, "volume": 62.194, "close_time": 1757501999999}, {"open_time": 1757502000000, "open": 220.19, "high": 220.29, "low": 218.98, "close": 219.79, "volume": 33.117, "close_time": 1757505599999}, {"open_time": 1757505600000, "open": 220.25, "high": 224.35, "low": 219.74, "close": 223.7, "volume": 291.477, "close_time": 1757509199999}, {"open_time": 1757509200000, "open": 223.8, "high": 225.61, "low": 222.8, "close": 224.27, "volume": 259.897, "close_time": 1757512799999}, {"open_time": 1757512800000, "open": 224.43, "high": 225.05, "low": 222.33, "close": 222.33, "volume": 146.472, "close_time": 1757516399999}, {"open_time": 1757516400000, "open": 222.85, "high": 223.9, "low": 222.55, "close": 223.22, "volume": 55.464, "close_time": 1757519999999}, {"open_time": 1757520000000, "open": 223.09, "high": 223.41, "low": 213.95, "close": 223.16, "volume": 579.855, "close_time": 1757523599999}, {"open_time": 1757523600000, "open": 223.16, "high": 223.45, "low": 221.13, "close": 222.55, "volume": 116.385, "close_time": 1757527199999}, {"open_time": 1757527200000, "open": 222.11, "high": 223.01, "low": 221.14, "close": 222.5, "volume": 122.347, "close_time": 1757530799999}, {"open_time": 1757530800000, "open": 222.79, "high": 222.79, "low": 220.53, "close": 221.0, "volume": 58.377, "close_time": 1757534399999}, {"open_time": 1757534400000, "open": 221.38, "high": 222.49, "low": 221.01, "close": 222.49, "volume": 49.578, "close_time": 1757537999999}, {"open_time": 1757538000000, "open": 222.5, "high": 223.52, "low": 222.5, "close": 223.52, "volume": 53.074, "close_time": 1757541599999}, {"open_time": 1757541600000, "open": 223.51, "high": 224.46, "low": 223.46, "close": 223.89, "volume": 40.715, "close_time": 1757545199999}, {"open_time": 1757545200000, "open": 224.47, "high": 224.49, "low": 223.59, "close": 224.08, "volume": 241.911, "close_time": 1757548799999}, {"open_time": 1757548800000, "open": 224.07, "high": 225.14, "low": 223.71, "close": 225.14, "volume": 82.54, "close_time": 1757552399999}, {"open_time": 1757552400000, "open": 224.83, "high": 225.59, "low": 224.54, "close": 224.92, "volume": 68.861, "close_time": 1757555999999}, {"open_time": 1757556000000, "open": 224.73, "high": 224.9, "low": 223.02, "close": 223.02, "volume": 110.64, "close_time": 1757559599999}, {"open_time": 1757559600000, "open": 223.4, "high": 224.52, "low": 223.1, "close": 224.11, "volume": 71.282, "close_time": 1757563199999}, {"open_time": 1757563200000, "open": 224.1, "high": 224.17, "low": 222.8, "close": 223.28, "volume": 140.925, "close_time": 1757566799999}, {"open_time": 1757566800000, "open": 223.2, "high": 223.52, "low": 221.76, "close": 222.14, "volume": 107.984, "close_time": 1757570399999}, {"open_time": 1757570400000, "open": 222.36, "high": 223.49, "low": 222.0, "close": 223.49, "volume": 45.747, "close_time": 1757573999999}, {"open_time": 1757574000000, "open": 222.59, "high": 223.39, "low": 221.99, "close": 223.19, "volume": 56.801, "close_time": 1757577599999}, {"open_time": 1757577600000, "open": 222.81, "high": 223.01, "low": 222.31, "close": 223.01, "volume": 8.846, "close_time": 1757581199999}, {"open_time": 1757581200000, "open": 223.39, "high": 225.05, "low": 223.35, "close": 223.82, "volume": 80.993, "close_time": 1757584799999}, {"open_time": 1757584800000, "open": 224.54, "high": 225.56, "low": 224.54, "close": 225.56, "volume": 30.017, "close_time": 1757588399999}, {"open_time": 1757588400000, "open": 225.56, "high": 225.58, "low": 224.65, "close": 225.11, "volume": 160.425, "close_time": 1757591999999}, {"open_time": 1757592000000, "open": 225.21, "high": 228.53, "low": 223.01, "close": 226.6, "volume": 378.165, "close_time": 1757595599999}, {"open_time": 1757595600000, "open": 226.48, "high": 228.67, "low": 224.32, "close": 228.3, "volume": 146.794, "close_time": 1757599199999}, {"open_time": 1757599200000, "open": 228.3, "high": 228.3, "low": 225.61, "close": 227.11, "volume": 132.509, "close_time": 1757602799999}, {"open_time": 1757602800000, "open": 227.1, "high": 227.1, "low": 225.51, "close": 227.03, "volume": 106.812, "close_time": 1757606399999}, {"open_time": 1757606400000, "open": 226.83, "high": 228.46, "low": 225.47, "close": 225.48, "volume": 248.111, "close_time": 1757609999999}, {"open_time": 1757610000000, "open": 225.55, "high": 227.58, "low": 225.55, "close": 227.51, "volume": 30.576, "close_time": 1757613599999}, {"open_time": 1757613600000, "open": 227.22, "high": 227.64, "low": 225.78, "close": 226.55, "volume": 40.83, "close_time": 1757617199999}, {"open_time": 1757617200000, "open": 225.96, "high": 226.87, "low": 225.96, "close": 226.42, "volume": 11.169, "close_time": 1757620799999}, {"open_time": 1757620800000, "open": 226.62, "high": 226.62, "low": 225.32, "close": 225.52, "volume": 95.956, "close_time": 1757624399999}, {"open_time": 1757624400000, "open": 226.04, "high": 226.99, "low": 225.85, "close": 226.64, "volume": 187.651, "close_time": 1757627999999}, {"open_time": 1757628000000, "open": 226.49, "high": 228.4, "low": 226.37, "close": 228.0, "volume": 227.421, "close_time": 1757631599999}, {"open_time": 1757631600000, "open": 228.19, "high": 228.84, "low": 227.76, "close": 228.72, "volume": 135.273, "close_time": 1757635199999}, {"open_time": 1757635200000, "open": 228.67, "high": 234.86, "low": 227.91, "close": 232.95, "volume": 770.547, "close_time": 1757638799999}, {"open_time": 1757638800000, "open": 232.84, "high": 233.74, "low": 230.4, "close": 232.27, "volume": 560.044, "close_time": 1757642399999}, {"open_time": 1757642400000, "open": 232.27, "high": 233.61, "low": 232.27, "close": 232.42, "volume": 77.492, "close_time": 1757645999999}, {"open_time": 1757646000000, "open": 232.44, "high": 235.55, "low": 232.19, "close": 234.76, "volume": 159.909, "close_time": 1757649599999}, {"open_time": 1757649600000, "open": 235.22, "high": 237.74, "low": 234.03, "close": 236.89, "volume": 1242.874, "close_time": 1757653199999}, {"open_time": 1757653200000, "open": 236.92, "high": 239.58, "low": 236.82, "close": 238.95, "volume": 325.135, "close_time": 1757656799999}, {"open_time": 1757656800000, "open": 238.6, "high": 238.76, "low": 237.39, "close": 237.99, "volume": 37.945, "close_time": 1757660399999}, {"open_time": 1757660400000, "open": 237.7, "high": 238.58, "low": 237.21, "close": 237.21, "volume": 663.141, "close_time": 1757663999999}, {"open_time": 1757664000000, "open": 237.45, "high": 238.21, "low": 236.79, "close": 237.83, "volume": 132.614, "close_time": 1757667599999}, {"open_time": 1757667600000, "open": 237.83, "high": 238.57, "low": 237.51, "close": 238.08, "volume": 46.206, "close_time": 1757671199999}, {"open_time": 1757671200000, "open": 238.23, "high": 238.96, "low": 237.87, "close": 238.96, "volume": 13.477, "close_time": 1757674799999}, {"open_time": 1757674800000, "open": 238.51, "high": 239.57, "low": 238.51, "close": 239.42, "volume": 71.933, "close_time": 1757678399999}, {"open_time": 1757678400000, "open": 239.32, "high": 240.0, "low": 237.57, "close": 239.09, "volume": 50.85, "close_time": 1757681999999}, {"open_time": 1757682000000, "open": 239.39, "high": 240.0, "low": 238.1, "close": 239.76, "volume": 872.925, "close_time": 1757685599999}, {"open_time": 1757685600000, "open": 239.5, "high": 241.44, "low": 239.46, "close": 239.9, "volume": 748.952, "close_time": 1757689199999}, {"open_time": 1757689200000, "open": 239.96, "high": 240.0, "low": 238.47, "close": 239.44, "volume": 264.001, "close_time": 1757692799999}, {"open_time": 1757692800000, "open": 239.21, "high": 239.21, "low": 237.91, "close": 238.79, "volume": 244.766, "close_time": 1757696399999}, {"open_time": 1757696400000, "open": 238.79, "high": 241.01, "low": 238.09, "close": 239.52, "volume": 244.405, "close_time": 1757699999999}, {"open_time": 1757700000000, "open": 240.31, "high": 241.14, "low": 239.77, "close": 240.47, "volume": 49.478, "close_time": 1757703599999}, {"open_time": 1757703600000, "open": 240.71, "high": 241.06, "low": 239.51, "close": 241.06, "volume": 50.636, "close_time": 1757707199999}, {"open_time": 1757707200000, "open": 240.7, "high": 241.07, "low": 239.2, "close": 240.33, "volume": 106.047, "close_time": 1757710799999}, {"open_time": 1757710800000, "open": 239.25, "high": 240.28, "low": 238.61, "close": 239.84, "volume": 131.978, "close_time": 1757714399999}, {"open_time": 1757714400000, "open": 239.98, "high": 243.79, "low": 239.98, "close": 241.27, "volume": 312.496, "close_time": 1757717999999}, {"open_time": 1757718000000, "open": 241.31, "high": 242.44, "low": 240.0, "close": 241.71, "volume": 75.484, "close_time": 1757721599999}, {"open_time": 1757721600000, "open": 242.36, "high": 243.43, "low": 241.77, "close": 243.43, "volume": 158.546, "close_time": 1757725199999}, {"open_time": 1757725200000, "open": 243.18, "high": 243.9, "low": 241.75, "close": 241.75, "volume": 103.549, "close_time": 1757728799999}, {"open_time": 1757728800000, "open": 241.69, "high": 242.58, "low": 240.82, "close": 242.14, "volume": 112.252, "close_time": 1757732399999}, {"open_time": 1757732400000, "open": 242.13, "high": 243.7, "low": 241.69, "close": 243.22, "volume": 99.656, "close_time": 1757735999999}, {"open_time": 1757736000000, "open": 242.97, "high": 243.61, "low": 242.45, "close": 243.2, "volume": 24.667, "close_time": 1757739599999}, {"open_time": 1757739600000, "open": 243.32, "high": 243.32, "low": 241.37, "close": 241.37, "volume": 74.681, "close_time": 1757743199999}, {"open_time": 1757743200000, "open": 241.35, "high": 242.71, "low": 241.22, "close": 242.27, "volume": 40.556, "close_time": 1757746799999}, {"open_time": 1757746800000, "open": 241.9, "high": 243.13, "low": 241.9, "close": 242.8, "volume": 8.732, "close_time": 1757750399999}, {"open_time": 1757750400000, "open": 242.32, "high": 242.92, "low": 241.93, "close": 242.92, "volume": 24.797, "close_time": 1757753999999}, {"open_time": 1757754000000, "open": 243.14, "high": 243.38, "low": 242.74, "close": 243.38, "volume": 23.304, "close_time": 1757757599999}, {"open_time": 1757757600000, "open": 242.93, "high": 243.17, "low": 242.3, "close": 242.53, "volume": 7.491, "close_time": 1757761199999}, {"open_time": 1757761200000, "open": 242.06, "high": 242.52, "low": 241.37, "close": 241.5, "volume": 25.333, "close_time": 1757764799999}, {"open_time": 1757764800000, "open": 241.6, "high": 242.49, "low": 241.37, "close": 242.1, "volume": 63.061, "close_time": 1757768399999}, {"open_time": 1757768400000, "open": 242.29, "high": 243.11, "low": 238.24, "close": 240.44, "volume": 237.175, "close_time": 1757771999999}, {"open_time": 1757772000000, "open": 239.23, "high": 240.77, "low": 238.61, "close": 240.3, "volume": 789.938, "close_time": 1757775599999}, {"open_time": 1757775600000, "open": 240.3, "high": 240.44, "low": 238.61, "close": 238.91, "volume": 312.26, "close_time": 1757779199999}, {"open_time": 1757779200000, "open": 239.23, "high": 239.73, "low": 237.45, "close": 237.61, "volume": 205.578, "close_time": 1757782799999}, {"open_time": 1757782800000, "open": 238.05, "high": 238.21, "low": 236.1, "close": 238.02, "volume": 205.16, "close_time": 1757786399999}, {"open_time": 1757786400000, "open": 237.59, "high": 238.79, "low": 237.37, "close": 238.32, "volume": 328.227, "close_time": 1757789999999}, {"open_time": 1757790000000, "open": 238.58, "high": 239.14, "low": 238.16, "close": 238.89, "volume": 44.378, "close_time": 1757793599999}, {"open_time": 1757793600000, "open": 238.91, "high": 240.19, "low": 238.54, "close": 240.1, "volume": 191.727, "close_time": 1757797199999}, {"open_time": 1757797200000, "open": 240.1, "high": 241.1, "low": 239.98, "close": 240.1, "volume": 81.04, "close_time": 1757800799999}, {"open_time": 1757800800000, "open": 239.93, "high": 241.53, "low": 239.93, "close": 241.53, "volume": 135.073, "close_time": 1757804399999}, {"open_time": 1757804400000, "open": 241.68, "high": 242.75, "low": 241.68, "close": 242.61, "volume": 150.681, "close_time": 1757807999999}, {"open_time": 1757808000000, "open": 242.74, "high": 243.82, "low": 242.0, "close": 243.82, "volume": 522.641, "close_time": 1757811599999}, {"open_time": 1757811600000, "open": 243.45, "high": 246.34, "low": 242.64, "close": 245.63, "volume": 1043.48, "close_time": 1757815199999}, {"open_time": 1757815200000, "open": 245.27, "high": 248.88, "low": 245.27, "close": 248.27, "volume": 863.502, "close_time": 1757818799999}, {"open_time": 1757818800000, "open": 248.5, "high": 249.2, "low": 246.55, "close": 246.7, "volume": 388.764, "close_time": 1757822399999}, {"open_time": 1757822400000, "open": 246.7, "high": 247.93, "low": 245.0, "close": 246.38, "volume": 1101.978, "close_time": 1757825999999}, {"open_time": 1757826000000, "open": 246.75, "high": 247.93, "low": 246.41, "close": 247.5, "volume": 106.426, "close_time": 1757829599999}, {"open_time": 1757829600000, "open": 247.48, "high": 248.19, "low": 246.19, "close": 247.09, "volume": 12.924, "close_time": 1757833199999}, {"open_time": 1757833200000, "open": 247.29, "high": 247.29, "low": 246.0, "close": 246.0, "volume": 14.252, "close_time": 1757836799999}, {"open_time": 1757836800000, "open": 246.56, "high": 246.89, "low": 246.32, "close": 246.89, "volume": 9.823, "close_time": 1757840399999}, {"open_time": 1757840400000, "open": 246.42, "high": 247.56, "low": 246.42, "close": 247.39, "volume": 36.022, "close_time": 1757843999999}, {"open_time": 1757844000000, "open": 247.57, "high": 247.89, "low": 247.45, "close": 247.75, "volume": 7.577, "close_time": 1757847599999}, {"open_time": 1757847600000, "open": 247.85, "high": 247.85, "low": 245.53, "close": 245.67, "volume": 214.485, "close_time": 1757851199999}, {"open_time": 1757851200000, "open": 245.77, "high": 246.66, "low": 245.05, "close": 245.73, "volume": 236.16, "close_time": 1757854799999}, {"open_time": 1757854800000, "open": 245.0, "high": 245.93, "low": 243.35, "close": 243.85, "volume": 1110.882, "close_time": 1757858399999}, {"open_time": 1757858400000, "open": 244.07, "high": 244.8, "low": 241.23, "close": 242.66, "volume": 766.887, "close_time": 1757861999999}, {"open_time": 1757862000000, "open": 242.65, "high": 243.84, "low": 241.12, "close": 243.51, "volume": 1559.809, "close_time": 1757865599999}, {"open_time": 1757865600000, "open": 243.61, "high": 245.59, "low": 243.53, "close": 245.06, "volume": 122.179, "close_time": 1757869199999}, {"open_time": 1757869200000, "open": 245.01, "high": 248.3, "low": 244.79, "close": 248.29, "volume": 177.908, "close_time": 1757872799999}, {"open_time": 1757872800000, "open": 248.0, "high": 248.05, "low": 241.07, "close": 244.46, "volume": 526.239, "close_time": 1757876399999}, {"open_time": 1757876400000, "open": 244.41, "high": 245.33, "low": 242.15, "close": 242.82, "volume": 98.508, "close_time": 1757879999999}, {"open_time": 1757880000000, "open": 242.86, "high": 243.38, "low": 241.07, "close": 242.69, "volume": 401.471, "close_time": 1757883599999}, {"open_time": 1757883600000, "open": 242.8, "high": 244.43, "low": 240.46, "close": 243.76, "volume": 185.936, "close_time": 1757887199999}, {"open_time": 1757887200000, "open": 244.16, "high": 244.16, "low": 240.95, "close": 242.93, "volume": 124.524, "close_time": 1757890799999}, {"open_time": 1757890800000, "open": 242.77, "high": 242.83, "low": 239.56, "close": 239.9, "volume": 897.633, "close_time": 1757894399999}, {"open_time": 1757894400000, "open": 239.84, "high": 241.9, "low": 239.79, "close": 240.91, "volume": 273.44, "close_time": 1757897999999}, {"open_time": 1757898000000, "open": 240.66, "high": 241.83, "low": 239.34, "close": 241.11, "volume": 50.072, "close_time": 1757901599999}, {"open_time": 1757901600000, "open": 241.17, "high": 242.85, "low": 240.94, "close": 242.18, "volume": 66.668, "close_time": 1757905199999}, {"open_time": 1757905200000, "open": 242.7, "high": 243.4, "low": 242.3, "close": 242.74, "volume": 183.655, "close_time": 1757908799999}, {"open_time": 1757908800000, "open": 242.82, "high": 243.53, "low": 242.3, "close": 242.56, "volume": 57.748, "close_time": 1757912399999}, {"open_time": 1757912400000, "open": 242.82, "high": 243.83, "low": 242.82, "close": 243.83, "volume": 12.183, "close_time": 1757915999999}, {"open_time": 1757916000000, "open": 243.85, "high": 244.14, "low": 239.89, "close": 240.56, "volume": 34.348, "close_time": 1757919599999}, {"open_time": 1757919600000, "open": 240.64, "high": 241.07, "low": 236.72, "close": 238.4, "volume": 165.39, "close_time": 1757923199999}, {"open_time": 1757923200000, "open": 238.36, "high": 238.36, "low": 232.6, "close": 232.6, "volume": 312.194, "close_time": 1757926799999}, {"open_time": 1757926800000, "open": 232.54, "high": 235.56, "low": 232.34, "close": 235.56, "volume": 98.635, "close_time": 1757930399999}, {"open_time": 1757930400000, "open": 235.59, "high": 236.74, "low": 234.82, "close": 236.74, "volume": 125.032, "close_time": 1757933999999}, {"open_time": 1757934000000, "open": 236.51, "high": 237.03, "low": 235.59, "close": 236.37, "volume": 17.443, "close_time": 1757937599999}, {"open_time": 1757937600000, "open": 236.5, "high": 237.9, "low": 234.61, "close": 234.61, "volume": 257.345, "close_time": 1757941199999}, {"open_time": 1757941200000, "open": 234.6, "high": 237.04, "low": 234.42, "close": 235.78, "volume": 201.905, "close_time": 1757944799999}, {"open_time": 1757944800000, "open": 235.2, "high": 235.55, "low": 232.9, "close": 233.4, "volume": 179.87, "close_time": 1757948399999}, {"open_time": 1757948400000, "open": 233.76, "high": 234.24, "low": 232.0, "close": 233.19, "volume": 383.743, "close_time": 1757951999999}, {"open_time": 1757952000000, "open": 233.19, "high": 233.4, "low": 230.94, "close": 231.6, "volume": 783.544, "close_time": 1757955599999}, {"open_time": 1757955600000, "open": 231.85, "high": 233.25, "low": 230.06, "close": 233.1, "volume": 251.132, "close_time": 1757959199999}, {"open_time": 1757959200000, "open": 232.95, "high": 233.6, "low": 232.14, "close": 233.6, "volume": 43.38, "close_time": 1757962799999}, {"open_time": 1757962800000, "open": 233.45, "high": 234.39, "low": 232.12, "close": 232.56, "volume": 53.065, "close_time": 1757966399999}, {"open_time": 1757966400000, "open": 232.58, "high": 234.24, "low": 232.58, "close": 234.24, "volume": 81.325, "close_time": 1757969999999}, {"open_time": 1757970000000, "open": 234.18, "high": 235.36, "low": 233.76, "close": 235.36, "volume": 281.064, "close_time": 1757973599999}, {"open_time": 1757973600000, "open": 235.3, "high": 235.33, "low": 233.75, "close": 234.22, "volume": 95.2, "close_time": 1757977199999}, {"open_time": 1757977200000, "open": 234.15, "high": 234.46, "low": 233.26, "close": 234.44, "volume": 33.336, "close_time": 1757980799999}, {"open_time": 1757980800000, "open": 233.92, "high": 234.56, "low": 233.02, "close": 233.05, "volume": 66.628, "close_time": 1757984399999}, {"open_time": 1757984400000, "open": 234.03, "high": 235.71, "low": 234.03, "close": 234.24, "volume": 40.558, "close_time": 1757987999999}, {"open_time": 1757988000000, "open": 234.55, "high": 235.1, "low": 234.01, "close": 234.59, "volume": 31.266, "close_time": 1757991599999}, {"open_time": 1757991600000, "open": 234.01, "high": 235.71, "low": 234.0, "close": 235.55, "volume": 93.409, "close_time": 1757995199999}, {"open_time": 1757995200000, "open": 235.27, "high": 235.27, "low": 233.16, "close": 234.61, "volume": 50.768, "close_time": 1757998799999}, {"open_time": 1757998800000, "open": 234.59, "high": 236.41, "low": 234.59, "close": 236.41, "volume": 14.11, "close_time": 1758002399999}, {"open_time": 1758002400000, "open": 236.41, "high": 236.88, "low": 234.66, "close": 235.29, "volume": 54.007, "close_time": 1758005999999}, {"open_time": 1758006000000, "open": 236.19, "high": 236.2, "low": 235.43, "close": 235.43, "volume": 20.837, "close_time": 1758009599999}, {"open_time": 1758009600000, "open": 236.2, "high": 236.88, "low": 235.37, "close": 235.7, "volume": 24.037, "close_time": 1758013199999}, {"open_time": 1758013200000, "open": 235.88, "high": 236.26, "low": 235.16, "close": 235.16, "volume": 40.672, "close_time": 1758016799999}, {"open_time": 1758016800000, "open": 235.44, "high": 235.51, "low": 235.0, "close": 235.46, "volume": 11.453, "close_time": 1758020399999}, {"open_time": 1758020400000, "open": 235.47, "high": 236.13, "low": 235.08, "close": 235.75, "volume": 33.976, "close_time": 1758023999999}, {"open_time": 1758024000000, "open": 235.44, "high": 236.13, "low": 234.61, "close": 235.57, "volume": 39.963, "close_time": 1758027599999}, {"open_time": 1758027600000, "open": 235.49, "high": 235.84, "low": 231.76, "close": 232.93, "volume": 167.263, "close_time": 1758031199999}, {"open_time": 1758031200000, "open": 233.18, "high": 234.3, "low": 231.64, "close": 234.3, "volume": 447.351, "close_time": 1758034799999}, {"open_time": 1758034800000, "open": 234.12, "high": 237.72, "low": 233.65, "close": 237.4, "volume": 45.297, "close_time": 1758038399999}, {"open_time": 1758038400000, "open": 237.85, "high": 238.95, "low": 236.2, "close": 238.25, "volume": 180.742, "close_time": 1758041999999}, {"open_time": 1758042000000, "open": 238.28, "high": 240.6, "low": 238.05, "close": 238.05, "volume": 584.588, "close_time": 1758045599999}, {"open_time": 1758045600000, "open": 238.05, "high": 239.39, "low": 237.0, "close": 237.19, "volume": 173.151, "close_time": 1758049199999}, {"open_time": 1758049200000, "open": 237.29, "high": 238.3, "low": 237.29, "close": 238.3, "volume": 51.227, "close_time": 1758052799999}, {"open_time": 1758052800000, "open": 238.29, "high": 238.3, "low": 237.65, "close": 238.3, "volume": 32.129, "close_time": 1758056399999}, {"open_time": 1758056400000, "open": 238.3, "high": 238.66, "low": 237.71, "close": 238.19, "volume": 16.298, "close_time": 1758059999999}, {"open_time": 1758060000000, "open": 238.64, "high": 238.87, "low": 237.58, "close": 238.57, "volume": 12.839, "close_time": 1758063599999}, {"open_time": 1758063600000, "open": 237.81, "high": 238.38, "low": 236.65, "close": 236.85, "volume": 61.812, "close_time": 1758067199999}, {"open_time": 1758067200000, "open": 236.77, "high": 237.17, "low": 235.77, "close": 235.87, "volume": 148.968, "close_time": 1758070799999}, {"open_time": 1758070800000, "open": 236.61, "high": 238.0, "low": 236.05, "close": 236.47, "volume": 1520.325, "close_time": 1758074399999}, {"open_time": 1758074400000, "open": 237.74, "high": 239.91, "low": 236.21, "close": 237.2, "volume": 350.735, "close_time": 1758077999999}, {"open_time": 1758078000000, "open": 237.19, "high": 240.0, "low": 234.39, "close": 235.32, "volume": 486.835, "close_time": 1758081599999}, {"open_time": 1758081600000, "open": 235.22, "high": 235.37, "low": 233.77, "close": 234.98, "volume": 23.066, "close_time": 1758085199999}, {"open_time": 1758085200000, "open": 234.98, "high": 235.2, "low": 232.0, "close": 234.63, "volume": 2869.282, "close_time": 1758088799999}, {"open_time": 1758088800000, "open": 234.61, "high": 236.28, "low": 234.42, "close": 235.74, "volume": 158.584, "close_time": 1758092399999}, {"open_time": 1758092400000, "open": 236.1, "high": 237.71, "low": 235.9, "close": 237.62, "volume": 18.205, "close_time": 1758095999999}, {"open_time": 1758096000000, "open": 237.76, "high": 237.76, "low": 234.84, "close": 236.06, "volume": 9.803, "close_time": 1758099599999}, {"open_time": 1758099600000, "open": 236.06, "high": 236.06, "low": 235.59, "close": 235.59, "volume": 7.202, "close_time": 1758103199999}, {"open_time": 1758103200000, "open": 236.04, "high": 236.04, "low": 233.95, "close": 234.06, "volume": 125.773, "close_time": 1758106799999}, {"open_time": 1758106800000, "open": 234.25, "high": 234.51, "low": 234.0, "close": 234.0, "volume": 17.74, "close_time": 1758110399999}, {"open_time": 1758110400000, "open": 233.92, "high": 235.25, "low": 233.92, "close": 234.41, "volume": 30.729, "close_time": 1758113999999}, {"open_time": 1758114000000, "open": 235.08, "high": 235.92, "low": 234.33, "close": 235.79, "volume": 34.179, "close_time": 1758117599999}, {"open_time": 1758117600000, "open": 235.23, "high": 235.79, "low": 233.66, "close": 234.24, "volume": 55.641, "close_time": 1758121199999}, {"open_time": 1758121200000, "open": 234.07, "high": 234.96, "low": 234.0, "close": 234.01, "volume": 38.807, "close_time": 1758124799999}, {"open_time": 1758124800000, "open": 233.74, "high": 234.56, "low": 232.5, "close": 234.51, "volume": 89.921, "close_time": 1758128399999}, {"open_time": 1758128400000, "open": 233.98, "high": 236.74, "low": 232.84, "close": 232.84, "volume": 390.113, "close_time": 1758131999999}, {"open_time": 1758132000000, "open": 232.8, "high": 238.0, "low": 232.5, "close": 233.39, "volume": 1097.531, "close_time": 1758135599999}, {"open_time": 1758135600000, "open": 233.79, "high": 238.99, "low": 233.79, "close": 238.82, "volume": 247.034, "close_time": 1758139199999}, {"open_time": 1758139200000, "open": 238.9, "high": 240.98, "low": 237.85, "close": 238.18, "volume": 849.55, "close_time": 1758142799999}, {"open_time": 1758142800000, "open": 237.54, "high": 240.46, "low": 236.19, "close": 239.7, "volume": 145.976, "close_time": 1758146399999}, {"open_time": 1758146400000, "open": 240.24, "high": 245.59, "low": 240.0, "close": 244.84, "volume": 1451.806, "close_time": 1758149999999}, {"open_time": 1758150000000, "open": 245.54, "high": 246.27, "low": 244.16, "close": 244.76, "volume": 969.072, "close_time": 1758153599999}, {"open_time": 1758153600000, "open": 245.15, "high": 245.77, "low": 244.25, "close": 244.78, "volume": 221.377, "close_time": 1758157199999}, {"open_time": 1758157200000, "open": 245.03, "high": 247.11, "low": 244.57, "close": 246.07, "volume": 354.805, "close_time": 1758160799999}, {"open_time": 1758160800000, "open": 245.9, "high": 246.57, "low": 244.9, "close": 246.57, "volume": 54.76, "close_time": 1758164399999}, {"open_time": 1758164400000, "open": 246.51, "high": 247.48, "low": 245.82, "close": 246.82, "volume": 443.096, "close_time": 1758167999999}, {"open_time": 1758168000000, "open": 246.91, "high": 246.91, "low": 245.51, "close": 246.37, "volume": 184.574, "close_time": 1758171599999}, {"open_time": 1758171600000, "open": 246.36, "high": 246.37, "low": 244.42, "close": 245.01, "volume": 42.538, "close_time": 1758175199999}, {"open_time": 1758175200000, "open": 245.02, "high": 245.37, "low": 242.71, "close": 244.37, "volume": 243.151, "close_time": 1758178799999}, {"open_time": 1758178800000, "open": 244.53, "high": 245.39, "low": 244.17, "close": 244.84, "volume": 26.399, "close_time": 1758182399999}, {"open_time": 1758182400000, "open": 244.27, "high": 246.79, "low": 244.27, "close": 246.78, "volume": 139.141, "close_time": 1758185999999}, {"open_time": 1758186000000, "open": 246.75, "high": 246.78, "low": 245.99, "close": 246.74, "volume": 4.761, "close_time": 1758189599999}, {"open_time": 1758189600000, "open": 246.56, "high": 246.67, "low": 245.42, "close": 246.23, "volume": 62.558, "close_time": 1758193199999}, {"open_time": 1758193200000, "open": 246.27, "high": 246.95, "low": 245.68, "close": 246.09, "volume": 263.435, "close_time": 1758196799999}, {"open_time": 1758196800000, "open": 246.23, "high": 246.93, "low": 245.73, "close": 246.51, "volume": 29.511, "close_time": 1758200399999}, {"open_time": 1758200400000, "open": 246.0, "high": 247.98, "low": 245.22, "close": 245.69, "volume": 203.558, "close_time": 1758203999999}, {"open_time": 1758204000000, "open": 246.27, "high": 247.98, "low": 245.94, "close": 247.93, "volume": 55.92, "close_time": 1758207599999}, {"open_time": 1758207600000, "open": 247.76, "high": 248.58, "low": 247.21, "close": 248.53, "volume": 289.755, "close_time": 1758211199999}, {"open_time": 1758211200000, "open": 248.46, "high": 249.99, "low": 247.81, "close": 249.98, "volume": 871.485, "close_time": 1758214799999}, {"open_time": 1758214800000, "open": 249.98, "high": 253.22, "low": 249.26, "close": 251.1, "volume": 2949.885, "close_time": 1758218399999}, {"open_time": 1758218400000, "open": 251.11, "high": 251.22, "low": 249.74, "close": 250.63, "volume": 69.847, "close_time": 1758221999999}, {"open_time": 1758222000000, "open": 250.4, "high": 250.4, "low": 247.1, "close": 248.71, "volume": 123.285, "close_time": 1758225599999}, {"open_time": 1758225600000, "open": 248.08, "high": 248.86, "low": 248.0, "close": 248.03, "volume": 56.354, "close_time": 1758229199999}, {"open_time": 1758229200000, "open": 248.04, "high": 248.52, "low": 247.45, "close": 248.14, "volume": 58.704, "close_time": 1758232799999}, {"open_time": 1758232800000, "open": 247.76, "high": 247.99, "low": 246.81, "close": 246.87, "volume": 220.101, "close_time": 1758236399999}, {"open_time": 1758236400000, "open": 246.81, "high": 247.5, "low": 245.86, "close": 247.48, "volume": 51.953, "close_time": 1758239999999}, {"open_time": 1758240000000, "open": 247.2, "high": 248.31, "low": 247.2, "close": 248.17, "volume": 31.647, "close_time": 1758243599999}, {"open_time": 1758243600000, "open": 248.2, "high": 248.2, "low": 246.98, "close": 247.92, "volume": 354.603, "close_time": 1758247199999}, {"open_time": 1758247200000, "open": 246.83, "high": 247.97, "low": 246.39, "close": 247.13, "volume": 100.31, "close_time": 1758250799999}, {"open_time": 1758250800000, "open": 246.78, "high": 247.92, "low": 244.99, "close": 245.04, "volume": 153.044, "close_time": 1758254399999}, {"open_time": 1758254400000, "open": 244.93, "high": 245.38, "low": 243.09, "close": 245.38, "volume": 170.529, "close_time": 1758257999999}, {"open_time": 1758258000000, "open": 244.57, "high": 245.69, "low": 244.56, "close": 245.66, "volume": 26.04, "close_time": 1758261599999}, {"open_time": 1758261600000, "open": 245.66, "high": 245.66, "low": 243.71, "close": 243.71, "volume": 27.98, "close_time": 1758265199999}, {"open_time": 1758265200000, "open": 244.21, "high": 244.49, "low": 243.4, "close": 244.2, "volume": 11.644, "close_time": 1758268799999}, {"open_time": 1758268800000, "open": 244.48, "high": 244.94, "low": 243.66, "close": 243.75, "volume": 6.44, "close_time": 1758272399999}, {"open_time": 1758272400000, "open": 243.76, "high": 244.28, "low": 243.0, "close": 243.15, "volume": 662.448, "close_time": 1758275999999}, {"open_time": 1758276000000, "open": 243.17, "high": 243.17, "low": 242.39, "close": 242.71, "volume": 177.547, "close_time": 1758279599999}, {"open_time": 1758279600000, "open": 242.71, "high": 242.78, "low": 240.37, "close": 241.32, "volume": 150.332, "close_time": 1758283199999}, {"open_time": 1758283200000, "open": 241.32, "high": 242.01, "low": 240.48, "close": 241.21, "volume": 163.289, "close_time": 1758286799999}, {"open_time": 1758286800000, "open": 241.19, "high": 242.17, "low": 240.99, "close": 242.17, "volume": 64.385, "close_time": 1758290399999}, {"open_time": 1758290400000, "open": 242.18, "high": 242.76, "low": 239.63, "close": 240.21, "volume": 92.891, "close_time": 1758293999999}, {"open_time": 1758294000000, "open": 239.62, "high": 239.62, "low": 236.19, "close": 237.31, "volume": 573.512, "close_time": 1758297599999}, {"open_time": 1758297600000, "open": 237.8, "high": 238.81, "low": 237.33, "close": 238.2, "volume": 54.923, "close_time": 1758301199999}, {"open_time": 1758301200000, "open": 238.78, "high": 238.78, "low": 236.52, "close": 237.09, "volume": 94.067, "close_time": 1758304799999}, {"open_time": 1758304800000, "open": 236.68, "high": 237.26, "low": 235.42, "close": 237.0, "volume": 288.322, "close_time": 1758308399999}, {"open_time": 1758308400000, "open": 237.02, "high": 238.02, "low": 236.22, "close": 236.22, "volume": 34.544, "close_time": 1758311999999}, {"open_time": 1758312000000, "open": 236.2, "high": 237.82, "low": 236.07, "close": 236.62, "volume": 67.506, "close_time": 1758315599999}, {"open_time": 1758315600000, "open": 237.01, "high": 238.28, "low": 236.6, "close": 238.11, "volume": 148.717, "close_time": 1758319199999}, {"open_time": 1758319200000, "open": 238.33, "high": 238.95, "low": 238.31, "close": 238.68, "volume": 24.476, "close_time": 1758322799999}, {"open_time": 1758322800000, "open": 238.46, "high": 238.82, "low": 237.02, "close": 238.47, "volume": 106.404, "close_time": 1758326399999}, {"open_time": 1758326400000, "open": 238.24, "high": 239.8, "low": 238.24, "close": 239.8, "volume": 132.356, "close_time": 1758329999999}, {"open_time": 1758330000000, "open": 239.79, "high": 239.81, "low": 238.48, "close": 238.48, "volume": 12.164, "close_time": 1758333599999}, {"open_time": 1758333600000, "open": 238.8, "high": 238.8, "low": 237.5, "close": 238.24, "volume": 89.28, "close_time": 1758337199999}, {"open_time": 1758337200000, "open": 238.35, "high": 238.62, "low": 237.91, "close": 237.98, "volume": 18.09, "close_time": 1758340799999}, {"open_time": 1758340800000, "open": 238.02, "high": 238.93, "low": 237.89, "close": 238.46, "volume": 33.388, "close_time": 1758344399999}, {"open_time": 1758344400000, "open": 238.97, "high": 239.49, "low": 238.48, "close": 239.45, "volume": 28.797, "close_time": 1758347999999}, {"open_time": 1758348000000, "open": 239.5, "high": 239.5, "low": 238.49, "close": 239.43, "volume": 23.639, "close_time": 1758351599999}, {"open_time": 1758351600000, "open": 239.49, "high": 239.58, "low": 239.28, "close": 239.31, "volume": 34.283, "close_time": 1758355199999}, {"open_time": 1758355200000, "open": 239.57, "high": 239.62, "low": 237.85, "close": 237.85, "volume": 14.051, "close_time": 1758358799999}, {"open_time": 1758358800000, "open": 237.95, "high": 238.27, "low": 237.27, "close": 237.66, "volume": 59.935, "close_time": 1758362399999}, {"open_time": 1758362400000, "open": 237.83, "high": 237.99, "low": 237.18, "close": 237.6, "volume": 2.694, "close_time": 1758365999999}, {"open_time": 1758366000000, "open": 237.63, "high": 238.22, "low": 237.56, "close": 238.09, "volume": 2.342, "close_time": 1758369599999}, {"open_time": 1758369600000, "open": 238.09, "high": 238.16, "low": 237.44, "close": 237.45, "volume": 94.884, "close_time": 1758373199999}, {"open_time": 1758373200000, "open": 237.45, "high": 238.07, "low": 237.45, "close": 237.68, "volume": 378.543, "close_time": 1758376799999}, {"open_time": 1758376800000, "open": 237.44, "high": 238.64, "low": 237.14, "close": 238.64, "volume": 10.566, "close_time": 1758380399999}, {"open_time": 1758380400000, "open": 238.64, "high": 240.73, "low": 238.63, "close": 239.52, "volume": 445.202, "close_time": 1758383999999}, {"open_time": 1758384000000, "open": 240.32, "high": 240.82, "low": 239.15, "close": 239.95, "volume": 23.602, "close_time": 1758387599999}, {"open_time": 1758387600000, "open": 240.28, "high": 242.95, "low": 239.19, "close": 239.34, "volume": 721.659, "close_time": 1758391199999}, {"open_time": 1758391200000, "open": 239.19, "high": 239.25, "low": 238.39, "close": 238.75, "volume": 61.825, "close_time": 1758394799999}, {"open_time": 1758394800000, "open": 238.39, "high": 239.17, "low": 238.23, "close": 238.74, "volume": 23.402, "close_time": 1758398399999}, {"open_time": 1758398400000, "open": 238.81, "high": 239.64, "low": 238.28, "close": 239.64, "volume": 12.829, "close_time": 1758401999999}, {"open_time": 1758402000000, "open": 239.73, "high": 240.3, "low": 239.73, "close": 239.85, "volume": 59.81, "close_time": 1758405599999}, {"open_time": 1758405600000, "open": 240.0, "high": 240.3, "low": 239.5, "close": 240.3, "volume": 62.388, "close_time": 1758409199999}, {"open_time": 1758409200000, "open": 240.22, "high": 240.22, "low": 239.32, "close": 239.78, "volume": 6.235, "close_time": 1758412799999}, {"open_time": 1758412800000, "open": 239.73, "high": 240.46, "low": 239.29, "close": 240.46, "volume": 18.256, "close_time": 1758416399999}, {"open_time": 1758416400000, "open": 240.81, "high": 240.81, "low": 239.66, "close": 240.0, "volume": 140.877, "close_time": 1758419999999}, {"open_time": 1758420000000, "open": 240.51, "high": 240.99, "low": 240.05, "close": 240.73, "volume": 52.56, "close_time": 1758423599999}, {"open_time": 1758423600000, "open": 241.16, "high": 241.71, "low": 240.56, "close": 241.71, "volume": 48.675, "close_time": 1758427199999}, {"open_time": 1758427200000, "open": 241.48, "high": 241.8, "low": 240.46, "close": 240.46, "volume": 29.418, "close_time": 1758430799999}, {"open_time": 1758430800000, "open": 240.46, "high": 240.69, "low": 240.0, "close": 240.63, "volume": 20.534, "close_time": 1758434399999}, {"open_time": 1758434400000, "open": 240.51, "high": 241.18, "low": 240.05, "close": 240.6, "volume": 18.2, "close_time": 1758437999999}, {"open_time": 1758438000000, "open": 240.38, "high": 240.38, "low": 239.71, "close": 240.34, "volume": 8.814, "close_time": 1758441599999}, {"open_time": 1758441600000, "open": 240.09, "high": 240.09, "low": 238.67, "close": 238.88, "volume": 16.299, "close_time": 1758445199999}, {"open_time": 1758445200000, "open": 238.99, "high": 238.99, "low": 237.27, "close": 238.43, "volume": 41.566, "close_time": 1758448799999}, {"open_time": 1758448800000, "open": 238.46, "high": 238.99, "low": 237.96, "close": 238.99, "volume": 7.725, "close_time": 1758452399999}, {"open_time": 1758452400000, "open": 239.0, "high": 239.0, "low": 238.44, "close": 238.88, "volume": 1.584, "close_time": 1758455999999}, {"open_time": 1758456000000, "open": 239.0, "high": 240.13, "low": 239.0, "close": 239.31, "volume": 8.569, "close_time": 1758459599999}, {"open_time": 1758459600000, "open": 239.86, "high": 240.06, "low": 239.25, "close": 239.25, "volume": 12.936, "close_time": 1758463199999}, {"open_time": 1758463200000, "open": 239.35, "high": 239.95, "low": 238.67, "close": 238.67, "volume": 221.456, "close_time": 1758466799999}, {"open_time": 1758466800000, "open": 238.48, "high": 238.92, "low": 237.89, "close": 237.94, "volume": 32.995, "close_time": 1758470399999}, {"open_time": 1758470400000, "open": 237.96, "high": 238.12, "low": 236.35, "close": 237.0, "volume": 268.585, "close_time": 1758473999999}, {"open_time": 1758474000000, "open": 237.0, "high": 238.0, "low": 236.49, "close": 238.0, "volume": 433.834, "close_time": 1758477599999}, {"open_time": 1758477600000, "open": 237.6, "high": 238.1, "low": 237.35, "close": 238.1, "volume": 13.964, "close_time": 1758481199999}, {"open_time": 1758481200000, "open": 238.24, "high": 238.24, "low": 237.2, "close": 238.2, "volume": 24.027, "close_time": 1758484799999}, {"open_time": 1758484800000, "open": 237.57, "high": 238.15, "low": 237.26, "close": 237.47, "volume": 24.152, "close_time": 1758488399999}, {"open_time": 1758488400000, "open": 237.99, "high": 237.99, "low": 236.59, "close": 237.68, "volume": 17.297, "close_time": 1758491999999}, {"open_time": 1758492000000, "open": 237.28, "high": 237.85, "low": 235.6, "close": 237.85, "volume": 80.126, "close_time": 1758495599999}, {"open_time": 1758495600000, "open": 237.85, "high": 237.85, "low": 236.19, "close": 236.19, "volume": 24.578, "close_time": 1758499199999}, {"open_time": 1758499200000, "open": 236.19, "high": 236.83, "low": 231.78, "close": 232.14, "volume": 761.41, "close_time": 1758502799999}, {"open_time": 1758502800000, "open": 232.22, "high": 234.83, "low": 232.22, "close": 232.96, "volume": 143.838, "close_time": 1758506399999}, {"open_time": 1758506400000, "open": 233.71, "high": 233.8, "low": 230.81, "close": 231.55, "volume": 138.872, "close_time": 1758509999999}, {"open_time": 1758510000000, "open": 232.12, "high": 232.91, "low": 231.92, "close": 232.46, "volume": 24.094, "close_time": 1758513599999}, {"open_time": 1758513600000, "open": 232.77, "high": 232.93, "low": 231.56, "close": 232.43, "volume": 60.142, "close_time": 1758517199999}, {"open_time": 1758517200000, "open": 231.93, "high": 231.93, "low": 225.23, "close": 225.25, "volume": 478.497, "close_time": 1758520799999}, {"open_time": 1758520800000, "open": 227.61, "high": 227.61, "low": 217.35, "close": 224.27, "volume": 746.325, "close_time": 1758524399999}, {"open_time": 1758524400000, "open": 223.96, "high": 224.74, "low": 222.09, "close": 222.09, "volume": 18.79, "close_time": 1758527999999}, {"open_time": 1758528000000, "open": 221.96, "high": 222.7, "low": 221.23, "close": 221.23, "volume": 9.142, "close_time": 1758531599999}, {"open_time": 1758531600000, "open": 221.07, "high": 221.15, "low": 219.59, "close": 220.8, "volume": 29.39, "close_time": 1758535199999}, {"open_time": 1758535200000, "open": 220.54, "high": 222.57, "low": 220.31, "close": 222.57, "volume": 197.477, "close_time": 1758538799999}, {"open_time": 1758538800000, "open": 222.62, "high": 222.91, "low": 221.58, "close": 221.93, "volume": 11.219, "close_time": 1758542399999}, {"open_time": 1758542400000, "open": 221.88, "high": 222.62, "low": 220.75, "close": 222.62, "volume": 61.623, "close_time": 1758545999999}, {"open_time": 1758546000000, "open": 222.94, "high": 224.02, "low": 221.62, "close": 223.7, "volume": 241.768, "close_time": 1758549599999}, {"open_time": 1758549600000, "open": 223.71, "high": 224.16, "low": 221.43, "close": 221.8, "volume": 40.896, "close_time": 1758553199999}, {"open_time": 1758553200000, "open": 222.13, "high": 222.13, "low": 220.18, "close": 220.52, "volume": 332.12, "close_time": 1758556799999}, {"open_time": 1758556800000, "open": 220.49, "high": 221.6, "low": 219.62, "close": 219.62, "volume": 127.883, "close_time": 1758560399999}, {"open_time": 1758560400000, "open": 220.2, "high": 221.5, "low": 218.35, "close": 221.24, "volume": 377.809, "close_time": 1758563999999}, {"open_time": 1758564000000, "open": 221.28, "high": 221.49, "low": 219.73, "close": 219.73, "volume": 75.726, "close_time": 1758567599999}, {"open_time": 1758567600000, "open": 219.57, "high": 219.93, "low": 216.6, "close": 217.04, "volume": 144.172, "close_time": 1758571199999}, {"open_time": 1758571200000, "open": 216.81, "high": 219.54, "low": 216.56, "close": 219.13, "volume": 243.895, "close_time": 1758574799999}, {"open_time": 1758574800000, "open": 219.54, "high": 221.12, "low": 219.36, "close": 221.12, "volume": 88.305, "close_time": 1758578399999}, {"open_time": 1758578400000, "open": 220.75, "high": 220.89, "low": 219.95, "close": 220.02, "volume": 29.879, "close_time": 1758581999999}, {"open_time": 1758582000000, "open": 219.91, "high": 220.75, "low": 219.6, "close": 220.75, "volume": 108.266, "close_time": 1758585599999}, {"open_time": 1758585600000, "open": 220.08, "high": 221.31, "low": 219.51, "close": 219.58, "volume": 127.177, "close_time": 1758589199999}, {"open_time": 1758589200000, "open": 220.0, "high": 220.0, "low": 216.87, "close": 216.87, "volume": 83.573, "close_time": 1758592799999}, {"open_time": 1758592800000, "open": 216.84, "high": 217.91, "low": 214.87, "close": 214.87, "volume": 357.007, "close_time": 1758596399999}, {"open_time": 1758596400000, "open": 214.77, "high": 217.52, "low": 212.63, "close": 217.3, "volume": 293.779, "close_time": 1758599999999}, {"open_time": 1758600000000, "open": 217.36, "high": 217.53, "low": 215.0, "close": 216.13, "volume": 33.783, "close_time": 1758603599999}, {"open_time": 1758603600000, "open": 215.95, "high": 217.54, "low": 214.72, "close": 217.46, "volume": 56.152, "close_time": 1758607199999}, {"open_time": 1758607200000, "open": 216.92, "high": 219.91, "low": 216.92, "close": 219.58, "volume": 67.422, "close_time": 1758610799999}, {"open_time": 1758610800000, "open": 218.98, "high": 219.47, "low": 218.9, "close": 218.92, "volume": 5.639, "close_time": 1758614399999}, {"open_time": 1758614400000, "open": 219.22, "high": 220.38, "low": 219.21, "close": 220.28, "volume": 17.872, "close_time": 1758617999999}, {"open_time": 1758618000000, "open": 219.88, "high": 220.81, "low": 218.56, "close": 218.82, "volume": 61.93, "close_time": 1758621599999}, {"open_time": 1758621600000, "open": 218.73, "high": 219.26, "low": 218.42, "close": 219.26, "volume": 28.332, "close_time": 1758625199999}, {"open_time": 1758625200000, "open": 218.42, "high": 219.31, "low": 218.12, "close": 219.08, "volume": 181.1, "close_time": 1758628799999}, {"open_time": 1758628800000, "open": 219.43, "high": 220.6, "low": 219.01, "close": 220.3, "volume": 29.355, "close_time": 1758632399999}, {"open_time": 1758632400000, "open": 220.03, "high": 220.66, "low": 219.0, "close": 219.0, "volume": 26.488, "close_time": 1758635999999}, {"open_time": 1758636000000, "open": 220.6, "high": 220.6, "low": 217.98, "close": 217.98, "volume": 27.837, "close_time": 1758639599999}, {"open_time": 1758639600000, "open": 217.98, "high": 220.13, "low": 217.32, "close": 219.47, "volume": 178.168, "close_time": 1758643199999}, {"open_time": 1758643200000, "open": 219.65, "high": 221.37, "low": 218.01, "close": 220.15, "volume": 53.372, "close_time": 1758646799999}, {"open_time": 1758646800000, "open": 220.23, "high": 220.23, "low": 216.19, "close": 216.38, "volume": 47.506, "close_time": 1758650399999}, {"open_time": 1758650400000, "open": 216.63, "high": 217.37, "low": 215.41, "close": 215.93, "volume": 41.619, "close_time": 1758653999999}, {"open_time": 1758654000000, "open": 216.38, "high": 216.87, "low": 214.53, "close": 215.03, "volume": 41.988, "close_time": 1758657599999}, {"open_time": 1758657600000, "open": 214.95, "high": 215.32, "low": 213.5, "close": 215.05, "volume": 61.28, "close_time": 1758661199999}, {"open_time": 1758661200000, "open": 215.11, "high": 216.37, "low": 214.69, "close": 216.01, "volume": 42.612, "close_time": 1758664799999}, {"open_time": 1758664800000, "open": 215.68, "high": 216.59, "low": 215.0, "close": 215.37, "volume": 34.901, "close_time": 1758668399999}, {"open_time": 1758668400000, "open": 215.54, "high": 215.94, "low": 213.5, "close": 213.5, "volume": 21.7, "close_time": 1758671999999}, {"open_time": 1758672000000, "open": 213.5, "high": 215.41, "low": 213.5, "close": 213.68, "volume": 48.054, "close_time": 1758675599999}, {"open_time": 1758675600000, "open": 213.51, "high": 216.13, "low": 213.01, "close": 215.64, "volume": 3553.395, "close_time": 1758679199999}, {"open_time": 1758679200000, "open": 215.78, "high": 216.09, "low": 212.36, "close": 213.82, "volume": 2525.857, "close_time": 1758682799999}, {"open_time": 1758682800000, "open": 213.24, "high": 214.23, "low": 206.95, "close": 208.42, "volume": 2428.043, "close_time": 1758686399999}, {"open_time": 1758686400000, "open": 208.22, "high": 208.86, "low": 204.0, "close": 207.6, "volume": 1495.673, "close_time": 1758689999999}, {"open_time": 1758690000000, "open": 207.81, "high": 210.09, "low": 207.81, "close": 209.56, "volume": 177.262, "close_time": 1758693599999}, {"open_time": 1758693600000, "open": 209.23, "high": 211.27, "low": 208.74, "close": 210.87, "volume": 38.068, "close_time": 1758697199999}, {"open_time": 1758697200000, "open": 210.9, "high": 210.9, "low": 209.21, "close": 210.35, "volume": 151.132, "close_time": 1758700799999}, {"open_time": 1758700800000, "open": 210.17, "high": 210.9, "low": 209.61, "close": 210.3, "volume": 20.816, "close_time": 1758704399999}, {"open_time": 1758704400000, "open": 210.26, "high": 210.99, "low": 209.85, "close": 210.99, "volume": 30.35, "close_time": 1758707999999}, {"open_time": 1758708000000, "open": 210.87, "high": 211.13, "low": 210.34, "close": 210.87, "volume": 9.883, "close_time": 1758711599999}, {"open_time": 1758711600000, "open": 211.16, "high": 212.46, "low": 211.16, "close": 212.0, "volume": 15.193, "close_time": 1758715199999}, {"open_time": 1758715200000, "open": 212.43, "high": 213.03, "low": 211.85, "close": 212.15, "volume": 18.57, "close_time": 1758718799999}, {"open_time": 1758718800000, "open": 211.96, "high": 213.01, "low": 211.69, "close": 211.78, "volume": 39.656, "close_time": 1758722399999}, {"open_time": 1758722400000, "open": 211.87, "high": 216.12, "low": 211.43, "close": 215.67, "volume": 157.583, "close_time": 1758725999999}, {"open_time": 1758726000000, "open": 216.11, "high": 216.11, "low": 210.36, "close": 213.99, "volume": 476.263, "close_time": 1758729599999}, {"open_time": 1758729600000, "open": 213.35, "high": 214.33, "low": 213.05, "close": 213.86, "volume": 54.93, "close_time": 1758733199999}, {"open_time": 1758733200000, "open": 213.93, "high": 215.35, "low": 213.32, "close": 214.98, "volume": 22.638, "close_time": 1758736799999}, {"open_time": 1758736800000, "open": 215.11, "high": 215.19, "low": 213.53, "close": 213.9, "volume": 37.773, "close_time": 1758740399999}, {"open_time": 1758740400000, "open": 214.23, "high": 214.23, "low": 212.45, "close": 213.79, "volume": 56.472, "close_time": 1758743999999}, {"open_time": 1758744000000, "open": 212.78, "high": 212.98, "low": 210.94, "close": 212.14, "volume": 84.569, "close_time": 1758747599999}, {"open_time": 1758747600000, "open": 211.98, "high": 212.48, "low": 210.93, "close": 210.93, "volume": 16.522, "close_time": 1758751199999}, {"open_time": 1758751200000, "open": 211.15, "high": 212.35, "low": 211.15, "close": 211.8, "volume": 74.838, "close_time": 1758754799999}, {"open_time": 1758754800000, "open": 211.7, "high": 212.19, "low": 211.35, "close": 211.65, "volume": 8.03, "close_time": 1758758399999}, {"open_time": 1758758400000, "open": 211.44, "high": 212.24, "low": 210.34, "close": 210.72, "volume": 78.613, "close_time": 1758761999999}, {"open_time": 1758762000000, "open": 210.33, "high": 210.99, "low": 207.84, "close": 207.84, "volume": 233.634, "close_time": 1758765599999}, {"open_time": 1758765600000, "open": 208.58, "high": 211.65, "low": 206.89, "close": 209.97, "volume": 45.865, "close_time": 1758769199999}, {"open_time": 1758769200000, "open": 209.84, "high": 209.84, "low": 206.08, "close": 207.36, "volume": 192.557, "close_time": 1758772799999}, {"open_time": 1758772800000, "open": 207.12, "high": 207.12, "low": 203.29, "close": 203.35, "volume": 1694.604, "close_time": 1758776399999}, {"open_time": 1758776400000, "open": 204.0, "high": 205.78, "low": 203.38, "close": 205.62, "volume": 319.155, "close_time": 1758779999999}, {"open_time": 1758780000000, "open": 205.49, "high": 205.49, "low": 203.66, "close": 203.77, "volume": 224.786, "close_time": 1758783599999}, {"open_time": 1758783600000, "open": 203.95, "high": 205.1, "low": 203.95, "close": 203.96, "volume": 5.471, "close_time": 1758787199999}, {"open_time": 1758787200000, "open": 204.97, "high": 205.31, "low": 203.85, "close": 203.85, "volume": 7.099, "close_time": 1758790799999}, {"open_time": 1758790800000, "open": 204.6, "high": 205.68, "low": 202.19, "close": 202.19, "volume": 19.126, "close_time": 1758794399999}, {"open_time": 1758794400000, "open": 202.27, "high": 203.66, "low": 202.06, "close": 202.06, "volume": 66.355, "close_time": 1758797999999}, {"open_time": 1758798000000, "open": 202.19, "high": 202.19, "low": 200.81, "close": 201.36, "volume": 499.847, "close_time": 1758801599999}, {"open_time": 1758801600000, "open": 201.95, "high": 202.42, "low": 197.54, "close": 198.38, "volume": 602.088, "close_time": 1758805199999}, {"open_time": 1758805200000, "open": 198.65, "high": 201.34, "low": 197.77, "close": 200.71, "volume": 275.448, "close_time": 1758808799999}, {"open_time": 1758808800000, "open": 200.96, "high": 203.71, "low": 200.96, "close": 202.44, "volume": 1649.504, "close_time": 1758812399999}, {"open_time": 1758812400000, "open": 202.36, "high": 202.85, "low": 200.53, "close": 200.64, "volume": 172.061, "close_time": 1758815999999}, {"open_time": 1758816000000, "open": 201.34, "high": 201.93, "low": 198.35, "close": 198.39, "volume": 668.676, "close_time": 1758819599999}, {"open_time": 1758819600000, "open": 198.38, "high": 198.71, "low": 193.81, "close": 194.56, "volume": 1809.206, "close_time": 1758823199999}, {"open_time": 1758823200000, "open": 194.79, "high": 199.37, "low": 194.65, "close": 199.37, "volume": 966.182, "close_time": 1758826799999}, {"open_time": 1758826800000, "open": 199.39, "high": 200.54, "low": 197.82, "close": 197.82, "volume": 135.756, "close_time": 1758830399999}, {"open_time": 1758830400000, "open": 197.82, "high": 198.7, "low": 195.11, "close": 196.37, "volume": 63.643, "close_time": 1758833999999}, {"open_time": 1758834000000, "open": 196.4, "high": 197.37, "low": 194.66, "close": 196.4, "volume": 138.039, "close_time": 1758837599999}, {"open_time": 1758837600000, "open": 196.5, "high": 197.41, "low": 194.0, "close": 194.36, "volume": 115.748, "close_time": 1758841199999}, {"open_time": 1758841200000, "open": 194.98, "high": 195.78, "low": 191.33, "close": 191.87, "volume": 87.147, "close_time": 1758844799999}, {"open_time": 1758844800000, "open": 192.48, "high": 195.73, "low": 192.48, "close": 195.7, "volume": 230.151, "close_time": 1758848399999}, {"open_time": 1758848400000, "open": 195.72, "high": 197.09, "low": 195.36, "close": 195.82, "volume": 64.966, "close_time": 1758851999999}, {"open_time": 1758852000000, "open": 196.55, "high": 197.4, "low": 195.55, "close": 196.5, "volume": 53.114, "close_time": 1758855599999}, {"open_time": 1758855600000, "open": 195.76, "high": 197.21, "low": 195.09, "close": 196.32, "volume": 25.647, "close_time": 1758859199999}, {"open_time": 1758859200000, "open": 196.54, "high": 197.19, "low": 195.19, "close": 195.92, "volume": 59.055, "close_time": 1758862799999}, {"open_time": 1758862800000, "open": 195.73, "high": 197.22, "low": 194.62, "close": 194.95, "volume": 123.012, "close_time": 1758866399999}, {"open_time": 1758866400000, "open": 194.89, "high": 196.62, "low": 193.9, "close": 195.04, "volume": 118.587, "close_time": 1758869999999}, {"open_time": 1758870000000, "open": 195.26, "high": 196.55, "low": 194.1, "close": 195.76, "volume": 74.035, "close_time": 1758873599999}, {"open_time": 1758873600000, "open": 196.37, "high": 196.82, "low": 195.98, "close": 196.08, "volume": 2.069, "close_time": 1758877199999}, {"open_time": 1758877200000, "open": 196.08, "high": 196.46, "low": 194.0, "close": 194.0, "volume": 58.23, "close_time": 1758880799999}, {"open_time": 1758880800000, "open": 194.0, "high": 194.0, "low": 192.05, "close": 192.45, "volume": 539.126, "close_time": 1758884399999}, {"open_time": 1758884400000, "open": 192.0, "high": 193.76, "low": 190.9, "close": 193.76, "volume": 90.554, "close_time": 1758887999999}, {"open_time": 1758888000000, "open": 192.73, "high": 197.87, "low": 192.64, "close": 196.65, "volume": 278.977, "close_time": 1758891599999}, {"open_time": 1758891600000, "open": 196.78, "high": 197.16, "low": 194.75, "close": 196.75, "volume": 44.287, "close_time": 1758895199999}, {"open_time": 1758895200000, "open": 197.04, "high": 197.05, "low": 193.53, "close": 193.76, "volume": 105.191, "close_time": 1758898799999}, {"open_time": 1758898800000, "open": 194.52, "high": 196.81, "low": 194.52, "close": 195.86, "volume": 20.243, "close_time": 1758902399999}, {"open_time": 1758902400000, "open": 196.62, "high": 199.72, "low": 196.39, "close": 199.39, "volume": 451.294, "close_time": 1758905999999}, {"open_time": 1758906000000, "open": 199.67, "high": 201.81, "low": 199.62, "close": 201.22, "volume": 160.817, "close_time": 1758909599999}, {"open_time": 1758909600000, "open": 201.46, "high": 202.6, "low": 200.99, "close": 202.17, "volume": 1271.905, "close_time": 1758913199999}, {"open_time": 1758913200000, "open": 201.34, "high": 201.48, "low": 199.36, "close": 201.09, "volume": 105.291, "close_time": 1758916799999}, {"open_time": 1758916800000, "open": 200.18, "high": 200.69, "low": 199.73, "close": 200.18, "volume": 28.683, "close_time": 1758920399999}, {"open_time": 1758920400000, "open": 200.07, "high": 202.36, "low": 199.82, "close": 202.26, "volume": 44.687, "close_time": 1758923999999}, {"open_time": 1758924000000, "open": 202.35, "high": 203.94, "low": 202.03, "close": 203.73, "volume": 119.95, "close_time": 1758927599999}, {"open_time": 1758927600000, "open": 203.3, "high": 205.18, "low": 202.88, "close": 204.73, "volume": 170.621, "close_time": 1758931199999}, {"open_time": 1758931200000, "open": 204.9, "high": 205.4, "low": 203.97, "close": 205.02, "volume": 34.222, "close_time": 1758934799999}, {"open_time": 1758934800000, "open": 205.39, "high": 205.4, "low": 203.79, "close": 204.59, "volume": 77.568, "close_time": 1758938399999}, {"open_time": 1758938400000, "open": 204.63, "high": 204.63, "low": 203.78, "close": 203.78, "volume": 14.004, "close_time": 1758941999999}, {"open_time": 1758942000000, "open": 204.02, "high": 204.81, "low": 203.48, "close": 204.06, "volume": 55.491, "close_time": 1758945599999}, {"open_time": 1758945600000, "open": 203.78, "high": 204.16, "low": 203.05, "close": 203.05, "volume": 6.503, "close_time": 1758949199999}, {"open_time": 1758949200000, "open": 203.0, "high": 203.23, "low": 202.25, "close": 202.25, "volume": 187.502, "close_time": 1758952799999}, {"open_time": 1758952800000, "open": 202.4, "high": 202.61, "low": 201.73, "close": 202.61, "volume": 86.742, "close_time": 1758956399999}, {"open_time": 1758956400000, "open": 202.95, "high": 203.06, "low": 201.62, "close": 201.62, "volume": 6.369, "close_time": 1758959999999}, {"open_time": 1758960000000, "open": 202.31, "high": 202.31, "low": 200.92, "close": 200.92, "volume": 25.795, "close_time": 1758963599999}, {"open_time": 1758963600000, "open": 200.89, "high": 201.34, "low": 199.97, "close": 201.34, "volume": 14.606, "close_time": 1758967199999}, {"open_time": 1758967200000, "open": 200.96, "high": 201.77, "low": 200.74, "close": 201.77, "volume": 2.063, "close_time": 1758970799999}, {"open_time": 1758970800000, "open": 201.63, "high": 202.13, "low": 201.49, "close": 201.53, "volume": 2.646, "close_time": 1758974399999}, {"open_time": 1758974400000, "open": 201.62, "high": 202.87, "low": 201.24, "close": 202.87, "volume": 22.561, "close_time": 1758977999999}, {"open_time": 1758978000000, "open": 202.16, "high": 203.27, "low": 202.16, "close": 202.64, "volume": 17.246, "close_time": 1758981599999}, {"open_time": 1758981600000, "open": 202.98, "high": 203.53, "low": 202.49, "close": 202.49, "volume": 28.581, "close_time": 1758985199999}, {"open_time": 1758985200000, "open": 202.56, "high": 203.61, "low": 201.94, "close": 203.54, "volume": 16.86, "close_time": 1758988799999}, {"open_time": 1758988800000, "open": 203.44, "high": 203.44, "low": 202.61, "close": 202.61, "volume": 3.99, "close_time": 1758992399999}, {"open_time": 1758992400000, "open": 202.75, "high": 202.86, "low": 200.92, "close": 201.67, "volume": 45.519, "close_time": 1758995999999}, {"open_time": 1758996000000, "open": 201.94, "high": 202.1, "low": 201.32, "close": 201.34, "volume": 19.968, "close_time": 1758999599999}, {"open_time": 1758999600000, "open": 201.46, "high": 202.15, "low": 201.46, "close": 202.15, "volume": 29.594, "close_time": 1759003199999}, {"open_time": 1759003200000, "open": 202.37, "high": 202.87, "low": 201.82, "close": 202.39, "volume": 24.396, "close_time": 1759006799999}, {"open_time": 1759006800000, "open": 202.56, "high": 204.0, "low": 202.35, "close": 203.89, "volume": 15.309, "close_time": 1759010399999}, {"open_time": 1759010400000, "open": 204.0, "high": 204.85, "low": 203.67, "close": 203.98, "volume": 50.193, "close_time": 1759013999999}, {"open_time": 1759014000000, "open": 203.67, "high": 203.99, "low": 203.3, "close": 203.3, "volume": 31.126, "close_time": 1759017599999}, {"open_time": 1759017600000, "open": 203.5, "high": 203.94, "low": 202.45, "close": 202.96, "volume": 26.183, "close_time": 1759021199999}, {"open_time": 1759021200000, "open": 202.96, "high": 202.96, "low": 200.97, "close": 201.22, "volume": 28.021, "close_time": 1759024799999}, {"open_time": 1759024800000, "open": 200.97, "high": 202.11, "low": 200.97, "close": 201.54, "volume": 24.897, "close_time": 1759028399999}, {"open_time": 1759028400000, "open": 201.4, "high": 201.87, "low": 200.69, "close": 201.36, "volume": 14.877, "close_time": 1759031999999}, {"open_time": 1759032000000, "open": 201.1, "high": 201.94, "low": 201.1, "close": 201.94, "volume": 12.218, "close_time": 1759035599999}, {"open_time": 1759035600000, "open": 201.91, "high": 202.44, "low": 201.34, "close": 201.39, "volume": 9.068, "close_time": 1759039199999}, {"open_time": 1759039200000, "open": 201.34, "high": 201.69, "low": 200.5, "close": 201.34, "volume": 6.991, "close_time": 1759042799999}, {"open_time": 1759042800000, "open": 201.55, "high": 201.82, "low": 201.18, "close": 201.57, "volume": 30.092, "close_time": 1759046399999}, {"open_time": 1759046400000, "open": 201.95, "high": 202.32, "low": 201.45, "close": 202.05, "volume": 3.723, "close_time": 1759049999999}, {"open_time": 1759050000000, "open": 201.67, "high": 201.83, "low": 200.96, "close": 201.44, "volume": 3.924, "close_time": 1759053599999}, {"open_time": 1759053600000, "open": 200.54, "high": 200.74, "low": 200.18, "close": 200.69, "volume": 11.998, "close_time": 1759057199999}, {"open_time": 1759057200000, "open": 200.7, "high": 200.7, "low": 199.29, "close": 200.05, "volume": 73.816, "close_time": 1759060799999}, {"open_time": 1759060800000, "open": 199.5, "high": 199.5, "low": 198.19, "close": 198.64, "volume": 39.214, "close_time": 1759064399999}, {"open_time": 1759064400000, "open": 198.6, "high": 201.05, "low": 198.36, "close": 201.05, "volume": 20.266, "close_time": 1759067999999}, {"open_time": 1759068000000, "open": 200.68, "high": 201.53, "low": 200.63, "close": 201.51, "volume": 103.954, "close_time": 1759071599999}, {"open_time": 1759071600000, "open": 201.71, "high": 203.27, "low": 201.71, "close": 203.27, "volume": 30.434, "close_time": 1759075199999}, {"open_time": 1759075200000, "open": 203.34, "high": 204.39, "low": 203.34, "close": 204.05, "volume": 188.653, "close_time": 1759078799999}, {"open_time": 1759078800000, "open": 204.08, "high": 205.53, "low": 203.9, "close": 204.97, "volume": 72.601, "close_time": 1759082399999}, {"open_time": 1759082400000, "open": 205.21, "high": 206.32, "low": 204.9, "close": 205.92, "volume": 26.383, "close_time": 1759085999999}, {"open_time": 1759086000000, "open": 205.85, "high": 206.46, "low": 205.42, "close": 206.24, "volume": 178.526, "close_time": 1759089599999}, {"open_time": 1759089600000, "open": 206.46, "high": 207.91, "low": 205.82, "close": 207.23, "volume": 732.726, "close_time": 1759093199999}, {"open_time": 1759093200000, "open": 207.1, "high": 207.38, "low": 206.84, "close": 206.97, "volume": 7.076, "close_time": 1759096799999}, {"open_time": 1759096800000, "open": 207.34, "high": 209.89, "low": 207.34, "close": 209.86, "volume": 57.139, "close_time": 1759100399999}, {"open_time": 1759100400000, "open": 209.88, "high": 210.74, "low": 209.44, "close": 210.69, "volume": 122.578, "close_time": 1759103999999}, {"open_time": 1759104000000, "open": 210.73, "high": 210.98, "low": 209.31, "close": 209.41, "volume": 142.548, "close_time": 1759107599999}, {"open_time": 1759107600000, "open": 209.23, "high": 209.7, "low": 208.95, "close": 209.5, "volume": 107.671, "close_time": 1759111199999}, {"open_time": 1759111200000, "open": 209.41, "high": 210.88, "low": 209.29, "close": 209.3, "volume": 43.208, "close_time": 1759114799999}, {"open_time": 1759114800000, "open": 209.48, "high": 210.26, "low": 209.07, "close": 210.02, "volume": 63.1, "close_time": 1759118399999}, {"open_time": 1759118400000, "open": 210.39, "high": 210.69, "low": 209.78, "close": 210.33, "volume": 33.565, "close_time": 1759121999999}, {"open_time": 1759122000000, "open": 209.69, "high": 209.69, "low": 209.06, "close": 209.58, "volume": 28.778, "close_time": 1759125599999}, {"open_time": 1759125600000, "open": 208.77, "high": 208.77, "low": 207.49, "close": 208.71, "volume": 690.783, "close_time": 1759129199999}, {"open_time": 1759129200000, "open": 208.11, "high": 208.95, "low": 207.41, "close": 208.75, "volume": 5.318, "close_time": 1759132799999}, {"open_time": 1759132800000, "open": 209.01, "high": 209.15, "low": 208.91, "close": 209.07, "volume": 147.174, "close_time": 1759136399999}, {"open_time": 1759136400000, "open": 208.72, "high": 208.72, "low": 207.9, "close": 208.05, "volume": 5.119, "close_time": 1759139999999}, {"open_time": 1759140000000, "open": 207.95, "high": 208.36, "low": 206.32, "close": 206.32, "volume": 27.286, "close_time": 1759143599999}, {"open_time": 1759143600000, "open": 206.53, "high": 207.14, "low": 206.11, "close": 206.95, "volume": 9.217, "close_time": 1759147199999}, {"open_time": 1759147200000, "open": 207.03, "high": 207.15, "low": 205.28, "close": 205.38, "volume": 27.908, "close_time": 1759150799999}, {"open_time": 1759150800000, "open": 205.31, "high": 209.14, "low": 204.75, "close": 209.14, "volume": 83.74, "close_time": 1759154399999}, {"open_time": 1759154400000, "open": 209.0, "high": 212.7, "low": 209.0, "close": 212.42, "volume": 194.51, "close_time": 1759157999999}, {"open_time": 1759158000000, "open": 212.42, "high": 213.3, "low": 209.88, "close": 210.14, "volume": 87.238, "close_time": 1759161599999}, {"open_time": 1759161600000, "open": 210.49, "high": 211.27, "low": 208.74, "close": 208.74, "volume": 48.32, "close_time": 1759165199999}, {"open_time": 1759165200000, "open": 209.01, "high": 210.09, "low": 207.94, "close": 210.09, "volume": 122.014, "close_time": 1759168799999}, {"open_time": 1759168800000, "open": 210.33, "high": 210.42, "low": 209.39, "close": 210.36, "volume": 26.98, "close_time": 1759172399999}, {"open_time": 1759172400000, "open": 210.56, "high": 213.21, "low": 210.56, "close": 212.95, "volume": 192.331, "close_time": 1759175999999}, {"open_time": 1759176000000, "open": 213.19, "high": 214.29, "low": 213.0, "close": 214.29, "volume": 130.379, "close_time": 1759179599999}, {"open_time": 1759179600000, "open": 214.28, "high": 214.67, "low": 213.62, "close": 214.0, "volume": 78.196, "close_time": 1759183199999}, {"open_time": 1759183200000, "open": 214.05, "high": 214.06, "low": 212.8, "close": 213.33, "volume": 25.077, "close_time": 1759186799999}, {"open_time": 1759186800000, "open": 213.54, "high": 213.58, "low": 212.23, "close": 212.87, "volume": 87.61, "close_time": 1759190399999}, {"open_time": 1759190400000, "open": 212.88, "high": 213.7, "low": 211.29, "close": 211.34, "volume": 56.051, "close_time": 1759193999999}, {"open_time": 1759194000000, "open": 211.28, "high": 212.69, "low": 209.9, "close": 210.66, "volume": 252.361, "close_time": 1759197599999}, {"open_time": 1759197600000, "open": 210.33, "high": 210.83, "low": 210.12, "close": 210.61, "volume": 167.569, "close_time": 1759201199999}, {"open_time": 1759201200000, "open": 210.39, "high": 211.46, "low": 210.33, "close": 210.79, "volume": 116.626, "close_time": 1759204799999}, {"open_time": 1759204800000, "open": 210.83, "high": 211.71, "low": 210.42, "close": 210.42, "volume": 42.019, "close_time": 1759208399999}, {"open_time": 1759208400000, "open": 210.27, "high": 210.8, "low": 209.06, "close": 210.32, "volume": 98.615, "close_time": 1759211999999}, {"open_time": 1759212000000, "open": 210.16, "high": 210.42, "low": 209.89, "close": 210.4, "volume": 7.784, "close_time": 1759215599999}, {"open_time": 1759215600000, "open": 210.58, "high": 210.66, "low": 208.6, "close": 208.62, "volume": 14.874, "close_time": 1759219199999}, {"open_time": 1759219200000, "open": 208.59, "high": 208.9, "low": 208.03, "close": 208.04, "volume": 6.486, "close_time": 1759222799999}, {"open_time": 1759222800000, "open": 207.95, "high": 207.95, "low": 205.57, "close": 205.57, "volume": 153.068, "close_time": 1759226399999}, {"open_time": 1759226400000, "open": 205.72, "high": 206.85, "low": 205.66, "close": 206.71, "volume": 158.033, "close_time": 1759229999999}, {"open_time": 1759230000000, "open": 206.72, "high": 207.0, "low": 206.02, "close": 207.0, "volume": 111.226, "close_time": 1759233599999}, {"open_time": 1759233600000, "open": 207.03, "high": 207.19, "low": 206.24, "close": 206.24, "volume": 8.941, "close_time": 1759237199999}, {"open_time": 1759237200000, "open": 206.12, "high": 209.27, "low": 205.98, "close": 208.12, "volume": 209.201, "close_time": 1759240799999}, {"open_time": 1759240800000, "open": 207.51, "high": 208.2, "low": 206.15, "close": 208.2, "volume": 87.129, "close_time": 1759244399999}, {"open_time": 1759244400000, "open": 208.67, "high": 209.02, "low": 204.91, "close": 206.04, "volume": 160.674, "close_time": 1759247999999}, {"open_time": 1759248000000, "open": 205.92, "high": 206.17, "low": 204.5, "close": 205.0, "volume": 36.933, "close_time": 1759251599999}, {"open_time": 1759251600000, "open": 205.0, "high": 206.0, "low": 204.61, "close": 205.83, "volume": 103.024, "close_time": 1759255199999}, {"open_time": 1759255200000, "open": 205.77, "high": 207.56, "low": 205.46, "close": 207.34, "volume": 35.574, "close_time": 1759258799999}, {"open_time": 1759258800000, "open": 207.56, "high": 209.06, "low": 207.31, "close": 208.85, "volume": 44.765, "close_time": 1759262399999}, {"open_time": 1759262400000, "open": 208.84, "high": 209.91, "low": 208.48, "close": 209.87, "volume": 12.919, "close_time": 1759265999999}, {"open_time": 1759266000000, "open": 209.87, "high": 210.8, "low": 209.45, "close": 210.16, "volume": 114.434, "close_time": 1759269599999}, {"open_time": 1759269600000, "open": 210.37, "high": 210.86, "low": 207.94, "close": 208.32, "volume": 67.408, "close_time": 1759273199999}, {"open_time": 1759273200000, "open": 207.94, "high": 208.65, "low": 207.62, "close": 208.54, "volume": 4.29, "close_time": 1759276799999}, {"open_time": 1759276800000, "open": 208.5, "high": 209.41, "low": 206.58, "close": 207.52, "volume": 23.264, "close_time": 1759280399999}, {"open_time": 1759280400000, "open": 207.9, "high": 210.19, "low": 207.49, "close": 210.16, "volume": 1398.93, "close_time": 1759283999999}, {"open_time": 1759284000000, "open": 209.67, "high": 210.4, "low": 208.5, "close": 209.06, "volume": 2033.803, "close_time": 1759287599999}, {"open_time": 1759287600000, "open": 208.98, "high": 209.36, "low": 206.24, "close": 206.71, "volume": 969.64, "close_time": 1759291199999}, {"open_time": 1759291200000, "open": 206.54, "high": 209.06, "low": 206.39, "close": 208.19, "volume": 2003.896, "close_time": 1759294799999}, {"open_time": 1759294800000, "open": 208.52, "high": 209.55, "low": 207.69, "close": 208.84, "volume": 1128.323, "close_time": 1759298399999}, {"open_time": 1759298400000, "open": 209.02, "high": 209.19, "low": 207.5, "close": 207.5, "volume": 1756.649, "close_time": 1759301999999}, {"open_time": 1759302000000, "open": 207.6, "high": 209.99, "low": 207.49, "close": 209.53, "volume": 3326.271, "close_time": 1759305599999}, {"open_time": 1759305600000, "open": 210.04, "high": 216.77, "low": 208.8, "close": 216.55, "volume": 2965.479, "close_time": 1759309199999}, {"open_time": 1759309200000, "open": 216.08, "high": 217.58, "low": 215.54, "close": 216.76, "volume": 3823.906, "close_time": 1759312799999}, {"open_time": 1759312800000, "open": 217.32, "high": 217.38, "low": 215.83, "close": 216.39, "volume": 1570.645, "close_time": 1759316399999}, {"open_time": 1759316400000, "open": 217.06, "high": 217.58, "low": 216.45, "close": 217.31, "volume": 87.049, "close_time": 1759319999999}, {"open_time": 1759320000000, "open": 217.6, "high": 219.0, "low": 216.58, "close": 218.26, "volume": 314.462, "close_time": 1759323599999}, {"open_time": 1759323600000, "open": 218.64, "high": 219.5, "low": 218.19, "close": 219.08, "volume": 239.052, "close_time": 1759327199999}, {"open_time": 1759327200000, "open": 219.07, "high": 220.54, "low": 218.78, "close": 219.51, "volume": 288.827, "close_time": 1759330799999}, {"open_time": 1759330800000, "open": 219.81, "high": 220.29, "low": 218.84, "close": 219.66, "volume": 1255.494, "close_time": 1759334399999}, {"open_time": 1759334400000, "open": 220.3, "high": 220.91, "low": 219.0, "close": 219.0, "volume": 161.638, "close_time": 1759337999999}, {"open_time": 1759338000000, "open": 219.36, "high": 219.6, "low": 217.28, "close": 217.28, "volume": 114.437, "close_time": 1759341599999}, {"open_time": 1759341600000, "open": 217.58, "high": 219.17, "low": 217.58, "close": 219.17, "volume": 140.529, "close_time": 1759345199999}, {"open_time": 1759345200000, "open": 219.17, "high": 220.2, "low": 219.17, "close": 220.2, "volume": 15.494, "close_time": 1759348799999}, {"open_time": 1759348800000, "open": 220.0, "high": 220.3, "low": 219.4, "close": 219.43, "volume": 158.497, "close_time": 1759352399999}, {"open_time": 1759352400000, "open": 219.1, "high": 219.15, "low": 218.28, "close": 218.9, "volume": 31.955, "close_time": 1759355999999}, {"open_time": 1759356000000, "open": 219.31, "high": 219.82, "low": 219.04, "close": 219.52, "volume": 56.203, "close_time": 1759359599999}, {"open_time": 1759359600000, "open": 219.56, "high": 222.46, "low": 219.55, "close": 221.71, "volume": 212.96, "close_time": 1759363199999}, {"open_time": 1759363200000, "open": 222.0, "high": 222.29, "low": 219.69, "close": 219.88, "volume": 93.95, "close_time": 1759366799999}, {"open_time": 1759366800000, "open": 219.74, "high": 222.85, "low": 219.64, "close": 222.85, "volume": 93.558, "close_time": 1759370399999}, {"open_time": 1759370400000, "open": 222.76, "high": 223.83, "low": 221.42, "close": 223.5, "volume": 316.46, "close_time": 1759373999999}, {"open_time": 1759374000000, "open": 223.05, "high": 224.7, "low": 222.74, "close": 223.78, "volume": 200.475, "close_time": 1759377599999}, {"open_time": 1759377600000, "open": 223.59, "high": 224.7, "low": 222.51, "close": 223.5, "volume": 78.894, "close_time": 1759381199999}, {"open_time": 1759381200000, "open": 223.88, "high": 226.34, "low": 223.41, "close": 223.95, "volume": 103.945, "close_time": 1759384799999}, {"open_time": 1759384800000, "open": 224.14, "high": 225.42, "low": 223.71, "close": 224.84, "volume": 19.187, "close_time": 1759388399999}, {"open_time": 1759388400000, "open": 224.93, "high": 225.14, "low": 222.42, "close": 222.42, "volume": 10.46, "close_time": 1759391999999}, {"open_time": 1759392000000, "open": 222.93, "high": 224.65, "low": 222.92, "close": 224.56, "volume": 31.796, "close_time": 1759395599999}, {"open_time": 1759395600000, "open": 224.29, "high": 225.67, "low": 224.29, "close": 224.63, "volume": 183.428, "close_time": 1759399199999}, {"open_time": 1759399200000, "open": 224.85, "high": 225.4, "low": 224.67, "close": 224.93, "volume": 12.767, "close_time": 1759402799999}, {"open_time": 1759402800000, "open": 225.14, "high": 226.35, "low": 224.69, "close": 225.15, "volume": 43.816, "close_time": 1759406399999}, {"open_time": 1759406400000, "open": 225.17, "high": 227.0, "low": 224.96, "close": 226.97, "volume": 224.274, "close_time": 1759409999999}, {"open_time": 1759410000000, "open": 226.97, "high": 227.01, "low": 224.86, "close": 226.56, "volume": 221.017, "close_time": 1759413599999}, {"open_time": 1759413600000, "open": 226.44, "high": 226.5, "low": 223.2, "close": 223.57, "volume": 218.292, "close_time": 1759417199999}, {"open_time": 1759417200000, "open": 223.54, "high": 227.0, "low": 222.64, "close": 227.0, "volume": 144.76, "close_time": 1759420799999}, {"open_time": 1759420800000, "open": 227.0, "high": 229.09, "low": 226.53, "close": 228.0, "volume": 720.321, "close_time": 1759424399999}, {"open_time": 1759424400000, "open": 227.97, "high": 229.98, "low": 227.55, "close": 229.8, "volume": 255.675, "close_time": 1759427999999}, {"open_time": 1759428000000, "open": 229.9, "high": 232.8, "low": 229.9, "close": 232.54, "volume": 510.368, "close_time": 1759431599999}, {"open_time": 1759431600000, "open": 231.89, "high": 233.45, "low": 231.82, "close": 232.42, "volume": 291.778, "close_time": 1759435199999}, {"open_time": 1759435200000, "open": 232.24, "high": 232.47, "low": 230.77, "close": 232.47, "volume": 283.278, "close_time": 1759438799999}, {"open_time": 1759438800000, "open": 232.43, "high": 233.56, "low": 232.43, "close": 232.54, "volume": 100.725, "close_time": 1759442399999}, {"open_time": 1759442400000, "open": 232.48, "high": 233.7, "low": 232.24, "close": 232.72, "volume": 38.122, "close_time": 1759445999999}, {"open_time": 1759446000000, "open": 233.27, "high": 234.72, "low": 233.27, "close": 234.39, "volume": 330.224, "close_time": 1759449599999}, {"open_time": 1759449600000, "open": 234.72, "high": 234.72, "low": 231.59, "close": 231.91, "volume": 128.154, "close_time": 1759453199999}, {"open_time": 1759453200000, "open": 231.97, "high": 232.93, "low": 230.52, "close": 230.54, "volume": 172.564, "close_time": 1759456799999}, {"open_time": 1759456800000, "open": 230.52, "high": 233.06, "low": 230.51, "close": 232.88, "volume": 181.265, "close_time": 1759460399999}, {"open_time": 1759460400000, "open": 233.06, "high": 234.42, "low": 231.91, "close": 231.91, "volume": 118.339, "close_time": 1759463999999}, {"open_time": 1759464000000, "open": 231.88, "high": 233.13, "low": 231.39, "close": 231.88, "volume": 23.945, "close_time": 1759467599999}, {"open_time": 1759467600000, "open": 231.88, "high": 232.06, "low": 229.99, "close": 231.16, "volume": 107.532, "close_time": 1759471199999}, {"open_time": 1759471200000, "open": 231.07, "high": 231.16, "low": 227.87, "close": 229.26, "volume": 229.536, "close_time": 1759474799999}, {"open_time": 1759474800000, "open": 229.3, "high": 229.55, "low": 228.64, "close": 229.55, "volume": 10.073, "close_time": 1759478399999}, {"open_time": 1759478400000, "open": 229.03, "high": 230.77, "low": 228.19, "close": 230.77, "volume": 26.133, "close_time": 1759481999999}, {"open_time": 1759482000000, "open": 230.97, "high": 231.41, "low": 230.45, "close": 231.02, "volume": 18.893, "close_time": 1759485599999}, {"open_time": 1759485600000, "open": 231.08, "high": 231.33, "low": 230.21, "close": 230.72, "volume": 12.016, "close_time": 1759489199999}, {"open_time": 1759489200000, "open": 230.78, "high": 231.2, "low": 229.63, "close": 230.76, "volume": 10.61, "close_time": 1759492799999}, {"open_time": 1759492800000, "open": 230.12, "high": 230.93, "low": 229.81, "close": 230.21, "volume": 20.813, "close_time": 1759496399999}, {"open_time": 1759496400000, "open": 229.91, "high": 230.77, "low": 228.8, "close": 229.62, "volume": 83.911, "close_time": 1759499999999}, {"open_time": 1759500000000, "open": 229.2, "high": 230.63, "low": 227.23, "close": 230.02, "volume": 75.485, "close_time": 1759503599999}, {"open_time": 1759503600000, "open": 230.29, "high": 234.72, "low": 229.58, "close": 234.62, "volume": 312.683, "close_time": 1759507199999}, {"open_time": 1759507200000, "open": 234.72, "high": 236.61, "low": 233.7, "close": 233.7, "volume": 1197.875, "close_time": 1759510799999}, {"open_time": 1759510800000, "open": 233.7, "high": 233.7, "low": 228.68, "close": 229.92, "volume": 512.699, "close_time": 1759514399999}, {"open_time": 1759514400000, "open": 229.88, "high": 233.29, "low": 229.12, "close": 233.29, "volume": 238.501, "close_time": 1759517999999}, {"open_time": 1759518000000, "open": 233.4, "high": 235.07, "low": 232.77, "close": 233.24, "volume": 710.316, "close_time": 1759521599999}, {"open_time": 1759521600000, "open": 232.98, "high": 233.06, "low": 230.91, "close": 232.85, "volume": 69.898, "close_time": 1759525199999}, {"open_time": 1759525200000, "open": 233.03, "high": 233.11, "low": 231.92, "close": 232.13, "volume": 47.558, "close_time": 1759528799999}, {"open_time": 1759528800000, "open": 232.73, "high": 233.7, "low": 232.5, "close": 233.08, "volume": 91.67, "close_time": 1759532399999}, {"open_time": 1759532400000, "open": 232.93, "high": 233.48, "low": 232.47, "close": 232.74, "volume": 13.993, "close_time": 1759535999999}, {"open_time": 1759536000000, "open": 232.73, "high": 233.7, "low": 231.56, "close": 231.75, "volume": 347.991, "close_time": 1759539599999}, {"open_time": 1759539600000, "open": 231.56, "high": 231.75, "low": 229.64, "close": 229.94, "volume": 35.867, "close_time": 1759543199999}, {"open_time": 1759543200000, "open": 229.95, "high": 230.94, "low": 228.44, "close": 229.83, "volume": 305.893, "close_time": 1759546799999}, {"open_time": 1759546800000, "open": 229.3, "high": 229.3, "low": 227.63, "close": 229.2, "volume": 33.844, "close_time": 1759550399999}, {"open_time": 1759550400000, "open": 229.18, "high": 229.58, "low": 229.0, "close": 229.23, "volume": 27.103, "close_time": 1759553999999}, {"open_time": 1759554000000, "open": 229.57, "high": 230.02, "low": 229.5, "close": 229.5, "volume": 52.036, "close_time": 1759557599999}, {"open_time": 1759557600000, "open": 229.98, "high": 230.49, "low": 229.3, "close": 229.72, "volume": 10.192, "close_time": 1759561199999}, {"open_time": 1759561200000, "open": 229.78, "high": 229.78, "low": 228.5, "close": 228.5, "volume": 10.33, "close_time": 1759564799999}, {"open_time": 1759564800000, "open": 229.26, "high": 229.3, "low": 228.44, "close": 228.44, "volume": 7.092, "close_time": 1759568399999}, {"open_time": 1759568400000, "open": 229.14, "high": 229.14, "low": 228.81, "close": 229.05, "volume": 3.093, "close_time": 1759571999999}, {"open_time": 1759572000000, "open": 229.18, "high": 229.9, "low": 228.51, "close": 228.76, "volume": 9.742, "close_time": 1759575599999}, {"open_time": 1759575600000, "open": 229.46, "high": 229.5, "low": 228.5, "close": 228.64, "volume": 57.525, "close_time": 1759579199999}, {"open_time": 1759579200000, "open": 228.88, "high": 229.15, "low": 228.19, "close": 228.19, "volume": 35.524, "close_time": 1759582799999}, {"open_time": 1759582800000, "open": 228.45, "high": 229.6, "low": 228.45, "close": 228.54, "volume": 21.536, "close_time": 1759586399999}, {"open_time": 1759586400000, "open": 228.77, "high": 229.43, "low": 226.71, "close": 226.71, "volume": 38.603, "close_time": 1759589999999}, {"open_time": 1759590000000, "open": 226.79, "high": 227.37, "low": 224.41, "close": 224.57, "volume": 324.577, "close_time": 1759593599999}, {"open_time": 1759593600000, "open": 224.7, "high": 225.56, "low": 223.23, "close": 225.18, "volume": 325.072, "close_time": 1759597199999}, {"open_time": 1759597200000, "open": 225.74, "high": 226.95, "low": 225.46, "close": 226.46, "volume": 64.122, "close_time": 1759600799999}, {"open_time": 1759600800000, "open": 226.46, "high": 226.91, "low": 225.67, "close": 225.67, "volume": 45.303, "close_time": 1759604399999}, {"open_time": 1759604400000, "open": 225.7, "high": 226.81, "low": 225.7, "close": 226.37, "volume": 35.382, "close_time": 1759607999999}, {"open_time": 1759608000000, "open": 226.96, "high": 227.76, "low": 226.95, "close": 227.28, "volume": 66.521, "close_time": 1759611599999}, {"open_time": 1759611600000, "open": 227.43, "high": 228.15, "low": 226.98, "close": 226.98, "volume": 37.918, "close_time": 1759615199999}, {"open_time": 1759615200000, "open": 227.23, "high": 227.72, "low": 227.12, "close": 227.39, "volume": 19.689, "close_time": 1759618799999}, {"open_time": 1759618800000, "open": 227.78, "high": 228.1, "low": 227.24, "close": 227.95, "volume": 9.036, "close_time": 1759622399999}, {"open_time": 1759622400000, "open": 227.66, "high": 228.25, "low": 226.82, "close": 226.86, "volume": 16.457, "close_time": 1759625999999}, {"open_time": 1759626000000, "open": 226.67, "high": 227.75, "low": 226.67, "close": 227.63, "volume": 12.158, "close_time": 1759629599999}, {"open_time": 1759629600000, "open": 227.64, "high": 231.16, "low": 227.24, "close": 231.16, "volume": 789.014, "close_time": 1759633199999}, {"open_time": 1759633200000, "open": 231.25, "high": 232.2, "low": 230.29, "close": 230.77, "volume": 117.542, "close_time": 1759636799999}, {"open_time": 1759636800000, "open": 231.34, "high": 234.61, "low": 231.29, "close": 233.55, "volume": 325.478, "close_time": 1759640399999}, {"open_time": 1759640400000, "open": 234.15, "high": 234.66, "low": 233.43, "close": 234.2, "volume": 403.564, "close_time": 1759643999999}, {"open_time": 1759644000000, "open": 234.55, "high": 235.74, "low": 233.93, "close": 235.38, "volume": 222.329, "close_time": 1759647599999}, {"open_time": 1759647600000, "open": 234.94, "high": 236.7, "low": 234.94, "close": 236.51, "volume": 96.605, "close_time": 1759651199999}, {"open_time": 1759651200000, "open": 236.51, "high": 236.85, "low": 235.26, "close": 235.26, "volume": 44.262, "close_time": 1759654799999}, {"open_time": 1759654800000, "open": 235.24, "high": 235.49, "low": 231.91, "close": 233.5, "volume": 90.712, "close_time": 1759658399999}, {"open_time": 1759658400000, "open": 232.96, "high": 232.96, "low": 230.76, "close": 232.14, "volume": 104.817, "close_time": 1759661999999}, {"open_time": 1759662000000, "open": 231.97, "high": 232.71, "low": 230.86, "close": 232.32, "volume": 18.874, "close_time": 1759665599999}, {"open_time": 1759665600000, "open": 231.55, "high": 231.89, "low": 231.0, "close": 231.66, "volume": 10.125, "close_time": 1759669199999}, {"open_time": 1759669200000, "open": 231.14, "high": 231.83, "low": 230.62, "close": 231.83, "volume": 25.405, "close_time": 1759672799999}, {"open_time": 1759672800000, "open": 231.8, "high": 231.91, "low": 228.61, "close": 230.22, "volume": 323.199, "close_time": 1759676399999}, {"open_time": 1759676400000, "open": 229.89, "high": 230.77, "low": 229.67, "close": 229.94, "volume": 10.052, "close_time": 1759679999999}, {"open_time": 1759680000000, "open": 230.41, "high": 231.1, "low": 229.12, "close": 231.1, "volume": 24.42, "close_time": 1759683599999}, {"open_time": 1759683600000, "open": 231.16, "high": 231.26, "low": 229.43, "close": 229.43, "volume": 132.596, "close_time": 1759687199999}, {"open_time": 1759687200000, "open": 229.88, "high": 229.88, "low": 227.68, "close": 228.85, "volume": 48.011, "close_time": 1759690799999}, {"open_time": 1759690800000, "open": 228.9, "high": 228.9, "low": 226.95, "close": 226.95, "volume": 29.659, "close_time": 1759694399999}, {"open_time": 1759694400000, "open": 226.95, "high": 228.92, "low": 226.74, "close": 228.2, "volume": 51.992, "close_time": 1759697999999}, {"open_time": 1759698000000, "open": 227.95, "high": 228.7, "low": 227.69, "close": 228.54, "volume": 81.025, "close_time": 1759701599999}, {"open_time": 1759701600000, "open": 228.8, "high": 228.9, "low": 227.15, "close": 228.34, "volume": 32.666, "close_time": 1759705199999}, {"open_time": 1759705200000, "open": 228.1, "high": 228.92, "low": 228.1, "close": 228.53, "volume": 43.13, "close_time": 1759708799999}, {"open_time": 1759708800000, "open": 228.42, "high": 230.13, "low": 227.76, "close": 228.8, "volume": 443.572, "close_time": 1759712399999}, {"open_time": 1759712400000, "open": 228.77, "high": 231.47, "low": 227.89, "close": 231.27, "volume": 29.172, "close_time": 1759715999999}, {"open_time": 1759716000000, "open": 231.55, "high": 232.72, "low": 230.06, "close": 232.2, "volume": 120.256, "close_time": 1759719599999}, {"open_time": 1759719600000, "open": 232.2, "high": 233.0, "low": 231.61, "close": 232.19, "volume": 361.766, "close_time": 1759723199999}, {"open_time": 1759723200000, "open": 232.01, "high": 232.23, "low": 230.76, "close": 230.76, "volume": 98.072, "close_time": 1759726799999}, {"open_time": 1759726800000, "open": 230.7, "high": 232.2, "low": 230.28, "close": 232.2, "volume": 34.864, "close_time": 1759730399999}, {"open_time": 1759730400000, "open": 232.1, "high": 234.47, "low": 232.1, "close": 233.7, "volume": 454.592, "close_time": 1759733999999}, {"open_time": 1759734000000, "open": 233.71, "high": 234.07, "low": 230.77, "close": 231.09, "volume": 15.003, "close_time": 1759737599999}, {"open_time": 1759737600000, "open": 231.91, "high": 233.76, "low": 231.91, "close": 233.76, "volume": 20.681, "close_time": 1759741199999}, {"open_time": 1759741200000, "open": 233.89, "high": 234.13, "low": 232.85, "close": 233.69, "volume": 7.211, "close_time": 1759744799999}, {"open_time": 1759744800000, "open": 233.4, "high": 233.68, "low": 232.43, "close": 232.92, "volume": 6.076, "close_time": 1759748399999}, {"open_time": 1759748400000, "open": 232.36, "high": 233.69, "low": 231.78, "close": 232.93, "volume": 33.928, "close_time": 1759751999999}, {"open_time": 1759752000000, "open": 233.06, "high": 234.43, "low": 232.83, "close": 233.76, "volume": 22.714, "close_time": 1759755599999}, {"open_time": 1759755600000, "open": 233.89, "high": 235.09, "low": 232.9, "close": 234.66, "volume": 262.852, "close_time": 1759759199999}, {"open_time": 1759759200000, "open": 234.25, "high": 235.68, "low": 233.06, "close": 233.69, "volume": 81.427, "close_time": 1759762799999}, {"open_time": 1759762800000, "open": 233.88, "high": 236.43, "low": 233.78, "close": 235.77, "volume": 241.463, "close_time": 1759766399999}, {"open_time": 1759766400000, "open": 236.38, "high": 236.38, "low": 234.21, "close": 235.9, "volume": 27.422, "close_time": 1759769999999}, {"open_time": 1759770000000, "open": 235.8, "high": 237.48, "low": 235.28, "close": 236.75, "volume": 157.037, "close_time": 1759773599999}, {"open_time": 1759773600000, "open": 236.25, "high": 237.05, "low": 234.86, "close": 236.81, "volume": 117.948, "close_time": 1759777199999}, {"open_time": 1759777200000, "open": 237.01, "high": 237.01, "low": 234.74, "close": 235.55, "volume": 55.843, "close_time": 1759780799999}, {"open_time": 1759780800000, "open": 235.53, "high": 236.14, "low": 233.4, "close": 233.83, "volume": 214.053, "close_time": 1759784399999}, {"open_time": 1759784400000, "open": 234.35, "high": 234.82, "low": 232.85, "close": 234.15, "volume": 47.541, "close_time": 1759787999999}, {"open_time": 1759788000000, "open": 234.15, "high": 234.9, "low": 234.15, "close": 234.86, "volume": 207.855, "close_time": 1759791599999}, {"open_time": 1759791600000, "open": 234.74, "high": 234.78, "low": 232.04, "close": 232.54, "volume": 66.275, "close_time": 1759795199999}, {"open_time": 1759795200000, "open": 232.1, "high": 233.02, "low": 231.24, "close": 232.3, "volume": 105.362, "close_time": 1759798799999}, {"open_time": 1759798800000, "open": 232.47, "high": 233.05, "low": 231.1, "close": 232.41, "volume": 126.886, "close_time": 1759802399999}, {"open_time": 1759802400000, "open": 232.74, "high": 233.84, "low": 232.33, "close": 233.55, "volume": 33.796, "close_time": 1759805999999}, {"open_time": 1759806000000, "open": 233.58, "high": 233.82, "low": 233.16, "close": 233.69, "volume": 120.65, "close_time": 1759809599999}, {"open_time": 1759809600000, "open": 233.9, "high": 235.07, "low": 232.89, "close": 235.06, "volume": 27.877, "close_time": 1759813199999}, {"open_time": 1759813200000, "open": 235.06, "high": 235.06, "low": 233.29, "close": 233.29, "volume": 78.024, "close_time": 1759816799999}, {"open_time": 1759816800000, "open": 233.4, "high": 233.66, "low": 230.0, "close": 230.87, "volume": 234.928, "close_time": 1759820399999}, {"open_time": 1759820400000, "open": 231.01, "high": 231.16, "low": 230.0, "close": 231.16, "volume": 46.481, "close_time": 1759823999999}, {"open_time": 1759824000000, "open": 231.08, "high": 231.08, "low": 228.56, "close": 230.12, "volume": 237.188, "close_time": 1759827599999}, {"open_time": 1759827600000, "open": 230.02, "high": 230.63, "low": 229.86, "close": 230.34, "volume": 102.735, "close_time": 1759831199999}, {"open_time": 1759831200000, "open": 230.01, "high": 231.43, "low": 230.01, "close": 230.8, "volume": 72.41, "close_time": 1759834799999}, {"open_time": 1759834800000, "open": 230.75, "high": 231.18, "low": 230.04, "close": 230.52, "volume": 42.077, "close_time": 1759838399999}, {"open_time": 1759838400000, "open": 230.2, "high": 231.23, "low": 229.22, "close": 231.23, "volume": 478.042, "close_time": 1759841999999}, {"open_time": 1759842000000, "open": 231.22, "high": 231.49, "low": 226.53, "close": 227.79, "volume": 370.518, "close_time": 1759845599999}, {"open_time": 1759845600000, "open": 227.78, "high": 227.78, "low": 224.83, "close": 225.49, "volume": 269.421, "close_time": 1759849199999}, {"open_time": 1759849200000, "open": 225.21, "high": 225.32, "low": 221.62, "close": 223.69, "volume": 590.224, "close_time": 1759852799999}, {"open_time": 1759852800000, "open": 223.54, "high": 225.14, "low": 222.01, "close": 224.04, "volume": 219.502, "close_time": 1759856399999}, {"open_time": 1759856400000, "open": 224.33, "high": 224.9, "low": 222.92, "close": 222.92, "volume": 128.129, "close_time": 1759859999999}, {"open_time": 1759860000000, "open": 222.73, "high": 223.48, "low": 222.0, "close": 222.0, "volume": 143.378, "close_time": 1759863599999}, {"open_time": 1759863600000, "open": 222.0, "high": 222.91, "low": 221.05, "close": 221.73, "volume": 126.987, "close_time": 1759867199999}, {"open_time": 1759867200000, "open": 222.0, "high": 224.26, "low": 222.0, "close": 223.56, "volume": 113.839, "close_time": 1759870799999}, {"open_time": 1759870800000, "open": 223.05, "high": 224.14, "low": 222.45, "close": 222.47, "volume": 61.833, "close_time": 1759874399999}, {"open_time": 1759874400000, "open": 222.83, "high": 223.65, "low": 222.37, "close": 222.37, "volume": 168.317, "close_time": 1759877999999}, {"open_time": 1759878000000, "open": 222.31, "high": 222.44, "low": 220.08, "close": 220.84, "volume": 142.375, "close_time": 1759881599999}, {"open_time": 1759881600000, "open": 220.08, "high": 221.81, "low": 218.74, "close": 221.37, "volume": 246.231, "close_time": 1759885199999}, {"open_time": 1759885200000, "open": 220.88, "high": 222.19, "low": 220.67, "close": 221.72, "volume": 2801.696, "close_time": 1759888799999}, {"open_time": 1759888800000, "open": 221.4, "high": 222.38, "low": 220.86, "close": 221.48, "volume": 2950.567, "close_time": 1759892399999}, {"open_time": 1759892400000, "open": 220.87, "high": 221.01, "low": 218.12, "close": 218.22, "volume": 347.165, "close_time": 1759895999999}, {"open_time": 1759896000000, "open": 218.18, "high": 220.31, "low": 217.14, "close": 220.04, "volume": 210.173, "close_time": 1759899599999}, {"open_time": 1759899600000, "open": 220.02, "high": 220.02, "low": 218.5, "close": 219.5, "volume": 109.796, "close_time": 1759903199999}, {"open_time": 1759903200000, "open": 219.16, "high": 220.26, "low": 218.45, "close": 220.24, "volume": 71.461, "close_time": 1759906799999}, {"open_time": 1759906800000, "open": 220.21, "high": 220.74, "low": 219.45, "close": 220.7, "volume": 149.523, "close_time": 1759910399999}, {"open_time": 1759910400000, "open": 220.88, "high": 222.5, "low": 220.88, "close": 221.8, "volume": 79.486, "close_time": 1759913999999}, {"open_time": 1759914000000, "open": 221.6, "high": 222.05, "low": 220.75, "close": 221.41, "volume": 52.64, "close_time": 1759917599999}, {"open_time": 1759917600000, "open": 221.47, "high": 222.09, "low": 221.0, "close": 221.84, "volume": 1201.164, "close_time": 1759921199999}, {"open_time": 1759921200000, "open": 222.09, "high": 222.35, "low": 220.76, "close": 220.97, "volume": 166.565, "close_time": 1759924799999}, {"open_time": 1759924800000, "open": 221.48, "high": 222.43, "low": 220.89, "close": 222.22, "volume": 245.048, "close_time": 1759928399999}, {"open_time": 1759928400000, "open": 222.43, "high": 222.62, "low": 219.0, "close": 221.39, "volume": 153.641, "close_time": 1759931999999}, {"open_time": 1759932000000, "open": 221.42, "high": 224.03, "low": 219.67, "close": 220.17, "volume": 46.128, "close_time": 1759935599999}, {"open_time": 1759935600000, "open": 220.51, "high": 222.66, "low": 220.5, "close": 221.48, "volume": 40.578, "close_time": 1759939199999}, {"open_time": 1759939200000, "open": 221.19, "high": 223.64, "low": 220.79, "close": 223.64, "volume": 101.658, "close_time": 1759942799999}, {"open_time": 1759942800000, "open": 223.52, "high": 227.7, "low": 223.49, "close": 227.23, "volume": 1202.001, "close_time": 1759946399999}, {"open_time": 1759946400000, "open": 227.1, "high": 229.51, "low": 226.39, "close": 229.49, "volume": 274.81, "close_time": 1759949999999}, {"open_time": 1759950000000, "open": 228.61, "high": 229.43, "low": 227.44, "close": 229.43, "volume": 130.294, "close_time": 1759953599999}, {"open_time": 1759953600000, "open": 229.36, "high": 229.55, "low": 227.6, "close": 227.6, "volume": 141.577, "close_time": 1759957199999}, {"open_time": 1759957200000, "open": 227.98, "high": 228.95, "low": 227.4, "close": 228.55, "volume": 69.671, "close_time": 1759960799999}, {"open_time": 1759960800000, "open": 228.66, "high": 229.6, "low": 228.66, "close": 228.66, "volume": 41.852, "close_time": 1759964399999}, {"open_time": 1759964400000, "open": 228.66, "high": 229.19, "low": 227.77, "close": 229.11, "volume": 160.063, "close_time": 1759967999999}, {"open_time": 1759968000000, "open": 229.24, "high": 229.55, "low": 227.97, "close": 228.46, "volume": 80.273, "close_time": 1759971599999}, {"open_time": 1759971600000, "open": 228.75, "high": 228.75, "low": 226.19, "close": 228.5, "volume": 161.843, "close_time": 1759975199999}, {"open_time": 1759975200000, "open": 228.61, "high": 228.61, "low": 223.87, "close": 224.36, "volume": 1118.876, "close_time": 1759978799999}, {"open_time": 1759978800000, "open": 224.9, "high": 226.4, "low": 224.9, "close": 226.09, "volume": 206.169, "close_time": 1759982399999}, {"open_time": 1759982400000, "open": 226.12, "high": 227.39, "low": 225.64, "close": 227.39, "volume": 142.95, "close_time": 1759985999999}, {"open_time": 1759986000000, "open": 227.33, "high": 228.68, "low": 226.61, "close": 227.5, "volume": 43.598, "close_time": 1759989599999}, {"open_time": 1759989600000, "open": 228.05, "high": 228.21, "low": 226.63, "close": 226.63, "volume": 40.942, "close_time": 1759993199999}, {"open_time": 1759993200000, "open": 226.52, "high": 226.98, "low": 224.26, "close": 224.61, "volume": 37.652, "close_time": 1759996799999}, {"open_time": 1759996800000, "open": 224.49, "high": 224.51, "low": 219.68, "close": 219.68, "volume": 216.757, "close_time": 1760000399999}, {"open_time": 1760000400000, "open": 219.9, "high": 221.89, "low": 219.9, "close": 221.89, "volume": 115.672, "close_time": 1760003999999}, {"open_time": 1760004000000, "open": 222.24, "high": 222.82, "low": 221.14, "close": 222.35, "volume": 36.047, "close_time": 1760007599999}, {"open_time": 1760007600000, "open": 222.35, "high": 223.96, "low": 222.35, "close": 223.2, "volume": 142.384, "close_time": 1760011199999}, {"open_time": 1760011200000, "open": 223.2, "high": 226.25, "low": 223.2, "close": 226.25, "volume": 48.992, "close_time": 1760014799999}, {"open_time": 1760014800000, "open": 226.1, "high": 226.16, "low": 222.33, "close": 222.33, "volume": 117.204, "close_time": 1760018399999}, {"open_time": 1760018400000, "open": 222.04, "high": 223.17, "low": 219.73, "close": 220.67, "volume": 205.41, "close_time": 1760021999999}, {"open_time": 1760022000000, "open": 221.12, "high": 221.9, "low": 218.9, "close": 218.93, "volume": 210.854, "close_time": 1760025599999}, {"open_time": 1760025600000, "open": 219.03, "high": 220.07, "low": 216.63, "close": 216.63, "volume": 662.683, "close_time": 1760029199999}, {"open_time": 1760029200000, "open": 216.97, "high": 219.1, "low": 216.97, "close": 219.1, "volume": 166.786, "close_time": 1760032799999}, {"open_time": 1760032800000, "open": 219.46, "high": 219.46, "low": 217.26, "close": 217.87, "volume": 216.81, "close_time": 1760036399999}, {"open_time": 1760036400000, "open": 217.94, "high": 218.61, "low": 217.8, "close": 217.84, "volume": 135.984, "close_time": 1760039999999}, {"open_time": 1760040000000, "open": 218.35, "high": 219.18, "low": 217.62, "close": 218.64, "volume": 77.899, "close_time": 1760043599999}, {"open_time": 1760043600000, "open": 218.72, "high": 220.31, "low": 218.72, "close": 220.31, "volume": 33.094, "close_time": 1760047199999}, {"open_time": 1760047200000, "open": 220.33, "high": 221.62, "low": 219.76, "close": 221.18, "volume": 203.802, "close_time": 1760050799999}, {"open_time": 1760050800000, "open": 220.86, "high": 220.86, "low": 219.87, "close": 220.75, "volume": 188.411, "close_time": 1760054399999}, {"open_time": 1760054400000, "open": 221.1, "high": 221.92, "low": 221.06, "close": 221.06, "volume": 13.689, "close_time": 1760057999999}, {"open_time": 1760058000000, "open": 221.49, "high": 222.0, "low": 220.73, "close": 220.8, "volume": 10.786, "close_time": 1760061599999}, {"open_time": 1760061600000, "open": 221.09, "high": 221.82, "low": 220.1, "close": 220.1, "volume": 58.889, "close_time": 1760065199999}, {"open_time": 1760065200000, "open": 219.92, "high": 222.62, "low": 219.64, "close": 221.36, "volume": 133.434, "close_time": 1760068799999}, {"open_time": 1760068800000, "open": 221.9, "high": 222.79, "low": 221.05, "close": 221.3, "volume": 42.636, "close_time": 1760072399999}, {"open_time": 1760072400000, "open": 221.2, "high": 221.7, "low": 220.2, "close": 221.7, "volume": 27.782, "close_time": 1760075999999}, {"open_time": 1760076000000, "open": 221.52, "high": 222.32, "low": 219.53, "close": 219.53, "volume": 63.409, "close_time": 1760079599999}, {"open_time": 1760079600000, "open": 219.5, "high": 219.5, "low": 218.09, "close": 218.09, "volume": 21.072, "close_time": 1760083199999}, {"open_time": 1760083200000, "open": 218.07, "high": 219.91, "low": 217.52, "close": 219.91, "volume": 47.602, "close_time": 1760086799999}, {"open_time": 1760086800000, "open": 219.51, "high": 220.59, "low": 219.08, "close": 219.08, "volume": 7.01, "close_time": 1760090399999}, {"open_time": 1760090400000, "open": 219.03, "high": 220.2, "low": 219.03, "close": 220.2, "volume": 123.494, "close_time": 1760093999999}, {"open_time": 1760094000000, "open": 220.6, "high": 221.49, "low": 220.6, "close": 221.49, "volume": 9.918, "close_time": 1760097599999}, {"open_time": 1760097600000, "open": 221.53, "high": 221.7, "low": 220.81, "close": 221.7, "volume": 11.042, "close_time": 1760101199999}, {"open_time": 1760101200000, "open": 221.7, "high": 224.22, "low": 221.47, "close": 222.56, "volume": 118.933, "close_time": 1760104799999}, {"open_time": 1760104800000, "open": 223.58, "high": 224.33, "low": 219.91, "close": 219.91, "volume": 147.513, "close_time": 1760108399999}, {"open_time": 1760108400000, "open": 219.74, "high": 219.83, "low": 209.09, "close": 211.08, "volume": 1218.689, "close_time": 1760111999999}, {"open_time": 1760112000000, "open": 211.07, "high": 213.02, "low": 210.32, "close": 211.2, "volume": 241.158, "close_time": 1760115599999}, {"open_time": 1760115600000, "open": 211.39, "high": 211.48, "low": 209.08, "close": 209.75, "volume": 378.877, "close_time": 1760119199999}, {"open_time": 1760119200000, "open": 209.45, "high": 210.06, "low": 207.62, "close": 207.62, "volume": 264.289, "close_time": 1760122799999}, {"open_time": 1760122800000, "open": 208.11, "high": 208.19, "low": 203.7, "close": 205.61, "volume": 500.248, "close_time": 1760126399999}, {"open_time": 1760126400000, "open": 206.32, "high": 207.84, "low": 200.0, "close": 200.01, "volume": 600.828, "close_time": 1760129999999}, {"open_time": 1760130000000, "open": 201.5, "high": 202.18, "low": 192.62, "close": 201.0, "volume": 1817.697, "close_time": 1760133599999}, {"open_time": 1760133600000, "open": 200.73, "high": 201.0, "low": 188.85, "close": 189.95, "volume": 1215.169, "close_time": 1760137199999}, {"open_time": 1760137200000, "open": 189.68, "high": 196.52, "low": 188.6, "close": 188.66, "volume": 1031.501, "close_time": 1760140799999}, {"open_time": 1760140800000, "open": 190.24, "high": 192.58, "low": 185.99, "close": 190.29, "volume": 434.942, "close_time": 1760144399999}, {"open_time": 1760144400000, "open": 190.29, "high": 192.4, "low": 182.89, "close": 183.83, "volume": 596.574, "close_time": 1760147999999}, {"open_time": 1760148000000, "open": 185.04, "high": 190.9, "low": 183.69, "close": 188.99, "volume": 136.029, "close_time": 1760151599999}, {"open_time": 1760151600000, "open": 189.3, "high": 190.04, "low": 183.0, "close": 185.09, "volume": 438.84, "close_time": 1760155199999}, {"open_time": 1760155200000, "open": 185.08, "high": 187.39, "low": 184.21, "close": 186.02, "volume": 254.069, "close_time": 1760158799999}, {"open_time": 1760158800000, "open": 185.93, "high": 186.25, "low": 181.16, "close": 182.45, "volume": 213.624, "close_time": 1760162399999}, {"open_time": 1760162400000, "open": 182.42, "high": 185.88, "low": 182.34, "close": 183.17, "volume": 101.75, "close_time": 1760165999999}, {"open_time": 1760166000000, "open": 183.57, "high": 184.54, "low": 182.18, "close": 183.36, "volume": 87.657, "close_time": 1760169599999}, {"open_time": 1760169600000, "open": 182.73, "high": 187.18, "low": 182.11, "close": 186.8, "volume": 128.993, "close_time": 1760173199999}, {"open_time": 1760173200000, "open": 186.8, "high": 188.32, "low": 184.3, "close": 185.09, "volume": 54.528, "close_time": 1760176799999}, {"open_time": 1760176800000, "open": 185.21, "high": 186.37, "low": 183.25, "close": 183.89, "volume": 62.493, "close_time": 1760180399999}, {"open_time": 1760180400000, "open": 184.32, "high": 184.32, "low": 182.0, "close": 183.89, "volume": 38.868, "close_time": 1760183999999}, {"open_time": 1760184000000, "open": 183.89, "high": 185.04, "low": 182.0, "close": 183.38, "volume": 179.568, "close_time": 1760187599999}, {"open_time": 1760187600000, "open": 183.52, "high": 184.5, "low": 181.11, "close": 183.79, "volume": 191.906, "close_time": 1760191199999}, {"open_time": 1760191200000, "open": 184.17, "high": 184.63, "low": 181.88, "close": 182.84, "volume": 229.518, "close_time": 1760194799999}, {"open_time": 1760194800000, "open": 182.82, "high": 184.75, "low": 182.53, "close": 183.82, "volume": 494.769, "close_time": 1760198399999}, {"open_time": 1760198400000, "open": 183.17, "high": 184.57, "low": 182.0, "close": 183.07, "volume": 121.129, "close_time": 1760201999999}, {"open_time": 1760202000000, "open": 182.67, "high": 184.68, "low": 182.57, "close": 182.91, "volume": 83.416, "close_time": 1760205599999}, {"open_time": 1760205600000, "open": 182.91, "high": 183.47, "low": 182.23, "close": 182.49, "volume": 32.238, "close_time": 1760209199999}, {"open_time": 1760209200000, "open": 182.22, "high": 182.42, "low": 176.89, "close": 176.89, "volume": 921.111, "close_time": 1760212799999}, {"open_time": 1760212800000, "open": 177.7, "high": 178.12, "low": 174.6, "close": 176.01, "volume": 361.903, "close_time": 1760216399999}, {"open_time": 1760216400000, "open": 175.2, "high": 177.36, "low": 172.81, "close": 176.83, "volume": 570.8, "close_time": 1760219999999}, {"open_time": 1760220000000, "open": 177.36, "high": 179.35, "low": 176.48, "close": 177.15, "volume": 339.703, "close_time": 1760223599999}, {"open_time": 1760223600000, "open": 177.06, "high": 178.82, "low": 177.06, "close": 178.61, "volume": 91.384, "close_time": 1760227199999}, {"open_time": 1760227200000, "open": 177.46, "high": 177.87, "low": 173.01, "close": 173.2, "volume": 453.652, "close_time": 1760230799999}, {"open_time": 1760230800000, "open": 173.44, "high": 175.3, "low": 173.44, "close": 173.97, "volume": 183.078, "close_time": 1760234399999}, {"open_time": 1760234400000, "open": 173.91, "high": 176.71, "low": 173.73, "close": 173.92, "volume": 66.268, "close_time": 1760237999999}, {"open_time": 1760238000000, "open": 174.94, "high": 178.23, "low": 174.87, "close": 177.12, "volume": 59.467, "close_time": 1760241599999}, {"open_time": 1760241600000, "open": 177.23, "high": 180.78, "low": 177.14, "close": 179.81, "volume": 68.493, "close_time": 1760245199999}, {"open_time": 1760245200000, "open": 180.16, "high": 181.83, "low": 179.71, "close": 181.76, "volume": 44.694, "close_time": 1760248799999}, {"open_time": 1760248800000, "open": 181.37, "high": 182.62, "low": 181.33, "close": 182.62, "volume": 36.839, "close_time": 1760252399999}, {"open_time": 1760252400000, "open": 182.66, "high": 185.4, "low": 181.67, "close": 183.0, "volume": 276.235, "close_time": 1760255999999}, {"open_time": 1760256000000, "open": 182.44, "high": 182.67, "low": 181.67, "close": 182.19, "volume": 55.624, "close_time": 1760259599999}, {"open_time": 1760259600000, "open": 181.6, "high": 181.83, "low": 180.78, "close": 181.83, "volume": 132.748, "close_time": 1760263199999}, {"open_time": 1760263200000, "open": 182.38, "high": 182.57, "low": 180.91, "close": 180.91, "volume": 39.256, "close_time": 1760266799999}, {"open_time": 1760266800000, "open": 181.77, "high": 181.83, "low": 180.63, "close": 180.96, "volume": 39.414, "close_time": 1760270399999}, {"open_time": 1760270400000, "open": 181.24, "high": 183.26, "low": 181.24, "close": 181.54, "volume": 47.034, "close_time": 1760273999999}, {"open_time": 1760274000000, "open": 182.0, "high": 182.1, "low": 178.52, "close": 179.55, "volume": 141.325, "close_time": 1760277599999}, {"open_time": 1760277600000, "open": 179.09, "high": 188.79, "low": 179.09, "close": 185.7, "volume": 477.006, "close_time": 1760281199999}, {"open_time": 1760281200000, "open": 186.08, "high": 191.66, "low": 185.59, "close": 191.49, "volume": 568.58, "close_time": 1760284799999}, {"open_time": 1760284800000, "open": 191.17, "high": 195.33, "low": 191.17, "close": 193.44, "volume": 533.584, "close_time": 1760288399999}, {"open_time": 1760288400000, "open": 193.88, "high": 196.02, "low": 193.69, "close": 194.59, "volume": 115.545, "close_time": 1760291999999}, {"open_time": 1760292000000, "open": 194.53, "high": 195.4, "low": 192.0, "close": 193.94, "volume": 88.653, "close_time": 1760295599999}, {"open_time": 1760295600000, "open": 194.01, "high": 196.43, "low": 193.8, "close": 196.09, "volume": 101.451, "close_time": 1760299199999}, {"open_time": 1760299200000, "open": 195.96, "high": 198.87, "low": 195.39, "close": 197.62, "volume": 176.995, "close_time": 1760302799999}, {"open_time": 1760302800000, "open": 196.2, "high": 197.86, "low": 193.47, "close": 195.45, "volume": 194.206, "close_time": 1760306399999}, {"open_time": 1760306400000, "open": 195.59, "high": 198.0, "low": 195.59, "close": 197.49, "volume": 143.818, "close_time": 1760309999999}, {"open_time": 1760310000000, "open": 196.8, "high": 197.97, "low": 195.59, "close": 197.97, "volume": 55.59, "close_time": 1760313599999}, {"open_time": 1760313600000, "open": 196.16, "high": 199.24, "low": 195.84, "close": 197.72, "volume": 61.788, "close_time": 1760317199999}, {"open_time": 1760317200000, "open": 196.95, "high": 199.25, "low": 196.03, "close": 199.23, "volume": 122.71, "close_time": 1760320799999}, {"open_time": 1760320800000, "open": 199.02, "high": 199.8, "low": 195.9, "close": 196.97, "volume": 43.126, "close_time": 1760324399999}, {"open_time": 1760324400000, "open": 196.81, "high": 197.14, "low": 194.41, "close": 194.74, "volume": 98.417, "close_time": 1760327999999}, {"open_time": 1760328000000, "open": 195.02, "high": 196.37, "low": 194.4, "close": 196.37, "volume": 40.516, "close_time": 1760331599999}, {"open_time": 1760331600000, "open": 196.1, "high": 196.1, "low": 193.77, "close": 194.08, "volume": 19.782, "close_time": 1760335199999}, {"open_time": 1760335200000, "open": 194.2, "high": 197.24, "low": 193.1, "close": 197.12, "volume": 245.286, "close_time": 1760338799999}, {"open_time": 1760338800000, "open": 197.26, "high": 199.47, "low": 196.11, "close": 196.11, "volume": 101.027, "close_time": 1760342399999}, {"open_time": 1760342400000, "open": 196.47, "high": 198.57, "low": 196.47, "close": 198.2, "volume": 35.014, "close_time": 1760345999999}, {"open_time": 1760346000000, "open": 198.15, "high": 198.15, "low": 196.62, "close": 196.62, "volume": 41.344, "close_time": 1760349599999}, {"open_time": 1760349600000, "open": 196.8, "high": 196.8, "low": 195.09, "close": 195.09, "volume": 33.439, "close_time": 1760353199999}, {"open_time": 1760353200000, "open": 195.06, "high": 195.95, "low": 190.32, "close": 193.0, "volume": 110.573, "close_time": 1760356799999}, {"open_time": 1760356800000, "open": 192.22, "high": 194.34, "low": 191.59, "close": 191.59, "volume": 69.673, "close_time": 1760360399999}, {"open_time": 1760360400000, "open": 192.76, "high": 196.82, "low": 192.0, "close": 196.43, "volume": 143.922, "close_time": 1760363999999}, {"open_time": 1760364000000, "open": 196.48, "high": 196.62, "low": 192.72, "close": 193.2, "volume": 127.88, "close_time": 1760367599999}, {"open_time": 1760367600000, "open": 193.47, "high": 197.56, "low": 193.46, "close": 196.49, "volume": 271.296, "close_time": 1760371199999}, {"open_time": 1760371200000, "open": 196.33, "high": 200.7, "low": 196.33, "close": 200.65, "volume": 174.547, "close_time": 1760374799999}, {"open_time": 1760374800000, "open": 200.51, "high": 205.34, "low": 200.38, "close": 204.28, "volume": 559.852, "close_time": 1760378399999}, {"open_time": 1760378400000, "open": 205.35, "high": 206.5, "low": 204.19, "close": 205.96, "volume": 411.434, "close_time": 1760381999999}, {"open_time": 1760382000000, "open": 205.74, "high": 208.53, "low": 205.72, "close": 207.02, "volume": 338.259, "close_time": 1760385599999}, {"open_time": 1760385600000, "open": 207.08, "high": 208.38, "low": 206.56, "close": 208.38, "volume": 173.895, "close_time": 1760389199999}, {"open_time": 1760389200000, "open": 208.41, "high": 208.58, "low": 207.49, "close": 207.64, "volume": 27.706, "close_time": 1760392799999}, {"open_time": 1760392800000, "open": 208.2, "high": 208.97, "low": 207.49, "close": 208.2, "volume": 104.634, "close_time": 1760396399999}, {"open_time": 1760396400000, "open": 208.1, "high": 208.89, "low": 207.36, "close": 208.47, "volume": 129.287, "close_time": 1760399999999}, {"open_time": 1760400000000, "open": 208.69, "high": 210.94, "low": 208.13, "close": 208.88, "volume": 533.859, "close_time": 1760403599999}, {"open_time": 1760403600000, "open": 209.5, "high": 210.12, "low": 207.78, "close": 208.52, "volume": 73.294, "close_time": 1760407199999}, {"open_time": 1760407200000, "open": 208.11, "high": 208.11, "low": 205.86, "close": 206.22, "volume": 322.88, "close_time": 1760410799999}, {"open_time": 1760410800000, "open": 206.33, "high": 206.85, "low": 205.01, "close": 206.09, "volume": 118.393, "close_time": 1760414399999}, {"open_time": 1760414400000, "open": 205.8, "high": 205.8, "low": 201.16, "close": 202.1, "volume": 470.586, "close_time": 1760417999999}, {"open_time": 1760418000000, "open": 201.61, "high": 203.55, "low": 198.95, "close": 199.52, "volume": 315.376, "close_time": 1760421599999}, {"open_time": 1760421600000, "open": 199.76, "high": 200.46, "low": 192.26, "close": 194.98, "volume": 815.378, "close_time": 1760425199999}, {"open_time": 1760425200000, "open": 195.53, "high": 197.14, "low": 193.68, "close": 193.98, "volume": 180.947, "close_time": 1760428799999}, {"open_time": 1760428800000, "open": 194.4, "high": 196.92, "low": 193.47, "close": 196.1, "volume": 71.384, "close_time": 1760432399999}, {"open_time": 1760432400000, "open": 196.52, "high": 197.46, "low": 194.25, "close": 195.07, "volume": 56.669, "close_time": 1760435999999}, {"open_time": 1760436000000, "open": 194.95, "high": 194.96, "low": 191.27, "close": 193.95, "volume": 239.226, "close_time": 1760439599999}, {"open_time": 1760439600000, "open": 194.25, "high": 196.97, "low": 194.25, "close": 195.21, "volume": 69.11, "close_time": 1760443199999}, {"open_time": 1760443200000, "open": 195.16, "high": 195.16, "low": 192.6, "close": 193.34, "volume": 65.874, "close_time": 1760446799999}, {"open_time": 1760446800000, "open": 193.36, "high": 195.44, "low": 191.74, "close": 195.25, "volume": 184.891, "close_time": 1760450399999}, {"open_time": 1760450400000, "open": 194.84, "high": 198.71, "low": 194.67, "close": 195.93, "volume": 422.028, "close_time": 1760453999999}, {"open_time": 1760454000000, "open": 196.98, "high": 202.42, "low": 194.75, "close": 201.92, "volume": 127.006, "close_time": 1760457599999}, {"open_time": 1760457600000, "open": 201.88, "high": 205.99, "low": 200.17, "close": 201.97, "volume": 164.295, "close_time": 1760461199999}, {"open_time": 1760461200000, "open": 202.7, "high": 204.53, "low": 199.57, "close": 202.48, "volume": 225.792, "close_time": 1760464799999}, {"open_time": 1760464800000, "open": 201.97, "high": 204.0, "low": 200.75, "close": 200.75, "volume": 133.277, "close_time": 1760468399999}, {"open_time": 1760468400000, "open": 201.74, "high": 203.68, "low": 197.26, "close": 199.15, "volume": 96.219, "close_time": 1760471999999}, {"open_time": 1760472000000, "open": 200.03, "high": 200.53, "low": 198.17, "close": 200.24, "volume": 423.636, "close_time": 1760475599999}, {"open_time": 1760475600000, "open": 200.54, "high": 201.39, "low": 198.51, "close": 201.36, "volume": 33.17, "close_time": 1760479199999}, {"open_time": 1760479200000, "open": 201.52, "high": 202.0, "low": 200.53, "close": 201.69, "volume": 46.358, "close_time": 1760482799999}, {"open_time": 1760482800000, "open": 201.73, "high": 203.28, "low": 201.73, "close": 202.19, "volume": 46.635, "close_time": 1760486399999}, {"open_time": 1760486400000, "open": 202.59, "high": 203.95, "low": 201.52, "close": 203.95, "volume": 90.792, "close_time": 1760489999999}, {"open_time": 1760490000000, "open": 203.95, "high": 204.04, "low": 201.5, "close": 203.85, "volume": 95.83, "close_time": 1760493599999}, {"open_time": 1760493600000, "open": 203.37, "high": 205.7, "low": 203.24, "close": 203.51, "volume": 638.547, "close_time": 1760497199999}, {"open_time": 1760497200000, "open": 203.47, "high": 203.51, "low": 200.86, "close": 201.75, "volume": 95.013, "close_time": 1760500799999}, {"open_time": 1760500800000, "open": 201.11, "high": 203.41, "low": 200.62, "close": 203.41, "volume": 129.38, "close_time": 1760504399999}, {"open_time": 1760504400000, "open": 203.44, "high": 204.7, "low": 202.95, "close": 204.48, "volume": 74.33, "close_time": 1760507999999}, {"open_time": 1760508000000, "open": 204.76, "high": 205.25, "low": 202.06, "close": 203.81, "volume": 203.638, "close_time": 1760511599999}, {"open_time": 1760511600000, "open": 204.45, "high": 205.07, "low": 203.4, "close": 204.64, "volume": 7.414, "close_time": 1760515199999}, {"open_time": 1760515200000, "open": 204.76, "high": 208.71, "low": 204.76, "close": 205.95, "volume": 91.267, "close_time": 1760518799999}, {"open_time": 1760518800000, "open": 206.0, "high": 206.9, "low": 205.62, "close": 206.26, "volume": 313.893, "close_time": 1760522399999}, {"open_time": 1760522400000, "open": 205.62, "high": 205.84, "low": 203.66, "close": 203.88, "volume": 53.155, "close_time": 1760525999999}, {"open_time": 1760526000000, "open": 204.29, "high": 204.35, "low": 202.19, "close": 202.98, "volume": 59.795, "close_time": 1760529599999}, {"open_time": 1760529600000, "open": 202.58, "high": 203.51, "low": 201.8, "close": 203.13, "volume": 112.577, "close_time": 1760533199999}, {"open_time": 1760533200000, "open": 202.26, "high": 203.85, "low": 198.19, "close": 201.19, "volume": 369.698, "close_time": 1760536799999}, {"open_time": 1760536800000, "open": 201.23, "high": 204.88, "low": 198.5, "close": 198.5, "volume": 1526.503, "close_time": 1760540399999}, {"open_time": 1760540400000, "open": 198.96, "high": 200.02, "low": 196.31, "close": 197.0, "volume": 385.106, "close_time": 1760543999999}, {"open_time": 1760544000000, "open": 197.0, "high": 198.39, "low": 196.9, "close": 197.43, "volume": 328.745, "close_time": 1760547599999}, {"open_time": 1760547600000, "open": 197.14, "high": 198.15, "low": 195.26, "close": 198.15, "volume": 283.314, "close_time": 1760551199999}, {"open_time": 1760551200000, "open": 198.12, "high": 198.14, "low": 196.43, "close": 198.14, "volume": 43.848, "close_time": 1760554799999}, {"open_time": 1760554800000, "open": 197.76, "high": 197.76, "low": 194.21, "close": 194.72, "volume": 512.21, "close_time": 1760558399999}, {"open_time": 1760558400000, "open": 195.06, "high": 196.36, "low": 192.38, "close": 194.38, "volume": 89.973, "close_time": 1760561999999}, {"open_time": 1760562000000, "open": 194.1, "high": 195.16, "low": 192.22, "close": 192.86, "volume": 283.966, "close_time": 1760565599999}, {"open_time": 1760565600000, "open": 192.95, "high": 194.4, "low": 192.83, "close": 193.38, "volume": 28.642, "close_time": 1760569199999}, {"open_time": 1760569200000, "open": 193.67, "high": 194.69, "low": 193.13, "close": 194.1, "volume": 186.316, "close_time": 1760572799999}, {"open_time": 1760572800000, "open": 194.14, "high": 194.51, "low": 193.29, "close": 194.02, "volume": 76.845, "close_time": 1760576399999}, {"open_time": 1760576400000, "open": 194.14, "high": 195.39, "low": 193.92, "close": 195.27, "volume": 40.039, "close_time": 1760579999999}, {"open_time": 1760580000000, "open": 195.0, "high": 196.1, "low": 194.3, "close": 195.42, "volume": 80.736, "close_time": 1760583599999}, {"open_time": 1760583600000, "open": 195.5, "high": 196.11, "low": 193.6, "close": 193.6, "volume": 748.003, "close_time": 1760587199999}, {"open_time": 1760587200000, "open": 193.5, "high": 194.3, "low": 192.53, "close": 193.01, "volume": 60.305, "close_time": 1760590799999}, {"open_time": 1760590800000, "open": 193.2, "high": 194.18, "low": 191.72, "close": 192.46, "volume": 301.562, "close_time": 1760594399999}, {"open_time": 1760594400000, "open": 193.09, "high": 195.39, "low": 192.97, "close": 194.9, "volume": 26.198, "close_time": 1760597999999}, {"open_time": 1760598000000, "open": 195.16, "high": 195.16, "low": 192.53, "close": 193.01, "volume": 16.032, "close_time": 1760601599999}, {"open_time": 1760601600000, "open": 193.1, "high": 193.38, "low": 192.17, "close": 192.17, "volume": 60.381, "close_time": 1760605199999}, {"open_time": 1760605200000, "open": 192.11, "high": 194.34, "low": 186.55, "close": 193.93, "volume": 1029.774, "close_time": 1760608799999}, {"open_time": 1760608800000, "open": 194.17, "high": 196.52, "low": 193.83, "close": 195.73, "volume": 81.996, "close_time": 1760612399999}, {"open_time": 1760612400000, "open": 195.73, "high": 197.01, "low": 194.75, "close": 196.36, "volume": 89.324, "close_time": 1760615999999}, {"open_time": 1760616000000, "open": 196.75, "high": 197.67, "low": 196.15, "close": 197.65, "volume": 268.329, "close_time": 1760619599999}, {"open_time": 1760619600000, "open": 197.65, "high": 198.13, "low": 195.55, "close": 195.55, "volume": 1028.17, "close_time": 1760623199999}, {"open_time": 1760623200000, "open": 195.26, "high": 196.2, "low": 191.62, "close": 194.18, "volume": 156.352, "close_time": 1760626799999}, {"open_time": 1760626800000, "open": 194.54, "high": 194.54, "low": 186.86, "close": 187.57, "volume": 221.139, "close_time": 1760630399999}, {"open_time": 1760630400000, "open": 187.0, "high": 191.98, "low": 186.5, "close": 191.98, "volume": 174.105, "close_time": 1760633999999}, {"open_time": 1760634000000, "open": 192.18, "high": 192.21, "low": 189.0, "close": 189.25, "volume": 248.098, "close_time": 1760637599999}, {"open_time": 1760637600000, "open": 189.82, "high": 189.82, "low": 187.0, "close": 189.58, "volume": 140.59, "close_time": 1760641199999}, {"open_time": 1760641200000, "open": 189.62, "high": 189.62, "low": 183.34, "close": 185.06, "volume": 347.725, "close_time": 1760644799999}, {"open_time": 1760644800000, "open": 185.38, "high": 185.77, "low": 182.22, "close": 182.78, "volume": 513.662, "close_time": 1760648399999}, {"open_time": 1760648400000, "open": 183.63, "high": 185.63, "low": 183.17, "close": 185.63, "volume": 162.175, "close_time": 1760651999999}, {"open_time": 1760652000000, "open": 185.63, "high": 185.74, "low": 183.4, "close": 183.4, "volume": 17.008, "close_time": 1760655599999}, {"open_time": 1760655600000, "open": 183.19, "high": 184.89, "low": 183.18, "close": 184.89, "volume": 18.611, "close_time": 1760659199999}, {"open_time": 1760659200000, "open": 184.67, "high": 186.34, "low": 184.49, "close": 186.34, "volume": 44.996, "close_time": 1760662799999}, {"open_time": 1760662800000, "open": 186.36, "high": 187.47, "low": 185.0, "close": 185.31, "volume": 74.541, "close_time": 1760666399999}, {"open_time": 1760666400000, "open": 185.31, "high": 187.25, "low": 184.99, "close": 187.25, "volume": 41.338, "close_time": 1760669999999}, {"open_time": 1760670000000, "open": 187.05, "high": 187.43, "low": 186.38, "close": 187.19, "volume": 62.472, "close_time": 1760673599999}, {"open_time": 1760673600000, "open": 187.09, "high": 187.29, "low": 186.7, "close": 187.29, "volume": 134.035, "close_time": 1760677199999}, {"open_time": 1760677200000, "open": 187.42, "high": 187.43, "low": 185.54, "close": 186.27, "volume": 55.715, "close_time": 1760680799999}, {"open_time": 1760680800000, "open": 186.36, "high": 186.36, "low": 180.07, "close": 180.53, "volume": 174.5, "close_time": 1760684399999}, {"open_time": 1760684400000, "open": 180.34, "high": 180.34, "low": 177.44, "close": 177.61, "volume": 264.762, "close_time": 1760687999999}, {"open_time": 1760688000000, "open": 177.72, "high": 178.83, "low": 175.54, "close": 175.54, "volume": 287.397, "close_time": 1760691599999}, {"open_time": 1760691600000, "open": 175.64, "high": 180.27, "low": 175.54, "close": 176.89, "volume": 127.669, "close_time": 1760695199999}, {"open_time": 1760695200000, "open": 177.63, "high": 177.63, "low": 174.35, "close": 177.1, "volume": 348.87, "close_time": 1760698799999}, {"open_time": 1760698800000, "open": 177.59, "high": 182.57, "low": 177.59, "close": 181.33, "volume": 140.911, "close_time": 1760702399999}, {"open_time": 1760702400000, "open": 181.39, "high": 182.44, "low": 180.06, "close": 180.06, "volume": 414.09, "close_time": 1760705999999}, {"open_time": 1760706000000, "open": 180.52, "high": 182.0, "low": 178.12, "close": 181.14, "volume": 301.243, "close_time": 1760709599999}, {"open_time": 1760709600000, "open": 180.27, "high": 181.0, "low": 176.47, "close": 178.19, "volume": 164.458, "close_time": 1760713199999}, {"open_time": 1760713200000, "open": 178.19, "high": 182.66, "low": 178.19, "close": 182.66, "volume": 241.34, "close_time": 1760716799999}, {"open_time": 1760716800000, "open": 182.68, "high": 184.97, "low": 181.9, "close": 182.12, "volume": 165.228, "close_time": 1760720399999}, {"open_time": 1760720400000, "open": 182.26, "high": 184.4, "low": 182.26, "close": 184.01, "volume": 77.875, "close_time": 1760723999999}, {"open_time": 1760724000000, "open": 183.8, "high": 185.1, "low": 183.35, "close": 183.37, "volume": 70.946, "close_time": 1760727599999}, {"open_time": 1760727600000, "open": 183.48, "high": 183.96, "low": 181.52, "close": 182.17, "volume": 111.322, "close_time": 1760731199999}, {"open_time": 1760731200000, "open": 181.79, "high": 183.9, "low": 181.75, "close": 183.68, "volume": 54.76, "close_time": 1760734799999}, {"open_time": 1760734800000, "open": 184.08, "high": 185.92, "low": 184.08, "close": 185.67, "volume": 107.038, "close_time": 1760738399999}, {"open_time": 1760738400000, "open": 185.55, "high": 185.84, "low": 183.24, "close": 184.11, "volume": 72.772, "close_time": 1760741999999}, {"open_time": 1760742000000, "open": 183.19, "high": 183.19, "low": 181.89, "close": 181.97, "volume": 47.357, "close_time": 1760745599999}, {"open_time": 1760745600000, "open": 181.91, "high": 183.45, "low": 181.8, "close": 182.55, "volume": 23.886, "close_time": 1760749199999}, {"open_time": 1760749200000, "open": 182.96, "high": 184.75, "low": 182.96, "close": 184.53, "volume": 66.435, "close_time": 1760752799999}, {"open_time": 1760752800000, "open": 184.85, "high": 185.4, "low": 183.5, "close": 183.9, "volume": 106.13, "close_time": 1760756399999}, {"open_time": 1760756400000, "open": 183.93, "high": 185.32, "low": 183.93, "close": 184.76, "volume": 63.122, "close_time": 1760759999999}, {"open_time": 1760760000000, "open": 184.14, "high": 184.49, "low": 183.25, "close": 183.5, "volume": 46.584, "close_time": 1760763599999}, {"open_time": 1760763600000, "open": 183.83, "high": 184.77, "low": 183.83, "close": 184.38, "volume": 10.135, "close_time": 1760767199999}, {"open_time": 1760767200000, "open": 184.51, "high": 186.48, "low": 184.51, "close": 186.45, "volume": 30.08, "close_time": 1760770799999}, {"open_time": 1760770800000, "open": 186.4, "high": 188.11, "low": 186.0, "close": 186.36, "volume": 53.899, "close_time": 1760774399999}, {"open_time": 1760774400000, "open": 186.26, "high": 187.07, "low": 185.98, "close": 186.07, "volume": 100.237, "close_time": 1760777999999}, {"open_time": 1760778000000, "open": 185.74, "high": 186.48, "low": 185.48, "close": 185.5, "volume": 14.955, "close_time": 1760781599999}, {"open_time": 1760781600000, "open": 185.83, "high": 186.03, "low": 184.6, "close": 185.05, "volume": 62.825, "close_time": 1760785199999}, {"open_time": 1760785200000, "open": 184.75, "high": 186.08, "low": 184.75, "close": 186.08, "volume": 79.34, "close_time": 1760788799999}, {"open_time": 1760788800000, "open": 185.97, "high": 187.25, "low": 185.95, "close": 185.95, "volume": 18.883, "close_time": 1760792399999}, {"open_time": 1760792400000, "open": 185.74, "high": 185.74, "low": 184.98, "close": 185.04, "volume": 18.39, "close_time": 1760795999999}, {"open_time": 1760796000000, "open": 185.4, "high": 186.0, "low": 184.09, "close": 185.44, "volume": 47.992, "close_time": 1760799599999}, {"open_time": 1760799600000, "open": 186.0, "high": 186.0, "low": 184.74, "close": 185.22, "volume": 25.664, "close_time": 1760803199999}, {"open_time": 1760803200000, "open": 185.27, "high": 185.51, "low": 183.47, "close": 184.11, "volume": 40.362, "close_time": 1760806799999}, {"open_time": 1760806800000, "open": 184.23, "high": 186.0, "low": 183.89, "close": 186.0, "volume": 187.153, "close_time": 1760810399999}, {"open_time": 1760810400000, "open": 185.87, "high": 186.07, "low": 185.31, "close": 185.77, "volume": 40.913, "close_time": 1760813999999}, {"open_time": 1760814000000, "open": 186.05, "high": 186.38, "low": 185.84, "close": 186.28, "volume": 6.034, "close_time": 1760817599999}, {"open_time": 1760817600000, "open": 186.14, "high": 187.51, "low": 186.14, "close": 187.51, "volume": 9.959, "close_time": 1760821199999}, {"open_time": 1760821200000, "open": 186.48, "high": 187.16, "low": 186.0, "close": 187.16, "volume": 6.63, "close_time": 1760824799999}, {"open_time": 1760824800000, "open": 187.19, "high": 187.73, "low": 186.86, "close": 187.39, "volume": 190.775, "close_time": 1760828399999}, {"open_time": 1760828400000, "open": 187.16, "high": 187.64, "low": 186.96, "close": 187.64, "volume": 22.525, "close_time": 1760831999999}, {"open_time": 1760832000000, "open": 187.67, "high": 187.77, "low": 185.54, "close": 185.67, "volume": 770.193, "close_time": 1760835599999}, {"open_time": 1760835600000, "open": 185.58, "high": 185.71, "low": 184.9, "close": 185.61, "volume": 106.699, "close_time": 1760839199999}, {"open_time": 1760839200000, "open": 185.88, "high": 185.98, "low": 185.22, "close": 185.6, "volume": 46.849, "close_time": 1760842799999}, {"open_time": 1760842800000, "open": 185.57, "high": 187.03, "low": 184.94, "close": 186.69, "volume": 67.406, "close_time": 1760846399999}, {"open_time": 1760846400000, "open": 186.82, "high": 186.95, "low": 186.29, "close": 186.55, "volume": 13.726, "close_time": 1760849999999}, {"open_time": 1760850000000, "open": 187.05, "high": 187.61, "low": 186.48, "close": 186.57, "volume": 8.39, "close_time": 1760853599999}, {"open_time": 1760853600000, "open": 186.42, "high": 186.61, "low": 185.26, "close": 185.33, "volume": 6.115, "close_time": 1760857199999}, {"open_time": 1760857200000, "open": 185.65, "high": 186.41, "low": 185.33, "close": 186.07, "volume": 16.734, "close_time": 1760860799999}, {"open_time": 1760860800000, "open": 186.0, "high": 187.25, "low": 183.74, "close": 184.2, "volume": 64.122, "close_time": 1760864399999}, {"open_time": 1760864400000, "open": 183.69, "high": 188.43, "low": 183.34, "close": 187.25, "volume": 127.598, "close_time": 1760867999999}, {"open_time": 1760868000000, "open": 187.61, "high": 189.67, "low": 186.86, "close": 188.38, "volume": 28.604, "close_time": 1760871599999}, {"open_time": 1760871600000, "open": 188.93, "high": 189.86, "low": 188.93, "close": 189.03, "volume": 26.09, "close_time": 1760875199999}, {"open_time": 1760875200000, "open": 189.21, "high": 189.21, "low": 188.08, "close": 188.76, "volume": 26.58, "close_time": 1760878799999}, {"open_time": 1760878800000, "open": 188.93, "high": 190.7, "low": 188.45, "close": 190.15, "volume": 86.329, "close_time": 1760882399999}, {"open_time": 1760882400000, "open": 190.5, "high": 191.5, "low": 189.93, "close": 191.43, "volume": 131.98, "close_time": 1760885999999}, {"open_time": 1760886000000, "open": 191.53, "high": 191.55, "low": 190.29, "close": 190.72, "volume": 88.393, "close_time": 1760889599999}, {"open_time": 1760889600000, "open": 190.71, "high": 191.53, "low": 189.96, "close": 191.13, "volume": 97.023, "close_time": 1760893199999}, {"open_time": 1760893200000, "open": 190.89, "high": 192.07, "low": 189.78, "close": 190.02, "volume": 68.786, "close_time": 1760896799999}, {"open_time": 1760896800000, "open": 189.98, "high": 190.3, "low": 189.27, "close": 190.05, "volume": 81.764, "close_time": 1760900399999}, {"open_time": 1760900400000, "open": 189.79, "high": 189.79, "low": 188.46, "close": 188.63, "volume": 17.56, "close_time": 1760903999999}, {"open_time": 1760904000000, "open": 188.91, "high": 189.83, "low": 188.77, "close": 189.64, "volume": 16.638, "close_time": 1760907599999}, {"open_time": 1760907600000, "open": 189.55, "high": 189.55, "low": 188.5, "close": 189.18, "volume": 16.807, "close_time": 1760911199999}, {"open_time": 1760911200000, "open": 189.31, "high": 189.9, "low": 188.99, "close": 189.83, "volume": 47.71, "close_time": 1760914799999}, {"open_time": 1760914800000, "open": 189.5, "high": 189.5, "low": 187.02, "close": 187.24, "volume": 101.424, "close_time": 1760918399999}, {"open_time": 1760918400000, "open": 187.91, "high": 187.91, "low": 183.97, "close": 185.57, "volume": 163.877, "close_time": 1760921999999}, {"open_time": 1760922000000, "open": 185.36, "high": 186.25, "low": 184.84, "close": 185.65, "volume": 67.732, "close_time": 1760925599999}, {"open_time": 1760925600000, "open": 185.48, "high": 187.2, "low": 184.33, "close": 186.89, "volume": 166.97, "close_time": 1760929199999}, {"open_time": 1760929200000, "open": 187.04, "high": 191.53, "low": 186.02, "close": 191.12, "volume": 137.289, "close_time": 1760932799999}, {"open_time": 1760932800000, "open": 190.98, "high": 192.32, "low": 190.46, "close": 192.1, "volume": 96.278, "close_time": 1760936399999}, {"open_time": 1760936400000, "open": 192.06, "high": 193.24, "low": 191.72, "close": 193.17, "volume": 292.705, "close_time": 1760939999999}, {"open_time": 1760940000000, "open": 192.98, "high": 194.18, "low": 192.67, "close": 193.76, "volume": 84.079, "close_time": 1760943599999}, {"open_time": 1760943600000, "open": 193.82, "high": 194.36, "low": 192.99, "close": 193.01, "volume": 185.589, "close_time": 1760947199999}, {"open_time": 1760947200000, "open": 192.92, "high": 194.13, "low": 192.32, "close": 193.69, "volume": 52.246, "close_time": 1760950799999}, {"open_time": 1760950800000, "open": 193.15, "high": 193.38, "low": 192.65, "close": 193.11, "volume": 24.22, "close_time": 1760954399999}, {"open_time": 1760954400000, "open": 193.16, "high": 193.57, "low": 191.53, "close": 191.53, "volume": 73.426, "close_time": 1760957999999}, {"open_time": 1760958000000, "open": 191.49, "high": 192.21, "low": 191.08, "close": 192.21, "volume": 17.45, "close_time": 1760961599999}, {"open_time": 1760961600000, "open": 192.11, "high": 192.65, "low": 191.46, "close": 192.65, "volume": 80.194, "close_time": 1760965199999}, {"open_time": 1760965200000, "open": 192.79, "high": 192.96, "low": 191.73, "close": 192.68, "volume": 86.506, "close_time": 1760968799999}, {"open_time": 1760968800000, "open": 192.02, "high": 192.05, "low": 190.88, "close": 191.66, "volume": 113.238, "close_time": 1760972399999}, {"open_time": 1760972400000, "open": 191.59, "high": 192.22, "low": 190.55, "close": 190.74, "volume": 144.46, "close_time": 1760975999999}, {"open_time": 1760976000000, "open": 190.53, "high": 190.53, "low": 186.86, "close": 187.61, "volume": 104.06, "close_time": 1760979599999}, {"open_time": 1760979600000, "open": 187.61, "high": 188.38, "low": 185.67, "close": 187.42, "volume": 253.39, "close_time": 1760983199999}, {"open_time": 1760983200000, "open": 187.85, "high": 188.38, "low": 187.08, "close": 188.25, "volume": 81.089, "close_time": 1760986799999}, {"open_time": 1760986800000, "open": 188.29, "high": 189.33, "low": 187.54, "close": 189.33, "volume": 75.126, "close_time": 1760990399999}, {"open_time": 1760990400000, "open": 188.49, "high": 190.4, "low": 188.38, "close": 190.4, "volume": 131.642, "close_time": 1760993999999}, {"open_time": 1760994000000, "open": 190.42, "high": 191.13, "low": 188.93, "close": 188.93, "volume": 292.707, "close_time": 1760997599999}, {"open_time": 1760997600000, "open": 189.81, "high": 190.8, "low": 189.81, "close": 190.72, "volume": 292.346, "close_time": 1761001199999}, {"open_time": 1761001200000, "open": 190.62, "high": 190.77, "low": 189.5, "close": 189.5, "volume": 80.428, "close_time": 1761004799999}, {"open_time": 1761004800000, "open": 189.37, "high": 190.13, "low": 188.85, "close": 189.36, "volume": 201.896, "close_time": 1761008399999}, {"open_time": 1761008400000, "open": 189.11, "high": 189.11, "low": 186.42, "close": 186.71, "volume": 86.95, "close_time": 1761011999999}, {"open_time": 1761012000000, "open": 186.69, "high": 186.69, "low": 185.61, "close": 186.15, "volume": 168.813, "close_time": 1761015599999}, {"open_time": 1761015600000, "open": 186.43, "high": 186.49, "low": 185.37, "close": 185.72, "volume": 301.47, "close_time": 1761019199999}, {"open_time": 1761019200000, "open": 185.37, "high": 185.37, "low": 183.0, "close": 183.71, "volume": 294.772, "close_time": 1761022799999}, {"open_time": 1761022800000, "open": 183.7, "high": 184.2, "low": 182.83, "close": 183.35, "volume": 67.801, "close_time": 1761026399999}, {"open_time": 1761026400000, "open": 183.24, "high": 184.8, "low": 183.24, "close": 184.56, "volume": 30.478, "close_time": 1761029999999}, {"open_time": 1761030000000, "open": 184.59, "high": 184.88, "low": 184.24, "close": 184.69, "volume": 6.798, "close_time": 1761033599999}, {"open_time": 1761033600000, "open": 184.65, "high": 184.65, "low": 184.0, "close": 184.36, "volume": 9.601, "close_time": 1761037199999}, {"open_time": 1761037200000, "open": 184.34, "high": 184.61, "low": 183.93, "close": 184.52, "volume": 42.989, "close_time": 1761040799999}, {"open_time": 1761040800000, "open": 184.74, "high": 186.38, "low": 184.74, "close": 185.83, "volume": 13.429, "close_time": 1761044399999}, {"open_time": 1761044400000, "open": 185.48, "high": 186.46, "low": 185.1, "close": 186.39, "volume": 12.593, "close_time": 1761047999999}, {"open_time": 1761048000000, "open": 186.14, "high": 187.5, "low": 186.14, "close": 186.48, "volume": 15.943, "close_time": 1761051599999}, {"open_time": 1761051600000, "open": 186.5, "high": 186.54, "low": 184.09, "close": 184.86, "volume": 227.211, "close_time": 1761055199999}, {"open_time": 1761055200000, "open": 185.01, "high": 192.53, "low": 185.01, "close": 192.53, "volume": 385.923, "close_time": 1761058799999}, {"open_time": 1761058800000, "open": 192.53, "high": 196.86, "low": 192.22, "close": 196.0, "volume": 364.351, "close_time": 1761062399999}, {"open_time": 1761062400000, "open": 195.79, "high": 197.4, "low": 192.2, "close": 192.2, "volume": 388.585, "close_time": 1761065999999}, {"open_time": 1761066000000, "open": 193.2, "high": 195.11, "low": 192.22, "close": 194.51, "volume": 52.42, "close_time": 1761069599999}, {"open_time": 1761069600000, "open": 194.93, "high": 195.3, "low": 193.69, "close": 194.09, "volume": 37.813, "close_time": 1761073199999}, {"open_time": 1761073200000, "open": 193.98, "high": 194.49, "low": 192.97, "close": 194.0, "volume": 21.507, "close_time": 1761076799999}, {"open_time": 1761076800000, "open": 193.66, "high": 194.17, "low": 190.97, "close": 191.84, "volume": 120.38, "close_time": 1761080399999}, {"open_time": 1761080400000, "open": 191.41, "high": 191.72, "low": 188.38, "close": 191.36, "volume": 66.876, "close_time": 1761083999999}, {"open_time": 1761084000000, "open": 190.86, "high": 190.86, "low": 187.9, "close": 189.26, "volume": 113.351, "close_time": 1761087599999}, {"open_time": 1761087600000, "open": 188.6, "high": 188.6, "low": 185.21, "close": 185.39, "volume": 153.286, "close_time": 1761091199999}, {"open_time": 1761091200000, "open": 185.25, "high": 186.48, "low": 184.24, "close": 185.39, "volume": 73.147, "close_time": 1761094799999}, {"open_time": 1761094800000, "open": 185.74, "high": 187.08, "low": 185.64, "close": 187.08, "volume": 34.806, "close_time": 1761098399999}, {"open_time": 1761098400000, "open": 186.71, "high": 187.22, "low": 186.08, "close": 186.28, "volume": 43.685, "close_time": 1761101999999}, {"open_time": 1761102000000, "open": 185.9, "high": 186.08, "low": 184.63, "close": 185.69, "volume": 506.753, "close_time": 1761105599999}, {"open_time": 1761105600000, "open": 185.72, "high": 186.38, "low": 185.5, "close": 186.16, "volume": 129.913, "close_time": 1761109199999}, {"open_time": 1761109200000, "open": 185.99, "high": 186.21, "low": 183.56, "close": 183.99, "volume": 221.084, "close_time": 1761112799999}, {"open_time": 1761112800000, "open": 184.17, "high": 184.77, "low": 184.17, "close": 184.47, "volume": 18.313, "close_time": 1761116399999}, {"open_time": 1761116400000, "open": 184.11, "high": 185.1, "low": 183.61, "close": 185.1, "volume": 18.953, "close_time": 1761119999999}, {"open_time": 1761120000000, "open": 184.71, "high": 185.54, "low": 184.52, "close": 185.54, "volume": 224.595, "close_time": 1761123599999}, {"open_time": 1761123600000, "open": 184.91, "high": 185.17, "low": 183.61, "close": 183.8, "volume": 29.832, "close_time": 1761127199999}, {"open_time": 1761127200000, "open": 184.46, "high": 184.47, "low": 183.27, "close": 183.29, "volume": 108.24, "close_time": 1761130799999}, {"open_time": 1761130800000, "open": 183.29, "high": 185.74, "low": 182.15, "close": 185.19, "volume": 65.223, "close_time": 1761134399999}, {"open_time": 1761134400000, "open": 184.99, "high": 186.81, "low": 184.61, "close": 186.03, "volume": 22.325, "close_time": 1761137999999}, {"open_time": 1761138000000, "open": 185.54, "high": 186.6, "low": 184.38, "close": 186.6, "volume": 29.194, "close_time": 1761141599999}, {"open_time": 1761141600000, "open": 186.44, "high": 186.48, "low": 181.5, "close": 185.34, "volume": 196.388, "close_time": 1761145199999}, {"open_time": 1761145200000, "open": 185.39, "high": 185.9, "low": 182.4, "close": 183.95, "volume": 157.668, "close_time": 1761148799999}, {"open_time": 1761148800000, "open": 183.68, "high": 184.87, "low": 182.77, "close": 183.98, "volume": 46.099, "close_time": 1761152399999}, {"open_time": 1761152400000, "open": 183.83, "high": 184.08, "low": 181.67, "close": 181.67, "volume": 69.09, "close_time": 1761155999999}, {"open_time": 1761156000000, "open": 181.94, "high": 182.37, "low": 180.39, "close": 181.07, "volume": 45.961, "close_time": 1761159599999}, {"open_time": 1761159600000, "open": 181.23, "high": 182.34, "low": 177.09, "close": 180.91, "volume": 150.215, "close_time": 1761163199999}, {"open_time": 1761163200000, "open": 180.02, "high": 181.13, "low": 179.23, "close": 180.04, "volume": 237.4, "close_time": 1761166799999}, {"open_time": 1761166800000, "open": 180.32, "high": 180.33, "low": 177.5, "close": 178.53, "volume": 227.04, "close_time": 1761170399999}, {"open_time": 1761170400000, "open": 178.5, "high": 179.43, "low": 177.92, "close": 178.82, "volume": 34.936, "close_time": 1761173999999}, {"open_time": 1761174000000, "open": 179.01, "high": 180.42, "low": 179.01, "close": 180.01, "volume": 39.566, "close_time": 1761177599999}, {"open_time": 1761177600000, "open": 179.95, "high": 181.15, "low": 179.73, "close": 181.15, "volume": 60.095, "close_time": 1761181199999}, {"open_time": 1761181200000, "open": 180.92, "high": 181.88, "low": 180.51, "close": 181.8, "volume": 38.434, "close_time": 1761184799999}, {"open_time": 1761184800000, "open": 181.39, "high": 182.22, "low": 181.31, "close": 182.05, "volume": 47.791, "close_time": 1761188399999}, {"open_time": 1761188400000, "open": 182.22, "high": 183.16, "low": 182.09, "close": 182.88, "volume": 15.196, "close_time": 1761191999999}, {"open_time": 1761192000000, "open": 182.89, "high": 184.11, "low": 182.81, "close": 184.04, "volume": 46.967, "close_time": 1761195599999}, {"open_time": 1761195600000, "open": 184.23, "high": 184.76, "low": 183.49, "close": 184.64, "volume": 20.42, "close_time": 1761199199999}, {"open_time": 1761199200000, "open": 184.71, "high": 187.32, "low": 184.71, "close": 187.32, "volume": 57.226, "close_time": 1761202799999}, {"open_time": 1761202800000, "open": 186.94, "high": 187.78, "low": 186.27, "close": 187.1, "volume": 41.969, "close_time": 1761206399999}, {"open_time": 1761206400000, "open": 187.81, "high": 188.42, "low": 187.45, "close": 187.79, "volume": 43.096, "close_time": 1761209999999}, {"open_time": 1761210000000, "open": 187.97, "high": 188.74, "low": 187.77, "close": 187.97, "volume": 16.964, "close_time": 1761213599999}, {"open_time": 1761213600000, "open": 188.47, "high": 189.04, "low": 187.9, "close": 187.9, "volume": 96.685, "close_time": 1761217199999}, {"open_time": 1761217200000, "open": 188.38, "high": 189.2, "low": 187.72, "close": 187.92, "volume": 16.031, "close_time": 1761220799999}, {"open_time": 1761220800000, "open": 187.79, "high": 189.19, "low": 186.86, "close": 189.19, "volume": 37.204, "close_time": 1761224399999}, {"open_time": 1761224400000, "open": 189.08, "high": 192.32, "low": 188.66, "close": 190.07, "volume": 199.541, "close_time": 1761227999999}, {"open_time": 1761228000000, "open": 190.65, "high": 191.12, "low": 188.28, "close": 189.5, "volume": 101.508, "close_time": 1761231599999}, {"open_time": 1761231600000, "open": 189.63, "high": 191.66, "low": 189.63, "close": 191.35, "volume": 340.62, "close_time": 1761235199999}, {"open_time": 1761235200000, "open": 191.19, "high": 191.98, "low": 190.53, "close": 191.8, "volume": 96.066, "close_time": 1761238799999}, {"open_time": 1761238800000, "open": 191.67, "high": 193.2, "low": 190.03, "close": 192.23, "volume": 298.357, "close_time": 1761242399999}, {"open_time": 1761242400000, "open": 192.58, "high": 192.77, "low": 191.12, "close": 191.86, "volume": 76.074, "close_time": 1761245999999}, {"open_time": 1761246000000, "open": 191.32, "high": 191.71, "low": 190.8, "close": 191.64, "volume": 18.602, "close_time": 1761249599999}, {"open_time": 1761249600000, "open": 191.04, "high": 191.05, "low": 188.63, "close": 188.63, "volume": 52.157, "close_time": 1761253199999}, {"open_time": 1761253200000, "open": 188.93, "high": 189.3, "low": 188.67, "close": 189.1, "volume": 18.422, "close_time": 1761256799999}, {"open_time": 1761256800000, "open": 189.28, "high": 190.37, "low": 188.75, "close": 190.06, "volume": 22.48, "close_time": 1761260399999}, {"open_time": 1761260400000, "open": 190.39, "high": 191.37, "low": 190.25, "close": 191.13, "volume": 27.514, "close_time": 1761263999999}, {"open_time": 1761264000000, "open": 191.38, "high": 193.68, "low": 191.1, "close": 193.0, "volume": 294.828, "close_time": 1761267599999}, {"open_time": 1761267600000, "open": 192.41, "high": 193.25, "low": 192.22, "close": 193.01, "volume": 39.318, "close_time": 1761271199999}, {"open_time": 1761271200000, "open": 192.69, "high": 192.83, "low": 191.25, "close": 192.51, "volume": 755.519, "close_time": 1761274799999}, {"open_time": 1761274800000, "open": 192.09, "high": 192.56, "low": 190.9, "close": 191.06, "volume": 43.954, "close_time": 1761278399999}, {"open_time": 1761278400000, "open": 191.29, "high": 194.3, "low": 190.84, "close": 193.68, "volume": 356.968, "close_time": 1761281999999}, {"open_time": 1761282000000, "open": 193.2, "high": 193.79, "low": 193.07, "close": 193.35, "volume": 845.304, "close_time": 1761285599999}, {"open_time": 1761285600000, "open": 193.35, "high": 193.43, "low": 192.65, "close": 193.32, "volume": 17.244, "close_time": 1761289199999}, {"open_time": 1761289200000, "open": 193.49, "high": 193.49, "low": 191.64, "close": 192.11, "volume": 66.736, "close_time": 1761292799999}, {"open_time": 1761292800000, "open": 192.02, "high": 193.37, "low": 192.02, "close": 193.16, "volume": 42.487, "close_time": 1761296399999}, {"open_time": 1761296400000, "open": 192.93, "high": 193.28, "low": 192.22, "close": 192.22, "volume": 23.595, "close_time": 1761299999999}, {"open_time": 1761300000000, "open": 192.13, "high": 192.13, "low": 191.59, "close": 191.81, "volume": 8.327, "close_time": 1761303599999}, {"open_time": 1761303600000, "open": 191.86, "high": 192.08, "low": 190.7, "close": 191.96, "volume": 85.442, "close_time": 1761307199999}, {"open_time": 1761307200000, "open": 192.1, "high": 196.2, "low": 192.1, "close": 193.15, "volume": 108.909, "close_time": 1761310799999}, {"open_time": 1761310800000, "open": 193.85, "high": 194.18, "low": 191.05, "close": 192.4, "volume": 330.344, "close_time": 1761314399999}, {"open_time": 1761314400000, "open": 191.88, "high": 191.88, "low": 189.72, "close": 190.69, "volume": 89.417, "close_time": 1761317999999}, {"open_time": 1761318000000, "open": 189.91, "high": 190.7, "low": 189.01, "close": 189.75, "volume": 56.299, "close_time": 1761321599999}, {"open_time": 1761321600000, "open": 189.39, "high": 190.72, "low": 189.05, "close": 190.72, "volume": 33.459, "close_time": 1761325199999}, {"open_time": 1761325200000, "open": 190.48, "high": 191.66, "low": 190.48, "close": 191.4, "volume": 59.654, "close_time": 1761328799999}, {"open_time": 1761328800000, "open": 191.58, "high": 191.8, "low": 191.26, "close": 191.79, "volume": 74.364, "close_time": 1761332399999}, {"open_time": 1761332400000, "open": 191.79, "high": 193.57, "low": 191.79, "close": 193.11, "volume": 220.872, "close_time": 1761335999999}, {"open_time": 1761336000000, "open": 192.92, "high": 194.0, "low": 192.92, "close": 193.27, "volume": 56.455, "close_time": 1761339599999}, {"open_time": 1761339600000, "open": 193.83, "high": 193.83, "low": 193.35, "close": 193.79, "volume": 10.093, "close_time": 1761343199999}, {"open_time": 1761343200000, "open": 193.55, "high": 193.93, "low": 193.09, "close": 193.57, "volume": 203.717, "close_time": 1761346799999}, {"open_time": 1761346800000, "open": 193.85, "high": 193.86, "low": 193.17, "close": 193.49, "volume": 31.112, "close_time": 1761350399999}, {"open_time": 1761350400000, "open": 193.49, "high": 193.49, "low": 192.52, "close": 193.36, "volume": 27.83, "close_time": 1761353999999}, {"open_time": 1761354000000, "open": 193.14, "high": 194.34, "low": 192.92, "close": 193.62, "volume": 109.775, "close_time": 1761357599999}, {"open_time": 1761357600000, "open": 193.62, "high": 193.97, "low": 193.5, "close": 193.61, "volume": 239.527, "close_time": 1761361199999}, {"open_time": 1761361200000, "open": 193.63, "high": 193.85, "low": 193.28, "close": 193.52, "volume": 29.43, "close_time": 1761364799999}, {"open_time": 1761364800000, "open": 193.47, "high": 194.39, "low": 193.23, "close": 194.08, "volume": 104.664, "close_time": 1761368399999}, {"open_time": 1761368400000, "open": 194.17, "high": 194.64, "low": 193.73, "close": 194.16, "volume": 25.12, "close_time": 1761371999999}, {"open_time": 1761372000000, "open": 194.39, "high": 194.59, "low": 194.05, "close": 194.21, "volume": 60.131, "close_time": 1761375599999}, {"open_time": 1761375600000, "open": 194.27, "high": 194.78, "low": 194.03, "close": 194.03, "volume": 15.634, "close_time": 1761379199999}, {"open_time": 1761379200000, "open": 194.2, "high": 195.0, "low": 194.19, "close": 194.73, "volume": 37.197, "close_time": 1761382799999}, {"open_time": 1761382800000, "open": 194.9, "high": 194.93, "low": 192.53, "close": 192.66, "volume": 20.032, "close_time": 1761386399999}, {"open_time": 1761386400000, "open": 192.61, "high": 192.76, "low": 191.34, "close": 191.91, "volume": 24.83, "close_time": 1761389999999}, {"open_time": 1761390000000, "open": 191.87, "high": 192.82, "low": 191.86, "close": 192.7, "volume": 6.761, "close_time": 1761393599999}, {"open_time": 1761393600000, "open": 192.71, "high": 194.02, "low": 192.71, "close": 193.74, "volume": 18.84, "close_time": 1761397199999}, {"open_time": 1761397200000, "open": 193.65, "high": 193.65, "low": 192.67, "close": 192.86, "volume": 14.292, "close_time": 1761400799999}, {"open_time": 1761400800000, "open": 192.93, "high": 192.93, "low": 192.22, "close": 192.35, "volume": 35.702, "close_time": 1761404399999}, {"open_time": 1761404400000, "open": 192.43, "high": 192.43, "low": 191.97, "close": 192.05, "volume": 11.698, "close_time": 1761407999999}, {"open_time": 1761408000000, "open": 191.85, "high": 192.12, "low": 191.39, "close": 191.98, "volume": 71.98, "close_time": 1761411599999}, {"open_time": 1761411600000, "open": 191.92, "high": 192.77, "low": 191.73, "close": 192.44, "volume": 13.507, "close_time": 1761415199999}, {"open_time": 1761415200000, "open": 192.46, "high": 194.18, "low": 192.14, "close": 194.18, "volume": 33.69, "close_time": 1761418799999}, {"open_time": 1761418800000, "open": 194.25, "high": 194.61, "low": 193.35, "close": 194.55, "volume": 53.482, "close_time": 1761422399999}, {"open_time": 1761422400000, "open": 194.54, "high": 194.58, "low": 193.47, "close": 194.22, "volume": 28.99, "close_time": 1761425999999}, {"open_time": 1761426000000, "open": 194.06, "high": 194.75, "low": 193.76, "close": 193.76, "volume": 20.674, "close_time": 1761429599999}, {"open_time": 1761429600000, "open": 194.23, "high": 194.76, "low": 193.9, "close": 194.76, "volume": 10.865, "close_time": 1761433199999}, {"open_time": 1761433200000, "open": 194.32, "high": 194.68, "low": 193.9, "close": 194.18, "volume": 3.695, "close_time": 1761436799999}, {"open_time": 1761436800000, "open": 193.64, "high": 194.32, "low": 193.2, "close": 193.52, "volume": 64.014, "close_time": 1761440399999}, {"open_time": 1761440400000, "open": 193.38, "high": 193.64, "low": 192.53, "close": 192.71, "volume": 32.128, "close_time": 1761443999999}, {"open_time": 1761444000000, "open": 192.85, "high": 192.86, "low": 192.0, "close": 192.24, "volume": 4.985, "close_time": 1761447599999}, {"open_time": 1761447600000, "open": 192.24, "high": 193.05, "low": 192.24, "close": 192.73, "volume": 3.431, "close_time": 1761451199999}, {"open_time": 1761451200000, "open": 192.98, "high": 193.37, "low": 192.98, "close": 193.05, "volume": 26.008, "close_time": 1761454799999}, {"open_time": 1761454800000, "open": 192.97, "high": 193.69, "low": 192.91, "close": 193.69, "volume": 4.244, "close_time": 1761458399999}, {"open_time": 1761458400000, "open": 193.69, "high": 194.11, "low": 193.69, "close": 194.11, "volume": 15.619, "close_time": 1761461999999}, {"open_time": 1761462000000, "open": 193.98, "high": 194.33, "low": 193.67, "close": 194.19, "volume": 2.628, "close_time": 1761465599999}, {"open_time": 1761465600000, "open": 194.08, "high": 194.29, "low": 193.85, "close": 194.29, "volume": 4.87, "close_time": 1761469199999}, {"open_time": 1761469200000, "open": 194.3, "high": 196.22, "low": 194.3, "close": 195.32, "volume": 107.653, "close_time": 1761472799999}, {"open_time": 1761472800000, "open": 195.94, "high": 195.94, "low": 194.73, "close": 194.73, "volume": 16.098, "close_time": 1761476399999}, {"open_time": 1761476400000, "open": 194.82, "high": 197.87, "low": 194.4, "close": 197.86, "volume": 415.851, "close_time": 1761479999999}, {"open_time": 1761480000000, "open": 197.55, "high": 198.2, "low": 197.0, "close": 198.1, "volume": 154.674, "close_time": 1761483599999}, {"open_time": 1761483600000, "open": 197.95, "high": 199.39, "low": 197.88, "close": 199.18, "volume": 187.314, "close_time": 1761487199999}, {"open_time": 1761487200000, "open": 198.97, "high": 199.68, "low": 198.59, "close": 198.59, "volume": 117.286, "close_time": 1761490799999}, {"open_time": 1761490800000, "open": 199.21, "high": 199.67, "low": 198.63, "close": 199.31, "volume": 18.416, "close_time": 1761494399999}, {"open_time": 1761494400000, "open": 199.05, "high": 199.22, "low": 198.38, "close": 198.74, "volume": 23.433, "close_time": 1761497999999}, {"open_time": 1761498000000, "open": 198.98, "high": 199.17, "low": 198.58, "close": 199.08, "volume": 28.708, "close_time": 1761501599999}, {"open_time": 1761501600000, "open": 198.98, "high": 199.57, "low": 198.83, "close": 199.11, "volume": 66.806, "close_time": 1761505199999}, {"open_time": 1761505200000, "open": 198.86, "high": 198.86, "low": 198.45, "close": 198.83, "volume": 15.025, "close_time": 1761508799999}, {"open_time": 1761508800000, "open": 198.51, "high": 198.55, "low": 197.56, "close": 197.71, "volume": 24.402, "close_time": 1761512399999}, {"open_time": 1761512400000, "open": 197.37, "high": 198.14, "low": 196.95, "close": 198.14, "volume": 125.042, "close_time": 1761515999999}, {"open_time": 1761516000000, "open": 198.26, "high": 202.08, "low": 198.26, "close": 200.12, "volume": 179.486, "close_time": 1761519599999}, {"open_time": 1761519600000, "open": 200.52, "high": 200.87, "low": 199.8, "close": 200.09, "volume": 102.46, "close_time": 1761523199999}, {"open_time": 1761523200000, "open": 199.88, "high": 203.27, "low": 199.57, "close": 203.25, "volume": 351.708, "close_time": 1761526799999}, {"open_time": 1761526800000, "open": 203.27, "high": 205.0, "low": 202.88, "close": 204.35, "volume": 87.175, "close_time": 1761530399999}, {"open_time": 1761530400000, "open": 204.35, "high": 204.88, "low": 203.4, "close": 203.72, "volume": 27.185, "close_time": 1761533999999}, {"open_time": 1761534000000, "open": 203.94, "high": 204.57, "low": 203.21, "close": 204.42, "volume": 10.52, "close_time": 1761537599999}, {"open_time": 1761537600000, "open": 203.99, "high": 204.25, "low": 203.34, "close": 203.58, "volume": 16.96, "close_time": 1761541199999}, {"open_time": 1761541200000, "open": 203.61, "high": 205.12, "low": 203.61, "close": 204.27, "volume": 13.381, "close_time": 1761544799999}, {"open_time": 1761544800000, "open": 203.68, "high": 204.89, "low": 203.68, "close": 204.78, "volume": 18.593, "close_time": 1761548399999}, {"open_time": 1761548400000, "open": 204.71, "high": 204.91, "low": 202.38, "close": 203.05, "volume": 7.621, "close_time": 1761551999999}, {"open_time": 1761552000000, "open": 202.33, "high": 202.33, "low": 200.01, "close": 200.03, "volume": 177.897, "close_time": 1761555599999}, {"open_time": 1761555600000, "open": 200.0, "high": 200.06, "low": 198.38, "close": 199.66, "volume": 104.359, "close_time": 1761559199999}, {"open_time": 1761559200000, "open": 199.99, "high": 200.62, "low": 199.99, "close": 200.62, "volume": 29.829, "close_time": 1761562799999}, {"open_time": 1761562800000, "open": 200.76, "high": 200.83, "low": 199.12, "close": 200.33, "volume": 427.992, "close_time": 1761566399999}, {"open_time": 1761566400000, "open": 200.24, "high": 200.24, "low": 199.15, "close": 199.34, "volume": 73.418, "close_time": 1761569999999}, {"open_time": 1761570000000, "open": 200.15, "high": 200.52, "low": 199.0, "close": 200.03, "volume": 306.645, "close_time": 1761573599999}, {"open_time": 1761573600000, "open": 200.29, "high": 200.29, "low": 198.5, "close": 199.36, "volume": 145.775, "close_time": 1761577199999}, {"open_time": 1761577200000, "open": 199.11, "high": 200.48, "low": 198.93, "close": 200.19, "volume": 290.226, "close_time": 1761580799999}, {"open_time": 1761580800000, "open": 200.36, "high": 203.0, "low": 200.36, "close": 202.71, "volume": 104.494, "close_time": 1761584399999}, {"open_time": 1761584400000, "open": 202.58, "high": 203.14, "low": 202.05, "close": 202.3, "volume": 71.386, "close_time": 1761587999999}, {"open_time": 1761588000000, "open": 202.66, "high": 203.15, "low": 201.58, "close": 201.78, "volume": 52.346, "close_time": 1761591599999}, {"open_time": 1761591600000, "open": 201.17, "high": 201.35, "low": 199.96, "close": 200.05, "volume": 95.628, "close_time": 1761595199999}, {"open_time": 1761595200000, "open": 200.02, "high": 200.58, "low": 198.82, "close": 199.03, "volume": 413.05, "close_time": 1761598799999}, {"open_time": 1761598800000, "open": 198.81, "high": 199.4, "low": 197.86, "close": 199.4, "volume": 210.994, "close_time": 1761602399999}, {"open_time": 1761602400000, "open": 198.64, "high": 199.32, "low": 198.06, "close": 198.6, "volume": 87.099, "close_time": 1761605999999}, {"open_time": 1761606000000, "open": 197.99, "high": 198.83, "low": 197.43, "close": 198.69, "volume": 83.931, "close_time": 1761609599999}, {"open_time": 1761609600000, "open": 198.74, "high": 200.16, "low": 198.68, "close": 199.94, "volume": 30.794, "close_time": 1761613199999}, {"open_time": 1761613200000, "open": 200.26, "high": 201.93, "low": 199.96, "close": 201.43, "volume": 143.748, "close_time": 1761616799999}, {"open_time": 1761616800000, "open": 201.36, "high": 201.77, "low": 199.68, "close": 200.54, "volume": 92.986, "close_time": 1761620399999}, {"open_time": 1761620400000, "open": 200.63, "high": 201.6, "low": 200.15, "close": 201.15, "volume": 80.189, "close_time": 1761623999999}, {"open_time": 1761624000000, "open": 201.18, "high": 202.04, "low": 200.83, "close": 201.28, "volume": 207.175, "close_time": 1761627599999}, {"open_time": 1761627600000, "open": 201.08, "high": 201.63, "low": 198.81, "close": 198.81, "volume": 69.998, "close_time": 1761631199999}, {"open_time": 1761631200000, "open": 199.17, "high": 200.76, "low": 199.17, "close": 200.76, "volume": 6.516, "close_time": 1761634799999}, {"open_time": 1761634800000, "open": 200.97, "high": 202.88, "low": 200.96, "close": 201.89, "volume": 45.994, "close_time": 1761638399999}, {"open_time": 1761638400000, "open": 202.35, "high": 203.85, "low": 202.35, "close": 203.54, "volume": 18.517, "close_time": 1761641999999}, {"open_time": 1761642000000, "open": 203.52, "high": 203.52, "low": 201.7, "close": 202.16, "volume": 6.83, "close_time": 1761645599999}, {"open_time": 1761645600000, "open": 201.58, "high": 201.58, "low": 200.1, "close": 200.27, "volume": 40.262, "close_time": 1761649199999}, {"open_time": 1761649200000, "open": 200.16, "high": 200.44, "low": 199.39, "close": 199.55, "volume": 18.626, "close_time": 1761652799999}, {"open_time": 1761652800000, "open": 199.71, "high": 200.16, "low": 198.35, "close": 200.16, "volume": 81.654, "close_time": 1761656399999}, {"open_time": 1761656400000, "open": 200.38, "high": 202.95, "low": 200.38, "close": 202.9, "volume": 69.38, "close_time": 1761659999999}, {"open_time": 1761660000000, "open": 202.64, "high": 202.77, "low": 196.8, "close": 199.82, "volume": 218.979, "close_time": 1761663599999}, {"open_time": 1761663600000, "open": 199.96, "high": 200.59, "low": 198.4, "close": 198.91, "volume": 38.259, "close_time": 1761667199999}, {"open_time": 1761667200000, "open": 198.6, "high": 200.4, "low": 198.08, "close": 200.0, "volume": 89.333, "close_time": 1761670799999}, {"open_time": 1761670800000, "open": 200.08, "high": 200.95, "low": 199.86, "close": 200.64, "volume": 12.493, "close_time": 1761674399999}, {"open_time": 1761674400000, "open": 200.31, "high": 201.17, "low": 199.15, "close": 199.63, "volume": 22.144, "close_time": 1761677999999}, {"open_time": 1761678000000, "open": 199.71, "high": 200.0, "low": 194.62, "close": 194.62, "volume": 549.627, "close_time": 1761681599999}, {"open_time": 1761681600000, "open": 194.7, "high": 195.21, "low": 192.19, "close": 192.91, "volume": 273.669, "close_time": 1761685199999}, {"open_time": 1761685200000, "open": 192.53, "high": 194.34, "low": 190.6, "close": 193.68, "volume": 477.023, "close_time": 1761688799999}, {"open_time": 1761688800000, "open": 193.95, "high": 195.04, "low": 193.76, "close": 194.77, "volume": 25.426, "close_time": 1761692399999}, {"open_time": 1761692400000, "open": 194.22, "high": 194.69, "low": 193.77, "close": 194.31, "volume": 23.68, "close_time": 1761695999999}, {"open_time": 1761696000000, "open": 194.42, "high": 195.1, "low": 193.53, "close": 194.04, "volume": 30.203, "close_time": 1761699599999}, {"open_time": 1761699600000, "open": 194.02, "high": 194.87, "low": 192.92, "close": 193.88, "volume": 21.675, "close_time": 1761703199999}, {"open_time": 1761703200000, "open": 194.29, "high": 194.82, "low": 194.06, "close": 194.82, "volume": 17.094, "close_time": 1761706799999}, {"open_time": 1761706800000, "open": 194.46, "high": 194.46, "low": 193.41, "close": 194.08, "volume": 17.284, "close_time": 1761710399999}, {"open_time": 1761710400000, "open": 193.95, "high": 194.79, "low": 193.91, "close": 194.76, "volume": 135.377, "close_time": 1761713999999}, {"open_time": 1761714000000, "open": 194.85, "high": 195.71, "low": 194.83, "close": 195.36, "volume": 16.771, "close_time": 1761717599999}, {"open_time": 1761717600000, "open": 195.52, "high": 195.52, "low": 194.89, "close": 195.52, "volume": 8.972, "close_time": 1761721199999}, {"open_time": 1761721200000, "open": 195.64, "high": 195.93, "low": 195.31, "close": 195.68, "volume": 13.882, "close_time": 1761724799999}, {"open_time": 1761724800000, "open": 195.32, "high": 195.32, "low": 194.18, "close": 194.51, "volume": 50.258, "close_time": 1761728399999}, {"open_time": 1761728400000, "open": 194.65, "high": 194.7, "low": 193.99, "close": 194.27, "volume": 16.189, "close_time": 1761731999999}, {"open_time": 1761732000000, "open": 194.5, "high": 197.08, "low": 194.08, "close": 196.35, "volume": 37.611, "close_time": 1761735599999}, {"open_time": 1761735600000, "open": 196.15, "high": 199.25, "low": 196.15, "close": 198.89, "volume": 318.185, "close_time": 1761739199999}, {"open_time": 1761739200000, "open": 198.89, "high": 199.77, "low": 198.33, "close": 199.77, "volume": 92.851, "close_time": 1761742799999}, {"open_time": 1761742800000, "open": 199.8, "high": 201.66, "low": 199.57, "close": 200.16, "volume": 261.042, "close_time": 1761746399999}, {"open_time": 1761746400000, "open": 200.3, "high": 200.76, "low": 198.81, "close": 200.76, "volume": 63.632, "close_time": 1761749999999}, {"open_time": 1761750000000, "open": 200.43, "high": 200.43, "low": 196.54, "close": 196.83, "volume": 285.731, "close_time": 1761753599999}, {"open_time": 1761753600000, "open": 196.5, "high": 196.91, "low": 194.87, "close": 195.5, "volume": 188.68, "close_time": 1761757199999}, {"open_time": 1761757200000, "open": 195.53, "high": 198.57, "low": 195.06, "close": 197.35, "volume": 82.458, "close_time": 1761760799999}, {"open_time": 1761760800000, "open": 197.38, "high": 198.26, "low": 190.0, "close": 193.69, "volume": 561.696, "close_time": 1761764399999}, {"open_time": 1761764400000, "open": 193.98, "high": 195.42, "low": 191.62, "close": 192.81, "volume": 118.702, "close_time": 1761767999999}, {"open_time": 1761768000000, "open": 192.75, "high": 196.15, "low": 192.16, "close": 195.52, "volume": 123.351, "close_time": 1761771599999}, {"open_time": 1761771600000, "open": 195.29, "high": 196.92, "low": 195.25, "close": 196.4, "volume": 204.597, "close_time": 1761775199999}, {"open_time": 1761775200000, "open": 196.21, "high": 196.78, "low": 195.64, "close": 195.67, "volume": 33.59, "close_time": 1761778799999}, {"open_time": 1761778800000, "open": 195.52, "high": 196.05, "low": 193.15, "close": 194.42, "volume": 48.93, "close_time": 1761782399999}, {"open_time": 1761782400000, "open": 193.78, "high": 194.83, "low": 192.35, "close": 194.83, "volume": 67.489, "close_time": 1761785999999}, {"open_time": 1761786000000, "open": 194.43, "high": 195.92, "low": 193.68, "close": 195.92, "volume": 10.866, "close_time": 1761789599999}, {"open_time": 1761789600000, "open": 195.68, "high": 198.07, "low": 195.68, "close": 198.07, "volume": 116.762, "close_time": 1761793199999}, {"open_time": 1761793200000, "open": 198.09, "high": 198.09, "low": 196.62, "close": 196.67, "volume": 35.417, "close_time": 1761796799999}, {"open_time": 1761796800000, "open": 196.95, "high": 196.95, "low": 190.46, "close": 192.16, "volume": 202.854, "close_time": 1761800399999}, {"open_time": 1761800400000, "open": 191.63, "high": 195.59, "low": 191.63, "close": 195.04, "volume": 52.756, "close_time": 1761803999999}, {"open_time": 1761804000000, "open": 194.47, "high": 195.16, "low": 193.53, "close": 195.16, "volume": 12.669, "close_time": 1761807599999}, {"open_time": 1761807600000, "open": 194.18, "high": 196.12, "low": 194.18, "close": 195.49, "volume": 9.428, "close_time": 1761811199999}, {"open_time": 1761811200000, "open": 196.0, "high": 196.0, "low": 194.85, "close": 195.48, "volume": 2.893, "close_time": 1761814799999}, {"open_time": 1761814800000, "open": 194.47, "high": 194.47, "low": 192.53, "close": 192.68, "volume": 29.565, "close_time": 1761818399999}, {"open_time": 1761818400000, "open": 192.35, "high": 192.52, "low": 191.28, "close": 192.08, "volume": 22.251, "close_time": 1761821999999}, {"open_time": 1761822000000, "open": 192.0, "high": 192.61, "low": 191.5, "close": 192.49, "volume": 31.873, "close_time": 1761825599999}, {"open_time": 1761825600000, "open": 192.24, "high": 192.24, "low": 186.85, "close": 187.69, "volume": 427.514, "close_time": 1761829199999}, {"open_time": 1761829200000, "open": 187.81, "high": 188.67, "low": 185.15, "close": 186.0, "volume": 97.425, "close_time": 1761832799999}, {"open_time": 1761832800000, "open": 186.0, "high": 187.67, "low": 185.74, "close": 187.28, "volume": 774.893, "close_time": 1761836399999}, {"open_time": 1761836400000, "open": 187.21, "high": 187.51, "low": 184.61, "close": 184.61, "volume": 143.976, "close_time": 1761839999999}, {"open_time": 1761840000000, "open": 184.99, "high": 186.26, "low": 184.12, "close": 185.36, "volume": 117.861, "close_time": 1761843599999}, {"open_time": 1761843600000, "open": 185.32, "high": 190.0, "low": 181.67, "close": 183.35, "volume": 466.873, "close_time": 1761847199999}, {"open_time": 1761847200000, "open": 183.67, "high": 184.05, "low": 181.16, "close": 181.4, "volume": 152.884, "close_time": 1761850799999}, {"open_time": 1761850800000, "open": 181.34, "high": 181.8, "low": 178.69, "close": 178.69, "volume": 959.862, "close_time": 1761854399999}, {"open_time": 1761854400000, "open": 179.46, "high": 182.51, "low": 178.96, "close": 182.4, "volume": 309.701, "close_time": 1761857999999}, {"open_time": 1761858000000, "open": 182.37, "high": 182.77, "low": 181.69, "close": 182.75, "volume": 214.668, "close_time": 1761861599999}, {"open_time": 1761861600000, "open": 182.47, "high": 183.68, "low": 182.38, "close": 183.65, "volume": 248.08, "close_time": 1761865199999}, {"open_time": 1761865200000, "open": 183.26, "high": 184.78, "low": 183.04, "close": 184.78, "volume": 26.022, "close_time": 1761868799999}, {"open_time": 1761868800000, "open": 184.77, "high": 186.38, "low": 184.23, "close": 185.87, "volume": 204.242, "close_time": 1761872399999}, {"open_time": 1761872400000, "open": 185.33, "high": 186.87, "low": 185.11, "close": 186.44, "volume": 419.777, "close_time": 1761875999999}, {"open_time": 1761876000000, "open": 186.39, "high": 186.39, "low": 183.87, "close": 184.71, "volume": 252.48, "close_time": 1761879599999}, {"open_time": 1761879600000, "open": 184.63, "high": 185.7, "low": 184.28, "close": 185.13, "volume": 12.369, "close_time": 1761883199999}, {"open_time": 1761883200000, "open": 185.13, "high": 187.13, "low": 185.13, "close": 186.91, "volume": 3190.002, "close_time": 1761886799999}, {"open_time": 1761886800000, "open": 186.91, "high": 187.03, "low": 185.54, "close": 185.84, "volume": 1492.277, "close_time": 1761890399999}, {"open_time": 1761890400000, "open": 185.92, "high": 186.32, "low": 185.21, "close": 185.49, "volume": 22.046, "close_time": 1761893999999}, {"open_time": 1761894000000, "open": 185.83, "high": 186.2, "low": 185.0, "close": 185.0, "volume": 7.515, "close_time": 1761897599999}, {"open_time": 1761897600000, "open": 185.67, "high": 186.5, "low": 185.41, "close": 186.5, "volume": 14.985, "close_time": 1761901199999}, {"open_time": 1761901200000, "open": 186.56, "high": 186.86, "low": 186.28, "close": 186.66, "volume": 4.611, "close_time": 1761904799999}, {"open_time": 1761904800000, "open": 186.97, "high": 187.29, "low": 185.97, "close": 186.52, "volume": 24.26, "close_time": 1761908399999}, {"open_time": 1761908400000, "open": 186.52, "high": 189.07, "low": 186.44, "close": 188.49, "volume": 38.776, "close_time": 1761911999999}, {"open_time": 1761912000000, "open": 188.96, "high": 189.3, "low": 186.62, "close": 186.75, "volume": 102.147, "close_time": 1761915599999}, {"open_time": 1761915600000, "open": 186.69, "high": 188.38, "low": 186.14, "close": 188.3, "volume": 111.806, "close_time": 1761919199999}, {"open_time": 1761919200000, "open": 188.24, "high": 189.35, "low": 187.21, "close": 189.12, "volume": 196.574, "close_time": 1761922799999}, {"open_time": 1761922800000, "open": 189.01, "high": 190.24, "low": 188.19, "close": 188.19, "volume": 82.857, "close_time": 1761926399999}, {"open_time": 1761926400000, "open": 187.98, "high": 188.36, "low": 184.78, "close": 184.78, "volume": 98.494, "close_time": 1761929999999}, {"open_time": 1761930000000, "open": 184.73, "high": 185.74, "low": 184.47, "close": 185.24, "volume": 82.799, "close_time": 1761933599999}, {"open_time": 1761933600000, "open": 185.47, "high": 186.61, "low": 184.61, "close": 186.18, "volume": 77.942, "close_time": 1761937199999}, {"open_time": 1761937200000, "open": 185.98, "high": 188.95, "low": 184.94, "close": 188.8, "volume": 180.863, "close_time": 1761940799999}, {"open_time": 1761940800000, "open": 188.32, "high": 188.84, "low": 186.86, "close": 187.24, "volume": 14.914, "close_time": 1761944399999}, {"open_time": 1761944400000, "open": 186.86, "high": 187.39, "low": 186.73, "close": 187.39, "volume": 10.263, "close_time": 1761947999999}, {"open_time": 1761948000000, "open": 187.3, "high": 187.93, "low": 186.74, "close": 187.3, "volume": 24.034, "close_time": 1761951599999}, {"open_time": 1761951600000, "open": 187.3, "high": 187.69, "low": 187.26, "close": 187.26, "volume": 28.978, "close_time": 1761955199999}, {"open_time": 1761955200000, "open": 187.13, "high": 187.31, "low": 185.92, "close": 186.98, "volume": 126.065, "close_time": 1761958799999}, {"open_time": 1761958800000, "open": 187.41, "high": 187.41, "low": 186.33, "close": 186.34, "volume": 96.101, "close_time": 1761962399999}, {"open_time": 1761962400000, "open": 186.2, "high": 186.63, "low": 185.67, "close": 186.63, "volume": 18.176, "close_time": 1761965999999}, {"open_time": 1761966000000, "open": 186.75, "high": 187.31, "low": 186.64, "close": 187.12, "volume": 91.117, "close_time": 1761969599999}, {"open_time": 1761969600000, "open": 187.07, "high": 187.43, "low": 186.48, "close": 187.0, "volume": 337.034, "close_time": 1761973199999}, {"open_time": 1761973200000, "open": 187.0, "high": 187.0, "low": 186.14, "close": 186.36, "volume": 55.481, "close_time": 1761976799999}, {"open_time": 1761976800000, "open": 186.12, "high": 186.16, "low": 185.13, "close": 185.6, "volume": 31.553, "close_time": 1761980399999}, {"open_time": 1761980400000, "open": 185.64, "high": 186.21, "low": 185.35, "close": 185.35, "volume": 42.133, "close_time": 1761983999999}, {"open_time": 1761984000000, "open": 185.95, "high": 186.47, "low": 185.9, "close": 186.45, "volume": 21.059, "close_time": 1761987599999}, {"open_time": 1761987600000, "open": 186.48, "high": 186.75, "low": 186.39, "close": 186.55, "volume": 115.061, "close_time": 1761991199999}, {"open_time": 1761991200000, "open": 185.9, "high": 186.21, "low": 185.39, "close": 186.21, "volume": 21.335, "close_time": 1761994799999}, {"open_time": 1761994800000, "open": 186.22, "high": 186.69, "low": 186.04, "close": 186.46, "volume": 16.195, "close_time": 1761998399999}, {"open_time": 1761998400000, "open": 186.52, "high": 186.7, "low": 186.29, "close": 186.46, "volume": 5.078, "close_time": 1762001999999}, {"open_time": 1762002000000, "open": 186.31, "high": 186.33, "low": 185.07, "close": 185.26, "volume": 13.886, "close_time": 1762005599999}, {"open_time": 1762005600000, "open": 185.65, "high": 185.65, "low": 184.0, "close": 185.16, "volume": 78.612, "close_time": 1762009199999}, {"open_time": 1762009200000, "open": 185.27, "high": 186.26, "low": 184.87, "close": 186.21, "volume": 25.254, "close_time": 1762012799999}, {"open_time": 1762012800000, "open": 186.38, "high": 186.98, "low": 186.05, "close": 186.56, "volume": 179.671, "close_time": 1762016399999}, {"open_time": 1762016400000, "open": 186.58, "high": 186.58, "low": 185.02, "close": 185.02, "volume": 10.095, "close_time": 1762019999999}, {"open_time": 1762020000000, "open": 185.0, "high": 185.57, "low": 184.89, "close": 185.57, "volume": 43.671, "close_time": 1762023599999}, {"open_time": 1762023600000, "open": 185.54, "high": 186.19, "low": 185.54, "close": 186.19, "volume": 45.647, "close_time": 1762027199999}, {"open_time": 1762027200000, "open": 186.2, "high": 186.94, "low": 186.13, "close": 186.42, "volume": 15.469, "close_time": 1762030799999}, {"open_time": 1762030800000, "open": 186.68, "high": 186.68, "low": 185.41, "close": 185.41, "volume": 65.756, "close_time": 1762034399999}, {"open_time": 1762034400000, "open": 185.66, "high": 186.15, "low": 185.02, "close": 186.12, "volume": 10.64, "close_time": 1762037999999}, {"open_time": 1762038000000, "open": 186.27, "high": 186.47, "low": 185.98, "close": 186.47, "volume": 4.259, "close_time": 1762041599999}, {"open_time": 1762041600000, "open": 186.11, "high": 186.12, "low": 185.45, "close": 185.57, "volume": 1.59, "close_time": 1762045199999}, {"open_time": 1762045200000, "open": 185.23, "high": 185.5, "low": 184.85, "close": 185.09, "volume": 76.34, "close_time": 1762048799999}, {"open_time": 1762048800000, "open": 184.95, "high": 185.89, "low": 184.95, "close": 185.48, "volume": 17.01, "close_time": 1762052399999}, {"open_time": 1762052400000, "open": 185.36, "high": 185.54, "low": 185.17, "close": 185.41, "volume": 34.625, "close_time": 1762055999999}, {"open_time": 1762056000000, "open": 185.39, "high": 187.93, "low": 185.17, "close": 187.93, "volume": 46.99, "close_time": 1762059599999}, {"open_time": 1762059600000, "open": 187.82, "high": 187.82, "low": 186.67, "close": 186.67, "volume": 27.387, "close_time": 1762063199999}, {"open_time": 1762063200000, "open": 187.02, "high": 187.61, "low": 186.83, "close": 187.32, "volume": 4.348, "close_time": 1762066799999}, {"open_time": 1762066800000, "open": 187.44, "high": 188.21, "low": 186.94, "close": 188.07, "volume": 5.372, "close_time": 1762070399999}, {"open_time": 1762070400000, "open": 187.92, "high": 187.92, "low": 187.13, "close": 187.16, "volume": 5.427, "close_time": 1762073999999}, {"open_time": 1762074000000, "open": 187.43, "high": 187.85, "low": 185.77, "close": 185.77, "volume": 32.793, "close_time": 1762077599999}, {"open_time": 1762077600000, "open": 185.93, "high": 185.93, "low": 184.61, "close": 184.61, "volume": 27.903, "close_time": 1762081199999}, {"open_time": 1762081200000, "open": 184.87, "high": 186.32, "low": 184.87, "close": 186.07, "volume": 4.104, "close_time": 1762084799999}, {"open_time": 1762084800000, "open": 186.19, "high": 186.43, "low": 185.56, "close": 185.8, "volume": 35.728, "close_time": 1762088399999}, {"open_time": 1762088400000, "open": 185.2, "high": 185.2, "low": 184.09, "close": 184.91, "volume": 122.271, "close_time": 1762091999999}, {"open_time": 1762092000000, "open": 185.0, "high": 185.25, "low": 183.8, "close": 184.7, "volume": 41.837, "close_time": 1762095599999}, {"open_time": 1762095600000, "open": 183.77, "high": 185.09, "low": 183.76, "close": 184.23, "volume": 27.499, "close_time": 1762099199999}, {"open_time": 1762099200000, "open": 183.86, "high": 184.24, "low": 182.22, "close": 184.24, "volume": 72.163, "close_time": 1762102799999}, {"open_time": 1762102800000, "open": 184.27, "high": 184.56, "low": 183.64, "close": 184.15, "volume": 36.543, "close_time": 1762106399999}, {"open_time": 1762106400000, "open": 184.52, "high": 184.52, "low": 184.07, "close": 184.32, "volume": 23.834, "close_time": 1762109999999}, {"open_time": 1762110000000, "open": 184.25, "high": 184.25, "low": 183.27, "close": 184.03, "volume": 112.434, "close_time": 1762113599999}, {"open_time": 1762113600000, "open": 183.93, "high": 184.39, "low": 183.64, "close": 184.39, "volume": 17.656, "close_time": 1762117199999}, {"open_time": 1762117200000, "open": 184.61, "high": 185.89, "low": 184.61, "close": 185.39, "volume": 81.126, "close_time": 1762120799999}, {"open_time": 1762120800000, "open": 185.38, "high": 185.66, "low": 184.38, "close": 184.84, "volume": 28.347, "close_time": 1762124399999}, {"open_time": 1762124400000, "open": 185.34, "high": 187.93, "low": 185.34, "close": 187.93, "volume": 54.039, "close_time": 1762127999999}, {"open_time": 1762128000000, "open": 187.9, "high": 188.94, "low": 186.8, "close": 186.87, "volume": 29.947, "close_time": 1762131599999}, {"open_time": 1762131600000, "open": 186.82, "high": 187.09, "low": 185.51, "close": 185.73, "volume": 37.147, "close_time": 1762135199999}, {"open_time": 1762135200000, "open": 185.52, "high": 185.68, "low": 183.02, "close": 183.6, "volume": 104.812, "close_time": 1762138799999}, {"open_time": 1762138800000, "open": 183.42, "high": 183.61, "low": 176.81, "close": 177.53, "volume": 5369.146, "close_time": 1762142399999}, {"open_time": 1762142400000, "open": 177.56, "high": 178.4, "low": 175.89, "close": 177.87, "volume": 551.146, "close_time": 1762145999999}, {"open_time": 1762146000000, "open": 178.17, "high": 178.74, "low": 176.64, "close": 176.8, "volume": 250.21, "close_time": 1762149599999}, {"open_time": 1762149600000, "open": 177.24, "high": 177.29, "low": 174.35, "close": 176.21, "volume": 253.782, "close_time": 1762153199999}, {"open_time": 1762153200000, "open": 176.14, "high": 177.0, "low": 175.81, "close": 176.68, "volume": 48.241, "close_time": 1762156799999}, {"open_time": 1762156800000, "open": 176.5, "high": 176.6, "low": 174.54, "close": 176.0, "volume": 61.827, "close_time": 1762160399999}, {"open_time": 1762160400000, "open": 176.15, "high": 176.5, "low": 174.95, "close": 174.95, "volume": 16.266, "close_time": 1762163999999}, {"open_time": 1762164000000, "open": 175.02, "high": 175.79, "low": 173.9, "close": 173.9, "volume": 20.318, "close_time": 1762167599999}, {"open_time": 1762167600000, "open": 174.3, "high": 175.94, "low": 174.3, "close": 175.5, "volume": 280.183, "close_time": 1762171199999}, {"open_time": 1762171200000, "open": 175.45, "high": 176.63, "low": 175.3, "close": 175.99, "volume": 11.159, "close_time": 1762174799999}, {"open_time": 1762174800000, "open": 175.31, "high": 176.69, "low": 175.17, "close": 176.02, "volume": 144.558, "close_time": 1762178399999}, {"open_time": 1762178400000, "open": 176.21, "high": 176.87, "low": 174.96, "close": 176.39, "volume": 23.692, "close_time": 1762181999999}, {"open_time": 1762182000000, "open": 176.21, "high": 176.51, "low": 165.36, "close": 167.19, "volume": 1173.845, "close_time": 1762185599999}, {"open_time": 1762185600000, "open": 166.74, "high": 169.13, "low": 166.0, "close": 168.35, "volume": 167.512, "close_time": 1762189199999}, {"open_time": 1762189200000, "open": 168.42, "high": 170.83, "low": 168.17, "close": 170.3, "volume": 242.625, "close_time": 1762192799999}, {"open_time": 1762192800000, "open": 170.56, "high": 170.56, "low": 167.8, "close": 168.0, "volume": 251.258, "close_time": 1762196399999}, {"open_time": 1762196400000, "open": 167.78, "high": 168.12, "low": 166.75, "close": 166.75, "volume": 74.713, "close_time": 1762199999999}, {"open_time": 1762200000000, "open": 166.92, "high": 167.63, "low": 163.44, "close": 163.56, "volume": 812.597, "close_time": 1762203599999}, {"open_time": 1762203600000, "open": 164.6, "high": 166.26, "low": 163.5, "close": 165.89, "volume": 147.884, "close_time": 1762207199999}, {"open_time": 1762207200000, "open": 165.95, "high": 166.33, "low": 164.24, "close": 165.76, "volume": 156.373, "close_time": 1762210799999}, {"open_time": 1762210800000, "open": 165.41, "high": 166.21, "low": 164.64, "close": 166.17, "volume": 45.593, "close_time": 1762214399999}, {"open_time": 1762214400000, "open": 166.06, "high": 167.12, "low": 164.38, "close": 166.91, "volume": 107.784, "close_time": 1762217999999}, {"open_time": 1762218000000, "open": 166.89, "high": 168.26, "low": 166.59, "close": 168.26, "volume": 1018.363, "close_time": 1762221599999}, {"open_time": 1762221600000, "open": 168.14, "high": 168.43, "low": 166.7, "close": 167.17, "volume": 188.608, "close_time": 1762225199999}, {"open_time": 1762225200000, "open": 166.78, "high": 168.1, "low": 166.26, "close": 167.93, "volume": 367.304, "close_time": 1762228799999}, {"open_time": 1762228800000, "open": 167.9, "high": 168.22, "low": 164.83, "close": 165.19, "volume": 92.459, "close_time": 1762232399999}, {"open_time": 1762232400000, "open": 165.12, "high": 165.21, "low": 157.3, "close": 157.66, "volume": 1184.754, "close_time": 1762235999999}, {"open_time": 1762236000000, "open": 157.66, "high": 161.11, "low": 157.66, "close": 158.57, "volume": 352.693, "close_time": 1762239599999}, {"open_time": 1762239600000, "open": 159.03, "high": 159.12, "low": 156.0, "close": 157.1, "volume": 97.138, "close_time": 1762243199999}, {"open_time": 1762243200000, "open": 156.86, "high": 160.36, "low": 156.86, "close": 158.83, "volume": 306.626, "close_time": 1762246799999}, {"open_time": 1762246800000, "open": 159.74, "high": 160.43, "low": 159.0, "close": 160.43, "volume": 60.564, "close_time": 1762250399999}, {"open_time": 1762250400000, "open": 160.43, "high": 161.26, "low": 160.09, "close": 160.35, "volume": 184.593, "close_time": 1762253999999}, {"open_time": 1762254000000, "open": 160.61, "high": 162.07, "low": 160.61, "close": 161.54, "volume": 740.052, "close_time": 1762257599999}, {"open_time": 1762257600000, "open": 161.64, "high": 162.4, "low": 160.89, "close": 161.8, "volume": 74.107, "close_time": 1762261199999}, {"open_time": 1762261200000, "open": 161.48, "high": 162.46, "low": 160.72, "close": 161.6, "volume": 159.825, "close_time": 1762264799999}, {"open_time": 1762264800000, "open": 161.26, "high": 164.64, "low": 159.6, "close": 164.64, "volume": 1166.826, "close_time": 1762268399999}, {"open_time": 1762268400000, "open": 164.72, "high": 165.01, "low": 161.39, "close": 161.68, "volume": 160.62, "close_time": 1762271999999}, {"open_time": 1762272000000, "open": 162.53, "high": 167.47, "low": 158.3, "close": 158.52, "volume": 423.045, "close_time": 1762275599999}, {"open_time": 1762275600000, "open": 158.24, "high": 158.24, "low": 153.16, "close": 156.13, "volume": 1349.825, "close_time": 1762279199999}, {"open_time": 1762279200000, "open": 155.88, "high": 156.36, "low": 152.45, "close": 156.36, "volume": 173.423, "close_time": 1762282799999}, {"open_time": 1762282800000, "open": 156.67, "high": 157.3, "low": 154.29, "close": 154.29, "volume": 658.446, "close_time": 1762286399999}, {"open_time": 1762286400000, "open": 154.29, "high": 154.71, "low": 148.35, "close": 153.38, "volume": 1391.03, "close_time": 1762289999999}, {"open_time": 1762290000000, "open": 153.19, "high": 154.25, "low": 146.13, "close": 151.06, "volume": 665.764, "close_time": 1762293599999}, {"open_time": 1762293600000, "open": 151.14, "high": 155.43, "low": 150.71, "close": 155.03, "volume": 141.207, "close_time": 1762297199999}, {"open_time": 1762297200000, "open": 155.16, "high": 155.95, "low": 154.29, "close": 155.23, "volume": 120.242, "close_time": 1762300799999}, {"open_time": 1762300800000, "open": 154.98, "high": 155.43, "low": 152.66, "close": 153.58, "volume": 51.163, "close_time": 1762304399999}, {"open_time": 1762304400000, "open": 153.31, "high": 153.31, "low": 147.41, "close": 153.14, "volume": 505.359, "close_time": 1762307999999}, {"open_time": 1762308000000, "open": 153.19, "high": 156.09, "low": 153.19, "close": 156.09, "volume": 59.954, "close_time": 1762311599999}, {"open_time": 1762311600000, "open": 156.15, "high": 157.3, "low": 155.22, "close": 157.17, "volume": 287.378, "close_time": 1762315199999}, {"open_time": 1762315200000, "open": 156.88, "high": 157.9, "low": 155.78, "close": 156.9, "volume": 48.384, "close_time": 1762318799999}, {"open_time": 1762318800000, "open": 157.24, "high": 158.49, "low": 157.0, "close": 157.53, "volume": 65.113, "close_time": 1762322399999}, {"open_time": 1762322400000, "open": 157.71, "high": 158.06, "low": 156.7, "close": 157.85, "volume": 42.202, "close_time": 1762325999999}, {"open_time": 1762326000000, "open": 158.05, "high": 158.05, "low": 155.95, "close": 156.66, "volume": 5.689, "close_time": 1762329599999}, {"open_time": 1762329600000, "open": 156.63, "high": 156.63, "low": 153.86, "close": 155.6, "volume": 55.733, "close_time": 1762333199999}, {"open_time": 1762333200000, "open": 156.02, "high": 157.37, "low": 156.02, "close": 157.06, "volume": 22.048, "close_time": 1762336799999}, {"open_time": 1762336800000, "open": 156.36, "high": 156.52, "low": 154.87, "close": 155.11, "volume": 2.944, "close_time": 1762340399999}, {"open_time": 1762340400000, "open": 155.0, "high": 157.68, "low": 155.0, "close": 157.33, "volume": 36.64, "close_time": 1762343999999}, {"open_time": 1762344000000, "open": 157.43, "high": 158.81, "low": 156.6, "close": 158.22, "volume": 110.415, "close_time": 1762347599999}, {"open_time": 1762347600000, "open": 158.16, "high": 159.91, "low": 157.85, "close": 159.27, "volume": 235.539, "close_time": 1762351199999}, {"open_time": 1762351200000, "open": 159.29, "high": 159.71, "low": 157.21, "close": 158.85, "volume": 182.238, "close_time": 1762354799999}, {"open_time": 1762354800000, "open": 158.54, "high": 160.59, "low": 158.24, "close": 160.43, "volume": 315.076, "close_time": 1762358399999}, {"open_time": 1762358400000, "open": 160.14, "high": 161.99, "low": 158.78, "close": 161.9, "volume": 99.524, "close_time": 1762361999999}, {"open_time": 1762362000000, "open": 161.73, "high": 162.55, "low": 161.03, "close": 162.39, "volume": 383.943, "close_time": 1762365599999}, {"open_time": 1762365600000, "open": 162.38, "high": 164.16, "low": 161.98, "close": 163.78, "volume": 2464.954, "close_time": 1762369199999}, {"open_time": 1762369200000, "open": 163.78, "high": 163.9, "low": 162.33, "close": 162.51, "volume": 3700.056, "close_time": 1762372799999}, {"open_time": 1762372800000, "open": 162.97, "high": 163.97, "low": 162.61, "close": 162.87, "volume": 614.354, "close_time": 1762376399999}, {"open_time": 1762376400000, "open": 162.42, "high": 162.43, "low": 161.17, "close": 162.25, "volume": 283.858, "close_time": 1762379999999}, {"open_time": 1762380000000, "open": 161.87, "high": 162.75, "low": 161.59, "close": 162.72, "volume": 58.523, "close_time": 1762383599999}, {"open_time": 1762383600000, "open": 162.83, "high": 163.0, "low": 162.22, "close": 162.71, "volume": 105.33, "close_time": 1762387199999}, {"open_time": 1762387200000, "open": 162.41, "high": 162.41, "low": 160.6, "close": 161.31, "volume": 72.357, "close_time": 1762390799999}, {"open_time": 1762390800000, "open": 161.32, "high": 163.0, "low": 159.8, "close": 160.93, "volume": 651.395, "close_time": 1762394399999}, {"open_time": 1762394400000, "open": 160.93, "high": 162.37, "low": 160.28, "close": 161.89, "volume": 53.704, "close_time": 1762397999999}, {"open_time": 1762398000000, "open": 161.7, "high": 162.84, "low": 161.7, "close": 162.59, "volume": 101.204, "close_time": 1762401599999}, {"open_time": 1762401600000, "open": 162.46, "high": 162.75, "low": 161.67, "close": 162.19, "volume": 142.323, "close_time": 1762405199999}, {"open_time": 1762405200000, "open": 162.09, "high": 162.09, "low": 159.02, "close": 159.02, "volume": 63.803, "close_time": 1762408799999}, {"open_time": 1762408800000, "open": 159.14, "high": 159.93, "low": 158.98, "close": 159.09, "volume": 17.041, "close_time": 1762412399999}, {"open_time": 1762412400000, "open": 158.88, "high": 159.93, "low": 158.46, "close": 159.21, "volume": 30.22, "close_time": 1762415999999}, {"open_time": 1762416000000, "open": 158.69, "high": 159.4, "low": 158.66, "close": 159.3, "volume": 2.849, "close_time": 1762419599999}, {"open_time": 1762419600000, "open": 159.02, "high": 159.74, "low": 158.88, "close": 158.94, "volume": 3.547, "close_time": 1762423199999}, {"open_time": 1762423200000, "open": 158.77, "high": 159.89, "low": 157.82, "close": 159.32, "volume": 47.073, "close_time": 1762426799999}, {"open_time": 1762426800000, "open": 158.65, "high": 163.38, "low": 158.35, "close": 158.88, "volume": 388.277, "close_time": 1762430399999}, {"open_time": 1762430400000, "open": 158.88, "high": 159.38, "low": 157.42, "close": 157.99, "volume": 103.153, "close_time": 1762433999999}, {"open_time": 1762434000000, "open": 157.98, "high": 161.18, "low": 157.98, "close": 160.81, "volume": 38.353, "close_time": 1762437599999}, {"open_time": 1762437600000, "open": 160.95, "high": 161.36, "low": 157.5, "close": 157.69, "volume": 359.505, "close_time": 1762441199999}, {"open_time": 1762441200000, "open": 157.58, "high": 158.96, "low": 155.49, "close": 156.17, "volume": 102.04, "close_time": 1762444799999}, {"open_time": 1762444800000, "open": 156.16, "high": 156.86, "low": 154.05, "close": 155.38, "volume": 356.352, "close_time": 1762448399999}, {"open_time": 1762448400000, "open": 155.99, "high": 157.59, "low": 154.92, "close": 157.42, "volume": 89.004, "close_time": 1762451999999}, {"open_time": 1762452000000, "open": 157.24, "high": 158.65, "low": 155.74, "close": 157.44, "volume": 56.14, "close_time": 1762455599999}, {"open_time": 1762455600000, "open": 157.3, "high": 157.93, "low": 156.24, "close": 157.19, "volume": 85.768, "close_time": 1762459199999}, {"open_time": 1762459200000, "open": 157.22, "high": 157.57, "low": 154.88, "close": 155.25, "volume": 64.844, "close_time": 1762462799999}, {"open_time": 1762462800000, "open": 155.59, "high": 156.81, "low": 154.71, "close": 156.42, "volume": 20.686, "close_time": 1762466399999}, {"open_time": 1762466400000, "open": 156.56, "high": 156.76, "low": 154.43, "close": 155.7, "volume": 28.107, "close_time": 1762469999999}, {"open_time": 1762470000000, "open": 155.62, "high": 155.62, "low": 153.58, "close": 155.23, "volume": 108.807, "close_time": 1762473599999}, {"open_time": 1762473600000, "open": 155.37, "high": 156.96, "low": 155.22, "close": 156.64, "volume": 73.813, "close_time": 1762477199999}, {"open_time": 1762477200000, "open": 156.3, "high": 157.27, "low": 154.44, "close": 156.96, "volume": 117.846, "close_time": 1762480799999}, {"open_time": 1762480800000, "open": 157.04, "high": 157.95, "low": 156.24, "close": 157.95, "volume": 39.413, "close_time": 1762484399999}, {"open_time": 1762484400000, "open": 157.99, "high": 158.5, "low": 156.93, "close": 156.93, "volume": 28.073, "close_time": 1762487999999}, {"open_time": 1762488000000, "open": 156.86, "high": 156.86, "low": 155.41, "close": 156.24, "volume": 145.152, "close_time": 1762491599999}, {"open_time": 1762491600000, "open": 156.24, "high": 158.2, "low": 156.24, "close": 158.19, "volume": 65.049, "close_time": 1762495199999}, {"open_time": 1762495200000, "open": 158.05, "high": 158.18, "low": 156.86, "close": 156.86, "volume": 38.049, "close_time": 1762498799999}, {"open_time": 1762498800000, "open": 157.15, "high": 157.25, "low": 156.5, "close": 156.89, "volume": 5304.203, "close_time": 1762502399999}, {"open_time": 1762502400000, "open": 157.84, "high": 158.04, "low": 157.04, "close": 157.04, "volume": 8.434, "close_time": 1762505999999}, {"open_time": 1762506000000, "open": 156.86, "high": 156.86, "low": 154.16, "close": 154.69, "volume": 28.628, "close_time": 1762509599999}, {"open_time": 1762509600000, "open": 155.22, "high": 155.45, "low": 153.64, "close": 154.0, "volume": 25.727, "close_time": 1762513199999}, {"open_time": 1762513200000, "open": 153.86, "high": 154.06, "low": 151.75, "close": 153.76, "volume": 144.338, "close_time": 1762516799999}, {"open_time": 1762516800000, "open": 153.99, "high": 154.01, "low": 151.03, "close": 151.96, "volume": 95.081, "close_time": 1762520399999}, {"open_time": 1762520400000, "open": 151.62, "high": 153.09, "low": 151.05, "close": 152.48, "volume": 17.143, "close_time": 1762523999999}, {"open_time": 1762524000000, "open": 151.87, "high": 155.03, "low": 149.89, "close": 155.03, "volume": 198.983, "close_time": 1762527599999}, {"open_time": 1762527600000, "open": 154.37, "high": 156.16, "low": 153.37, "close": 155.48, "volume": 263.055, "close_time": 1762531199999}, {"open_time": 1762531200000, "open": 155.23, "high": 158.02, "low": 154.43, "close": 156.84, "volume": 194.775, "close_time": 1762534799999}, {"open_time": 1762534800000, "open": 156.96, "high": 161.5, "low": 156.96, "close": 161.0, "volume": 677.818, "close_time": 1762538399999}, {"open_time": 1762538400000, "open": 161.2, "high": 162.85, "low": 160.88, "close": 162.34, "volume": 168.081, "close_time": 1762541999999}, {"open_time": 1762542000000, "open": 162.12, "high": 164.29, "low": 161.59, "close": 164.0, "volume": 329.113, "close_time": 1762545599999}, {"open_time": 1762545600000, "open": 164.22, "high": 164.22, "low": 162.07, "close": 163.38, "volume": 121.987, "close_time": 1762549199999}, {"open_time": 1762549200000, "open": 162.99, "high": 163.68, "low": 162.83, "close": 163.42, "volume": 39.936, "close_time": 1762552799999}, {"open_time": 1762552800000, "open": 163.5, "high": 163.81, "low": 162.87, "close": 163.2, "volume": 355.818, "close_time": 1762556399999}, {"open_time": 1762556400000, "open": 163.45, "high": 163.45, "low": 161.83, "close": 161.85, "volume": 600.12, "close_time": 1762559999999}, {"open_time": 1762560000000, "open": 161.76, "high": 162.42, "low": 160.69, "close": 160.9, "volume": 292.358, "close_time": 1762563599999}, {"open_time": 1762563600000, "open": 161.31, "high": 162.52, "low": 161.31, "close": 161.89, "volume": 37.387, "close_time": 1762567199999}, {"open_time": 1762567200000, "open": 162.27, "high": 164.37, "low": 162.06, "close": 163.38, "volume": 57.29, "close_time": 1762570799999}, {"open_time": 1762570800000, "open": 163.62, "high": 164.8, "low": 162.54, "close": 162.54, "volume": 81.134, "close_time": 1762574399999}, {"open_time": 1762574400000, "open": 163.35, "high": 163.58, "low": 162.57, "close": 162.59, "volume": 37.561, "close_time": 1762577999999}, {"open_time": 1762578000000, "open": 162.59, "high": 163.11, "low": 161.19, "close": 161.37, "volume": 24.416, "close_time": 1762581599999}, {"open_time": 1762581600000, "open": 161.17, "high": 161.87, "low": 160.28, "close": 161.54, "volume": 25.321, "close_time": 1762585199999}, {"open_time": 1762585200000, "open": 161.11, "high": 161.11, "low": 159.8, "close": 161.06, "volume": 91.16, "close_time": 1762588799999}, {"open_time": 1762588800000, "open": 161.07, "high": 162.01, "low": 160.59, "close": 161.78, "volume": 2735.755, "close_time": 1762592399999}, {"open_time": 1762592400000, "open": 161.78, "high": 162.21, "low": 161.12, "close": 161.38, "volume": 86.613, "close_time": 1762595999999}, {"open_time": 1762596000000, "open": 161.11, "high": 161.2, "low": 160.84, "close": 160.91, "volume": 8.814, "close_time": 1762599599999}, {"open_time": 1762599600000, "open": 160.91, "high": 161.23, "low": 159.36, "close": 159.36, "volume": 31.761, "close_time": 1762603199999}, {"open_time": 1762603200000, "open": 159.66, "high": 159.66, "low": 158.98, "close": 159.5, "volume": 10.179, "close_time": 1762606799999}, {"open_time": 1762606800000, "open": 159.59, "high": 159.59, "low": 158.4, "close": 158.4, "volume": 148.224, "close_time": 1762610399999}, {"open_time": 1762610400000, "open": 158.5, "high": 158.5, "low": 157.04, "close": 157.93, "volume": 44.587, "close_time": 1762613999999}, {"open_time": 1762614000000, "open": 157.7, "high": 157.72, "low": 156.12, "close": 156.95, "volume": 53.237, "close_time": 1762617599999}, {"open_time": 1762617600000, "open": 156.44, "high": 157.42, "low": 156.05, "close": 156.54, "volume": 66.226, "close_time": 1762621199999}, {"open_time": 1762621200000, "open": 156.9, "high": 157.66, "low": 156.24, "close": 157.37, "volume": 22.403, "close_time": 1762624799999}, {"open_time": 1762624800000, "open": 157.54, "high": 158.21, "low": 157.52, "close": 158.04, "volume": 23.729, "close_time": 1762628399999}, {"open_time": 1762628400000, "open": 157.9, "high": 158.17, "low": 156.31, "close": 157.3, "volume": 94.607, "close_time": 1762631999999}, {"open_time": 1762632000000, "open": 157.49, "high": 158.04, "low": 157.35, "close": 157.35, "volume": 25.678, "close_time": 1762635599999}, {"open_time": 1762635600000, "open": 157.74, "high": 158.23, "low": 157.54, "close": 157.86, "volume": 135.856, "close_time": 1762639199999}, {"open_time": 1762639200000, "open": 157.91, "high": 158.46, "low": 157.7, "close": 158.05, "volume": 35.908, "close_time": 1762642799999}, {"open_time": 1762642800000, "open": 158.05, "high": 158.46, "low": 157.84, "close": 158.22, "volume": 24.67, "close_time": 1762646399999}, {"open_time": 1762646400000, "open": 158.11, "high": 158.11, "low": 156.6, "close": 156.66, "volume": 49.912, "close_time": 1762649999999}, {"open_time": 1762650000000, "open": 156.86, "high": 158.92, "low": 156.86, "close": 158.24, "volume": 461.975, "close_time": 1762653599999}, {"open_time": 1762653600000, "open": 158.19, "high": 158.27, "low": 155.9, "close": 155.9, "volume": 39.714, "close_time": 1762657199999}, {"open_time": 1762657200000, "open": 156.15, "high": 156.59, "low": 155.41, "close": 156.02, "volume": 19.489, "close_time": 1762660799999}, {"open_time": 1762660800000, "open": 156.04, "high": 157.47, "low": 156.04, "close": 156.92, "volume": 218.078, "close_time": 1762664399999}, {"open_time": 1762664400000, "open": 157.24, "high": 158.25, "low": 157.24, "close": 158.25, "volume": 122.048, "close_time": 1762667999999}, {"open_time": 1762668000000, "open": 158.24, "high": 159.1, "low": 157.9, "close": 158.15, "volume": 62.576, "close_time": 1762671599999}, {"open_time": 1762671600000, "open": 158.41, "high": 159.48, "low": 157.95, "close": 159.46, "volume": 24.127, "close_time": 1762675199999}, {"open_time": 1762675200000, "open": 159.24, "high": 159.6, "low": 159.03, "close": 159.6, "volume": 0.884, "close_time": 1762678799999}, {"open_time": 1762678800000, "open": 159.8, "high": 159.8, "low": 158.26, "close": 158.26, "volume": 3.449, "close_time": 1762682399999}, {"open_time": 1762682400000, "open": 158.24, "high": 158.24, "low": 157.26, "close": 158.24, "volume": 78.047, "close_time": 1762685999999}, {"open_time": 1762686000000, "open": 158.51, "high": 159.3, "low": 158.51, "close": 158.94, "volume": 27.504, "close_time": 1762689599999}, {"open_time": 1762689600000, "open": 158.73, "high": 159.87, "low": 158.69, "close": 159.28, "volume": 39.397, "close_time": 1762693199999}, {"open_time": 1762693200000, "open": 159.46, "high": 160.43, "low": 159.38, "close": 160.18, "volume": 224.29, "close_time": 1762696799999}, {"open_time": 1762696800000, "open": 159.99, "high": 163.02, "low": 159.37, "close": 159.94, "volume": 203.337, "close_time": 1762700399999}, {"open_time": 1762700400000, "open": 160.62, "high": 163.89, "low": 159.87, "close": 162.35, "volume": 95.208, "close_time": 1762703999999}, {"open_time": 1762704000000, "open": 162.98, "high": 163.05, "low": 161.87, "close": 163.05, "volume": 70.708, "close_time": 1762707599999}, {"open_time": 1762707600000, "open": 163.02, "high": 163.02, "low": 161.29, "close": 161.71, "volume": 108.625, "close_time": 1762711199999}, {"open_time": 1762711200000, "open": 161.85, "high": 169.06, "low": 161.48, "close": 163.98, "volume": 768.306, "close_time": 1762714799999}, {"open_time": 1762714800000, "open": 163.99, "high": 166.39, "low": 163.55, "close": 166.39, "volume": 225.917, "close_time": 1762718399999}, {"open_time": 1762718400000, "open": 166.21, "high": 166.31, "low": 165.06, "close": 165.48, "volume": 60.778, "close_time": 1762721999999}, {"open_time": 1762722000000, "open": 165.54, "high": 165.57, "low": 164.5, "close": 164.86, "volume": 20.133, "close_time": 1762725599999}, {"open_time": 1762725600000, "open": 165.41, "high": 165.52, "low": 164.34, "close": 165.5, "volume": 26.555, "close_time": 1762729199999}, {"open_time": 1762729200000, "open": 165.78, "high": 166.47, "low": 164.13, "close": 164.3, "volume": 82.788, "close_time": 1762732799999}, {"open_time": 1762732800000, "open": 164.61, "high": 168.29, "low": 163.69, "close": 168.0, "volume": 111.423, "close_time": 1762736399999}, {"open_time": 1762736400000, "open": 167.78, "high": 168.21, "low": 166.47, "close": 167.2, "volume": 123.383, "close_time": 1762739999999}, {"open_time": 1762740000000, "open": 166.9, "high": 167.99, "low": 166.6, "close": 167.8, "volume": 50.702, "close_time": 1762743599999}, {"open_time": 1762743600000, "open": 167.8, "high": 168.88, "low": 167.38, "close": 168.07, "volume": 46.563, "close_time": 1762747199999}, {"open_time": 1762747200000, "open": 168.26, "high": 168.88, "low": 166.68, "close": 168.18, "volume": 115.81, "close_time": 1762750799999}, {"open_time": 1762750800000, "open": 168.22, "high": 168.61, "low": 167.32, "close": 167.44, "volume": 163.067, "close_time": 1762754399999}, {"open_time": 1762754400000, "open": 167.6, "high": 167.94, "low": 166.65, "close": 167.22, "volume": 180.064, "close_time": 1762757999999}, {"open_time": 1762758000000, "open": 167.24, "high": 168.3, "low": 167.2, "close": 167.52, "volume": 64.227, "close_time": 1762761599999}, {"open_time": 1762761600000, "open": 167.53, "high": 167.53, "low": 166.37, "close": 166.7, "volume": 133.195, "close_time": 1762765199999}, {"open_time": 1762765200000, "open": 167.02, "high": 169.7, "low": 166.87, "close": 169.46, "volume": 107.34, "close_time": 1762768799999}, {"open_time": 1762768800000, "open": 169.52, "high": 169.52, "low": 168.18, "close": 168.58, "volume": 30.689, "close_time": 1762772399999}, {"open_time": 1762772400000, "open": 168.37, "high": 168.91, "low": 168.25, "close": 168.39, "volume": 34.435, "close_time": 1762775999999}, {"open_time": 1762776000000, "open": 168.35, "high": 168.44, "low": 167.12, "close": 168.14, "volume": 29.584, "close_time": 1762779599999}, {"open_time": 1762779600000, "open": 168.23, "high": 170.41, "low": 168.15, "close": 169.78, "volume": 270.882, "close_time": 1762783199999}, {"open_time": 1762783200000, "open": 169.53, "high": 169.53, "low": 165.47, "close": 166.24, "volume": 124.302, "close_time": 1762786799999}, {"open_time": 1762786800000, "open": 166.33, "high": 167.13, "low": 165.36, "close": 166.32, "volume": 132.538, "close_time": 1762790399999}, {"open_time": 1762790400000, "open": 166.21, "high": 166.97, "low": 165.55, "close": 166.19, "volume": 156.215, "close_time": 1762793999999}, {"open_time": 1762794000000, "open": 166.43, "high": 168.36, "low": 166.09, "close": 167.85, "volume": 34.743, "close_time": 1762797599999}, {"open_time": 1762797600000, "open": 167.9, "high": 167.92, "low": 165.78, "close": 165.78, "volume": 103.996, "close_time": 1762801199999}, {"open_time": 1762801200000, "open": 165.88, "high": 167.69, "low": 165.88, "close": 167.32, "volume": 175.878, "close_time": 1762804799999}, {"open_time": 1762804800000, "open": 167.57, "high": 168.29, "low": 166.95, "close": 167.85, "volume": 25.561, "close_time": 1762808399999}, {"open_time": 1762808400000, "open": 167.23, "high": 167.23, "low": 164.97, "close": 165.31, "volume": 121.415, "close_time": 1762811999999}, {"open_time": 1762812000000, "open": 165.7, "high": 167.78, "low": 165.26, "close": 167.78, "volume": 62.728, "close_time": 1762815599999}, {"open_time": 1762815600000, "open": 167.77, "high": 168.08, "low": 167.31, "close": 167.31, "volume": 65.813, "close_time": 1762819199999}, {"open_time": 1762819200000, "open": 167.45, "high": 167.61, "low": 166.17, "close": 167.46, "volume": 39.385, "close_time": 1762822799999}, {"open_time": 1762822800000, "open": 167.78, "high": 170.85, "low": 166.69, "close": 167.21, "volume": 242.146, "close_time": 1762826399999}, {"open_time": 1762826400000, "open": 167.47, "high": 170.95, "low": 166.34, "close": 169.85, "volume": 110.505, "close_time": 1762829999999}, {"open_time": 1762830000000, "open": 170.44, "high": 171.84, "low": 169.52, "close": 170.2, "volume": 120.487, "close_time": 1762833599999}, {"open_time": 1762833600000, "open": 170.14, "high": 170.14, "low": 166.78, "close": 166.78, "volume": 38.76, "close_time": 1762837199999}, {"open_time": 1762837200000, "open": 166.53, "high": 166.53, "low": 165.02, "close": 165.73, "volume": 259.649, "close_time": 1762840799999}, {"open_time": 1762840800000, "open": 165.11, "high": 165.33, "low": 163.81, "close": 165.01, "volume": 54.951, "close_time": 1762844399999}, {"open_time": 1762844400000, "open": 164.97, "high": 165.16, "low": 164.0, "close": 164.0, "volume": 1.53, "close_time": 1762847999999}, {"open_time": 1762848000000, "open": 163.81, "high": 164.76, "low": 163.69, "close": 164.06, "volume": 3.636, "close_time": 1762851599999}, {"open_time": 1762851600000, "open": 164.09, "high": 164.86, "low": 163.3, "close": 164.03, "volume": 71.104, "close_time": 1762855199999}, {"open_time": 1762855200000, "open": 164.18, "high": 164.18, "low": 162.96, "close": 163.66, "volume": 222.538, "close_time": 1762858799999}, {"open_time": 1762858800000, "open": 163.77, "high": 164.54, "low": 163.05, "close": 163.05, "volume": 3.997, "close_time": 1762862399999}, {"open_time": 1762862400000, "open": 163.78, "high": 164.41, "low": 162.71, "close": 163.0, "volume": 26.679, "close_time": 1762865999999}, {"open_time": 1762866000000, "open": 163.5, "high": 163.85, "low": 162.37, "close": 162.7, "volume": 8.29, "close_time": 1762869599999}, {"open_time": 1762869600000, "open": 162.35, "high": 163.05, "low": 161.26, "close": 162.84, "volume": 83.915, "close_time": 1762873199999}, {"open_time": 1762873200000, "open": 162.02, "high": 162.12, "low": 160.15, "close": 160.66, "volume": 455.392, "close_time": 1762876799999}, {"open_time": 1762876800000, "open": 160.9, "high": 161.06, "low": 159.8, "close": 160.6, "volume": 62.079, "close_time": 1762880399999}, {"open_time": 1762880400000, "open": 160.6, "high": 161.04, "low": 158.25, "close": 159.32, "volume": 89.228, "close_time": 1762883999999}, {"open_time": 1762884000000, "open": 159.32, "high": 159.48, "low": 158.52, "close": 159.06, "volume": 618.04, "close_time": 1762887599999}, {"open_time": 1762887600000, "open": 158.24, "high": 158.69, "low": 157.5, "close": 157.54, "volume": 48.27, "close_time": 1762891199999}, {"open_time": 1762891200000, "open": 157.47, "high": 157.85, "low": 156.36, "close": 156.78, "volume": 182.376, "close_time": 1762894799999}, {"open_time": 1762894800000, "open": 156.97, "high": 157.3, "low": 155.71, "close": 155.9, "volume": 62.223, "close_time": 1762898399999}, {"open_time": 1762898400000, "open": 155.68, "high": 157.1, "low": 155.6, "close": 156.9, "volume": 257.924, "close_time": 1762901999999}, {"open_time": 1762902000000, "open": 156.7, "high": 156.8, "low": 153.91, "close": 154.8, "volume": 99.233, "close_time": 1762905599999}, {"open_time": 1762905600000, "open": 155.23, "high": 155.36, "low": 153.73, "close": 153.8, "volume": 152.894, "close_time": 1762909199999}, {"open_time": 1762909200000, "open": 153.82, "high": 155.43, "low": 153.82, "close": 155.42, "volume": 747.02, "close_time": 1762912799999}, {"open_time": 1762912800000, "open": 155.39, "high": 155.69, "low": 153.87, "close": 154.39, "volume": 762.02, "close_time": 1762916399999}, {"open_time": 1762916400000, "open": 154.18, "high": 154.91, "low": 154.18, "close": 154.77, "volume": 26.572, "close_time": 1762919999999}, {"open_time": 1762920000000, "open": 154.51, "high": 154.96, "low": 154.36, "close": 154.74, "volume": 25.425, "close_time": 1762923599999}, {"open_time": 1762923600000, "open": 155.06, "high": 156.15, "low": 155.06, "close": 155.6, "volume": 67.308, "close_time": 1762927199999}, {"open_time": 1762927200000, "open": 155.33, "high": 156.36, "low": 155.33, "close": 156.13, "volume": 119.007, "close_time": 1762930799999}, {"open_time": 1762930800000, "open": 155.92, "high": 156.42, "low": 155.16, "close": 155.16, "volume": 15.778, "close_time": 1762934399999}, {"open_time": 1762934400000, "open": 155.17, "high": 158.0, "low": 155.17, "close": 158.0, "volume": 26.361, "close_time": 1762937999999}, {"open_time": 1762938000000, "open": 158.04, "high": 158.79, "low": 158.02, "close": 158.19, "volume": 8.63, "close_time": 1762941599999}, {"open_time": 1762941600000, "open": 158.35, "high": 160.28, "low": 158.35, "close": 160.28, "volume": 136.553, "close_time": 1762945199999}, {"open_time": 1762945200000, "open": 160.34, "high": 161.25, "low": 159.9, "close": 160.08, "volume": 75.268, "close_time": 1762948799999}, {"open_time": 1762948800000, "open": 160.39, "high": 160.78, "low": 159.14, "close": 160.0, "volume": 118.016, "close_time": 1762952399999}, {"open_time": 1762952400000, "open": 159.5, "high": 160.9, "low": 158.99, "close": 160.57, "volume": 384.363, "close_time": 1762955999999}, {"open_time": 1762956000000, "open": 160.23, "high": 161.03, "low": 157.3, "close": 158.56, "volume": 169.122, "close_time": 1762959599999}, {"open_time": 1762959600000, "open": 158.79, "high": 159.48, "low": 155.37, "close": 155.37, "volume": 59.321, "close_time": 1762963199999}, {"open_time": 1762963200000, "open": 155.7, "high": 156.08, "low": 152.07, "close": 152.78, "volume": 516.936, "close_time": 1762966799999}, {"open_time": 1762966800000, "open": 152.99, "high": 155.0, "low": 152.47, "close": 153.46, "volume": 31.945, "close_time": 1762970399999}, {"open_time": 1762970400000, "open": 153.36, "high": 154.19, "low": 153.09, "close": 153.09, "volume": 75.876, "close_time": 1762973999999}, {"open_time": 1762974000000, "open": 152.78, "high": 153.64, "low": 151.31, "close": 153.17, "volume": 120.933, "close_time": 1762977599999}, {"open_time": 1762977600000, "open": 152.98, "high": 154.56, "low": 152.66, "close": 153.72, "volume": 141.554, "close_time": 1762981199999}, {"open_time": 1762981200000, "open": 153.72, "high": 154.98, "low": 153.58, "close": 154.06, "volume": 292.899, "close_time": 1762984799999}, {"open_time": 1762984800000, "open": 154.18, "high": 154.18, "low": 152.91, "close": 153.62, "volume": 69.923, "close_time": 1762988399999}, {"open_time": 1762988400000, "open": 153.87, "high": 153.87, "low": 152.99, "close": 153.33, "volume": 38.55, "close_time": 1762991999999}, {"open_time": 1762992000000, "open": 153.39, "high": 154.38, "low": 152.58, "close": 152.58, "volume": 10.633, "close_time": 1762995599999}, {"open_time": 1762995600000, "open": 152.99, "high": 154.37, "low": 152.47, "close": 152.8, "volume": 152.444, "close_time": 1762999199999}, {"open_time": 1762999200000, "open": 152.81, "high": 153.32, "low": 152.56, "close": 152.72, "volume": 45.558, "close_time": 1763002799999}, {"open_time": 1763002800000, "open": 153.0, "high": 155.65, "low": 150.48, "close": 154.5, "volume": 224.176, "close_time": 1763006399999}, {"open_time": 1763006400000, "open": 154.39, "high": 155.0, "low": 153.58, "close": 154.1, "volume": 276.125, "close_time": 1763009999999}, {"open_time": 1763010000000, "open": 154.2, "high": 156.69, "low": 154.06, "close": 156.09, "volume": 27.647, "close_time": 1763013599999}, {"open_time": 1763013600000, "open": 156.05, "high": 157.05, "low": 155.82, "close": 156.63, "volume": 13.99, "close_time": 1763017199999}, {"open_time": 1763017200000, "open": 157.05, "high": 157.1, "low": 154.9, "close": 154.9, "volume": 65.131, "close_time": 1763020799999}, {"open_time": 1763020800000, "open": 155.66, "high": 156.36, "low": 155.66, "close": 155.96, "volume": 2.784, "close_time": 1763024399999}, {"open_time": 1763024400000, "open": 155.45, "high": 155.45, "low": 154.3, "close": 154.67, "volume": 6.319, "close_time": 1763027999999}, {"open_time": 1763028000000, "open": 155.14, "high": 156.14, "low": 155.08, "close": 155.25, "volume": 7.635, "close_time": 1763031599999}, {"open_time": 1763031600000, "open": 155.65, "high": 156.36, "low": 155.65, "close": 156.36, "volume": 3.073, "close_time": 1763035199999}, {"open_time": 1763035200000, "open": 156.54, "high": 156.91, "low": 155.96, "close": 156.23, "volume": 102.857, "close_time": 1763038799999}, {"open_time": 1763038800000, "open": 156.39, "high": 156.53, "low": 153.76, "close": 153.8, "volume": 35.667, "close_time": 1763042399999}, {"open_time": 1763042400000, "open": 153.73, "high": 156.6, "low": 152.35, "close": 155.23, "volume": 39.424, "close_time": 1763045999999}, {"open_time": 1763046000000, "open": 155.17, "high": 155.65, "low": 152.58, "close": 153.06, "volume": 55.356, "close_time": 1763049599999}, {"open_time": 1763049600000, "open": 153.12, "high": 153.16, "low": 150.77, "close": 150.99, "volume": 103.344, "close_time": 1763053199999}, {"open_time": 1763053200000, "open": 151.2, "high": 151.2, "low": 146.93, "close": 146.93, "volume": 840.735, "close_time": 1763056799999}, {"open_time": 1763056800000, "open": 147.12, "high": 147.71, "low": 144.66, "close": 145.78, "volume": 526.197, "close_time": 1763060399999}, {"open_time": 1763060400000, "open": 145.47, "high": 146.1, "low": 142.25, "close": 142.48, "volume": 544.743, "close_time": 1763063999999}, {"open_time": 1763064000000, "open": 142.65, "high": 143.22, "low": 141.11, "close": 142.65, "volume": 881.615, "close_time": 1763067599999}, {"open_time": 1763067600000, "open": 142.64, "high": 143.64, "low": 141.39, "close": 142.29, "volume": 144.838, "close_time": 1763071199999}, {"open_time": 1763071200000, "open": 142.02, "high": 144.87, "low": 141.88, "close": 144.49, "volume": 54.283, "close_time": 1763074799999}, {"open_time": 1763074800000, "open": 144.69, "high": 146.13, "low": 144.55, "close": 144.59, "volume": 416.839, "close_time": 1763078399999}, {"open_time": 1763078400000, "open": 144.44, "high": 145.29, "low": 143.04, "close": 143.37, "volume": 43.375, "close_time": 1763081999999}, {"open_time": 1763082000000, "open": 143.24, "high": 144.58, "low": 142.94, "close": 143.88, "volume": 65.42, "close_time": 1763085599999}, {"open_time": 1763085600000, "open": 144.38, "high": 145.58, "low": 144.38, "close": 144.83, "volume": 124.503, "close_time": 1763089199999}, {"open_time": 1763089200000, "open": 145.33, "high": 145.33, "low": 143.8, "close": 144.27, "volume": 57.125, "close_time": 1763092799999}, {"open_time": 1763092800000, "open": 144.36, "high": 144.36, "low": 138.94, "close": 142.05, "volume": 433.683, "close_time": 1763096399999}, {"open_time": 1763096400000, "open": 142.08, "high": 143.55, "low": 141.42, "close": 143.26, "volume": 82.58, "close_time": 1763099999999}, {"open_time": 1763100000000, "open": 142.85, "high": 143.8, "low": 140.34, "close": 143.8, "volume": 29.515, "close_time": 1763103599999}, {"open_time": 1763103600000, "open": 143.77, "high": 144.36, "low": 142.74, "close": 142.94, "volume": 119.447, "close_time": 1763107199999}, {"open_time": 1763107200000, "open": 142.84, "high": 142.85, "low": 141.86, "close": 142.36, "volume": 10.768, "close_time": 1763110799999}, {"open_time": 1763110800000, "open": 142.94, "high": 143.1, "low": 140.79, "close": 140.89, "volume": 8.534, "close_time": 1763114399999}, {"open_time": 1763114400000, "open": 141.3, "high": 142.76, "low": 140.6, "close": 142.65, "volume": 44.795, "close_time": 1763117999999}, {"open_time": 1763118000000, "open": 141.83, "high": 142.16, "low": 139.98, "close": 140.05, "volume": 32.051, "close_time": 1763121599999}, {"open_time": 1763121600000, "open": 139.98, "high": 140.1, "low": 136.02, "close": 138.93, "volume": 357.008, "close_time": 1763125199999}, {"open_time": 1763125200000, "open": 139.12, "high": 139.6, "low": 136.08, "close": 138.74, "volume": 511.775, "close_time": 1763128799999}, {"open_time": 1763128800000, "open": 138.76, "high": 142.69, "low": 137.9, "close": 142.3, "volume": 353.305, "close_time": 1763132399999}, {"open_time": 1763132400000, "open": 142.41, "high": 143.67, "low": 140.33, "close": 142.25, "volume": 50.706, "close_time": 1763135999999}, {"open_time": 1763136000000, "open": 142.26, "high": 144.21, "low": 142.02, "close": 143.61, "volume": 94.203, "close_time": 1763139599999}, {"open_time": 1763139600000, "open": 143.43, "high": 143.83, "low": 140.52, "close": 141.61, "volume": 27.114, "close_time": 1763143199999}, {"open_time": 1763143200000, "open": 141.52, "high": 142.91, "low": 141.21, "close": 141.21, "volume": 92.308, "close_time": 1763146799999}, {"open_time": 1763146800000, "open": 141.61, "high": 143.43, "low": 141.15, "close": 143.02, "volume": 124.907, "close_time": 1763150399999}, {"open_time": 1763150400000, "open": 143.05, "high": 143.17, "low": 139.38, "close": 139.38, "volume": 106.351, "close_time": 1763153999999}, {"open_time": 1763154000000, "open": 140.34, "high": 141.19, "low": 139.99, "close": 140.78, "volume": 32.705, "close_time": 1763157599999}, {"open_time": 1763157600000, "open": 140.7, "high": 141.6, "low": 139.75, "close": 140.38, "volume": 62.714, "close_time": 1763161199999}, {"open_time": 1763161200000, "open": 140.3, "high": 140.35, "low": 137.46, "close": 139.06, "volume": 88.124, "close_time": 1763164799999}, {"open_time": 1763164800000, "open": 138.9, "high": 141.24, "low": 138.69, "close": 140.26, "volume": 48.227, "close_time": 1763168399999}, {"open_time": 1763168400000, "open": 141.14, "high": 142.25, "low": 140.39, "close": 142.12, "volume": 98.198, "close_time": 1763171999999}, {"open_time": 1763172000000, "open": 141.84, "high": 143.07, "low": 141.7, "close": 142.95, "volume": 48.664, "close_time": 1763175599999}, {"open_time": 1763175600000, "open": 143.18, "high": 143.29, "low": 142.6, "close": 142.6, "volume": 53.135, "close_time": 1763179199999}, {"open_time": 1763179200000, "open": 142.67, "high": 143.07, "low": 142.07, "close": 142.53, "volume": 12.382, "close_time": 1763182799999}, {"open_time": 1763182800000, "open": 142.61, "high": 143.12, "low": 142.61, "close": 143.11, "volume": 4.91, "close_time": 1763186399999}, {"open_time": 1763186400000, "open": 142.72, "high": 143.54, "low": 142.35, "close": 142.6, "volume": 59.786, "close_time": 1763189999999}, {"open_time": 1763190000000, "open": 142.64, "high": 143.25, "low": 142.38, "close": 142.6, "volume": 11.09, "close_time": 1763193599999}, {"open_time": 1763193600000, "open": 142.25, "high": 142.36, "low": 140.7, "close": 140.96, "volume": 109.412, "close_time": 1763197199999}, {"open_time": 1763197200000, "open": 140.94, "high": 141.42, "low": 140.78, "close": 140.95, "volume": 28.331, "close_time": 1763200799999}, {"open_time": 1763200800000, "open": 141.03, "high": 141.34, "low": 140.67, "close": 140.97, "volume": 11.428, "close_time": 1763204399999}, {"open_time": 1763204400000, "open": 141.1, "high": 141.1, "low": 140.14, "close": 140.15, "volume": 10.931, "close_time": 1763207999999}, {"open_time": 1763208000000, "open": 140.15, "high": 140.98, "low": 140.15, "close": 140.83, "volume": 8.604, "close_time": 1763211599999}, {"open_time": 1763211600000, "open": 140.97, "high": 141.97, "low": 140.86, "close": 141.84, "volume": 176.457, "close_time": 1763215199999}, {"open_time": 1763215200000, "open": 141.66, "high": 141.69, "low": 140.97, "close": 141.3, "volume": 47.935, "close_time": 1763218799999}, {"open_time": 1763218800000, "open": 141.41, "high": 142.31, "low": 141.41, "close": 142.03, "volume": 41.973, "close_time": 1763222399999}, {"open_time": 1763222400000, "open": 141.69, "high": 142.8, "low": 140.95, "close": 142.6, "volume": 14.885, "close_time": 1763225999999}, {"open_time": 1763226000000, "open": 142.81, "high": 144.59, "low": 142.6, "close": 143.38, "volume": 45.241, "close_time": 1763229599999}, {"open_time": 1763229600000, "open": 143.48, "high": 143.48, "low": 142.37, "close": 142.49, "volume": 99.007, "close_time": 1763233199999}, {"open_time": 1763233200000, "open": 142.77, "high": 143.12, "low": 141.65, "close": 141.7, "volume": 44.254, "close_time": 1763236799999}, {"open_time": 1763236800000, "open": 141.69, "high": 142.03, "low": 140.39, "close": 140.39, "volume": 365.456, "close_time": 1763240399999}, {"open_time": 1763240400000, "open": 140.59, "high": 140.96, "low": 138.78, "close": 139.03, "volume": 147.115, "close_time": 1763243999999}, {"open_time": 1763244000000, "open": 138.97, "high": 140.02, "low": 138.82, "close": 139.93, "volume": 15.456, "close_time": 1763247599999}, {"open_time": 1763247600000, "open": 139.68, "high": 140.29, "low": 139.68, "close": 139.76, "volume": 18.137, "close_time": 1763251199999}, {"open_time": 1763251200000, "open": 139.59, "high": 139.73, "low": 138.9, "close": 139.17, "volume": 58.032, "close_time": 1763254799999}, {"open_time": 1763254800000, "open": 139.17, "high": 139.65, "low": 137.54, "close": 138.92, "volume": 65.646, "close_time": 1763258399999}, {"open_time": 1763258400000, "open": 138.64, "high": 140.74, "low": 138.64, "close": 140.74, "volume": 28.206, "close_time": 1763261999999}, {"open_time": 1763262000000, "open": 140.71, "high": 141.39, "low": 140.59, "close": 141.39, "volume": 29.058, "close_time": 1763265599999}, {"open_time": 1763265600000, "open": 141.49, "high": 141.53, "low": 140.73, "close": 141.26, "volume": 26.091, "close_time": 1763269199999}, {"open_time": 1763269200000, "open": 141.54, "high": 142.09, "low": 141.34, "close": 141.36, "volume": 12.408, "close_time": 1763272799999}, {"open_time": 1763272800000, "open": 141.6, "high": 142.27, "low": 141.6, "close": 142.05, "volume": 43.209, "close_time": 1763276399999}, {"open_time": 1763276400000, "open": 141.83, "high": 142.28, "low": 141.47, "close": 142.28, "volume": 27.979, "close_time": 1763279999999}, {"open_time": 1763280000000, "open": 142.37, "high": 142.43, "low": 141.71, "close": 141.92, "volume": 15.047, "close_time": 1763283599999}, {"open_time": 1763283600000, "open": 142.43, "high": 143.21, "low": 141.88, "close": 143.21, "volume": 3.956, "close_time": 1763287199999}, {"open_time": 1763287200000, "open": 143.2, "high": 143.2, "low": 143.2, "close": 143.2, "volume": 0.139, "close_time": 1763290799999}, {"open_time": 1763290800000, "open": 142.99, "high": 142.99, "low": 139.75, "close": 139.75, "volume": 32.418, "close_time": 1763294399999}, {"open_time": 1763294400000, "open": 140.07, "high": 140.7, "low": 139.36, "close": 140.7, "volume": 20.929, "close_time": 1763297999999}, {"open_time": 1763298000000, "open": 140.19, "high": 140.63, "low": 139.02, "close": 139.02, "volume": 12.12, "close_time": 1763301599999}, {"open_time": 1763301600000, "open": 139.68, "high": 140.64, "low": 139.63, "close": 140.54, "volume": 10.286, "close_time": 1763305199999}, {"open_time": 1763305200000, "open": 140.1, "high": 140.53, "low": 137.25, "close": 137.33, "volume": 111.918, "close_time": 1763308799999}, {"open_time": 1763308800000, "open": 137.36, "high": 138.07, "low": 135.52, "close": 135.72, "volume": 503.705, "close_time": 1763312399999}, {"open_time": 1763312400000, "open": 135.91, "high": 136.36, "low": 134.57, "close": 135.94, "volume": 258.1, "close_time": 1763315999999}, {"open_time": 1763316000000, "open": 135.5, "high": 138.45, "low": 135.43, "close": 135.72, "volume": 56.002, "close_time": 1763319599999}, {"open_time": 1763319600000, "open": 136.24, "high": 137.9, "low": 136.24, "close": 136.94, "volume": 61.512, "close_time": 1763323199999}, {"open_time": 1763323200000, "open": 136.94, "high": 138.22, "low": 136.82, "close": 136.82, "volume": 102.462, "close_time": 1763326799999}, {"open_time": 1763326800000, "open": 136.57, "high": 136.57, "low": 135.56, "close": 136.34, "volume": 94.162, "close_time": 1763330399999}, {"open_time": 1763330400000, "open": 136.05, "high": 137.71, "low": 135.31, "close": 137.71, "volume": 220.297, "close_time": 1763333999999}, {"open_time": 1763334000000, "open": 137.52, "high": 137.9, "low": 135.31, "close": 137.23, "volume": 71.38, "close_time": 1763337599999}, {"open_time": 1763337600000, "open": 137.13, "high": 139.53, "low": 136.24, "close": 139.27, "volume": 86.894, "close_time": 1763341199999}, {"open_time": 1763341200000, "open": 138.96, "high": 139.43, "low": 138.29, "close": 138.29, "volume": 69.775, "close_time": 1763344799999}, {"open_time": 1763344800000, "open": 138.49, "high": 139.33, "low": 138.25, "close": 138.92, "volume": 43.8, "close_time": 1763348399999}, {"open_time": 1763348400000, "open": 139.2, "high": 140.51, "low": 139.2, "close": 140.23, "volume": 161.248, "close_time": 1763351999999}, {"open_time": 1763352000000, "open": 140.25, "high": 140.78, "low": 139.7, "close": 140.41, "volume": 38.16, "close_time": 1763355599999}, {"open_time": 1763355600000, "open": 140.49, "high": 140.65, "low": 139.96, "close": 140.65, "volume": 87.959, "close_time": 1763359199999}, {"open_time": 1763359200000, "open": 140.61, "high": 141.46, "low": 140.52, "close": 141.46, "volume": 46.504, "close_time": 1763362799999}, {"open_time": 1763362800000, "open": 141.35, "high": 141.71, "low": 141.35, "close": 141.55, "volume": 71.036, "close_time": 1763366399999}, {"open_time": 1763366400000, "open": 141.43, "high": 141.56, "low": 141.27, "close": 141.42, "volume": 80.45, "close_time": 1763369999999}, {"open_time": 1763370000000, "open": 141.19, "high": 142.43, "low": 141.19, "close": 142.07, "volume": 23.501, "close_time": 1763373599999}, {"open_time": 1763373600000, "open": 142.06, "high": 142.48, "low": 141.88, "close": 142.32, "volume": 13.094, "close_time": 1763377199999}, {"open_time": 1763377200000, "open": 142.36, "high": 142.66, "low": 141.99, "close": 142.0, "volume": 8.593, "close_time": 1763380799999}, {"open_time": 1763380800000, "open": 141.92, "high": 142.4, "low": 141.6, "close": 141.9, "volume": 2.69, "close_time": 1763384399999}, {"open_time": 1763384400000, "open": 141.89, "high": 141.89, "low": 137.42, "close": 137.98, "volume": 204.307, "close_time": 1763387999999}, {"open_time": 1763388000000, "open": 137.93, "high": 143.07, "low": 136.96, "close": 139.86, "volume": 317.205, "close_time": 1763391599999}, {"open_time": 1763391600000, "open": 140.3, "high": 140.69, "low": 136.96, "close": 137.14, "volume": 192.088, "close_time": 1763395199999}, {"open_time": 1763395200000, "open": 137.04, "high": 138.0, "low": 133.45, "close": 136.17, "volume": 993.148, "close_time": 1763398799999}, {"open_time": 1763398800000, "open": 135.98, "high": 136.11, "low": 131.92, "close": 132.16, "volume": 151.58, "close_time": 1763402399999}, {"open_time": 1763402400000, "open": 132.11, "high": 133.04, "low": 130.42, "close": 130.55, "volume": 257.89, "close_time": 1763405999999}, {"open_time": 1763406000000, "open": 130.55, "high": 131.22, "low": 129.64, "close": 129.64, "volume": 212.21, "close_time": 1763409599999}, {"open_time": 1763409600000, "open": 129.56, "high": 130.91, "low": 128.97, "close": 130.35, "volume": 218.781, "close_time": 1763413199999}, {"open_time": 1763413200000, "open": 130.64, "high": 130.88, "low": 129.89, "close": 130.69, "volume": 84.071, "close_time": 1763416799999}, {"open_time": 1763416800000, "open": 130.69, "high": 131.86, "low": 130.31, "close": 131.48, "volume": 329.899, "close_time": 1763420399999}, {"open_time": 1763420400000, "open": 131.23, "high": 131.77, "low": 130.24, "close": 131.11, "volume": 164.45, "close_time": 1763423999999}, {"open_time": 1763424000000, "open": 130.98, "high": 131.68, "low": 129.12, "close": 131.68, "volume": 117.649, "close_time": 1763427599999}, {"open_time": 1763427600000, "open": 131.44, "high": 132.26, "low": 131.01, "close": 131.85, "volume": 22.087, "close_time": 1763431199999}, {"open_time": 1763431200000, "open": 131.61, "high": 134.85, "low": 130.48, "close": 132.94, "volume": 332.326, "close_time": 1763434799999}, {"open_time": 1763434800000, "open": 132.24, "high": 135.13, "low": 131.62, "close": 134.61, "volume": 424.2, "close_time": 1763438399999}, {"open_time": 1763438400000, "open": 134.74, "high": 135.98, "low": 132.52, "close": 135.98, "volume": 188.949, "close_time": 1763441999999}, {"open_time": 1763442000000, "open": 135.24, "high": 136.57, "low": 134.91, "close": 136.04, "volume": 142.082, "close_time": 1763445599999}, {"open_time": 1763445600000, "open": 135.75, "high": 136.99, "low": 135.31, "close": 135.68, "volume": 84.156, "close_time": 1763449199999}, {"open_time": 1763449200000, "open": 135.52, "high": 137.79, "low": 135.05, "close": 136.87, "volume": 38.78, "close_time": 1763452799999}, {"open_time": 1763452800000, "open": 137.26, "high": 138.28, "low": 137.07, "close": 137.81, "volume": 61.252, "close_time": 1763456399999}, {"open_time": 1763456400000, "open": 137.55, "high": 137.8, "low": 136.57, "close": 137.71, "volume": 5.067, "close_time": 1763459999999}, {"open_time": 1763460000000, "open": 138.02, "high": 138.99, "low": 137.79, "close": 138.11, "volume": 174.195, "close_time": 1763463599999}, {"open_time": 1763463600000, "open": 137.72, "high": 138.21, "low": 137.52, "close": 137.76, "volume": 29.307, "close_time": 1763467199999}, {"open_time": 1763467200000, "open": 137.84, "high": 138.48, "low": 137.06, "close": 138.48, "volume": 36.751, "close_time": 1763470799999}, {"open_time": 1763470800000, "open": 137.52, "high": 138.37, "low": 137.07, "close": 138.37, "volume": 21.531, "close_time": 1763474399999}, {"open_time": 1763474400000, "open": 138.12, "high": 139.8, "low": 137.76, "close": 137.76, "volume": 121.193, "close_time": 1763477999999}, {"open_time": 1763478000000, "open": 137.52, "high": 142.05, "low": 137.27, "close": 139.99, "volume": 361.891, "close_time": 1763481599999}, {"open_time": 1763481600000, "open": 139.68, "high": 141.51, "low": 138.9, "close": 141.03, "volume": 49.121, "close_time": 1763485199999}, {"open_time": 1763485200000, "open": 141.09, "high": 141.14, "low": 137.66, "close": 140.11, "volume": 471.636, "close_time": 1763488799999}, {"open_time": 1763488800000, "open": 140.08, "high": 141.55, "low": 139.89, "close": 141.35, "volume": 132.468, "close_time": 1763492399999}, {"open_time": 1763492400000, "open": 141.29, "high": 141.92, "low": 140.99, "close": 141.0, "volume": 34.666, "close_time": 1763495999999}, {"open_time": 1763496000000, "open": 141.47, "high": 142.09, "low": 141.24, "close": 141.24, "volume": 133.775, "close_time": 1763499599999}, {"open_time": 1763499600000, "open": 140.9, "high": 141.25, "low": 139.76, "close": 139.8, "volume": 29.187, "close_time": 1763503199999}, {"open_time": 1763503200000, "open": 140.13, "high": 141.55, "low": 139.69, "close": 141.55, "volume": 5.481, "close_time": 1763506799999}, {"open_time": 1763506800000, "open": 141.38, "high": 141.38, "low": 140.77, "close": 140.77, "volume": 18.97, "close_time": 1763510399999}, {"open_time": 1763510400000, "open": 140.71, "high": 141.65, "low": 139.38, "close": 141.65, "volume": 88.587, "close_time": 1763513999999}, {"open_time": 1763514000000, "open": 141.08, "high": 141.62, "low": 139.87, "close": 139.87, "volume": 25.41, "close_time": 1763517599999}, {"open_time": 1763517600000, "open": 141.1, "high": 142.54, "low": 140.91, "close": 142.54, "volume": 24.07, "close_time": 1763521199999}, {"open_time": 1763521200000, "open": 142.37, "high": 142.42, "low": 139.5, "close": 139.76, "volume": 71.097, "close_time": 1763524799999}, {"open_time": 1763524800000, "open": 139.73, "high": 139.9, "low": 138.5, "close": 138.57, "volume": 38.026, "close_time": 1763528399999}, {"open_time": 1763528400000, "open": 139.03, "high": 139.03, "low": 137.27, "close": 138.08, "volume": 55.03, "close_time": 1763531999999}, {"open_time": 1763532000000, "open": 138.45, "high": 139.33, "low": 138.26, "close": 138.94, "volume": 23.633, "close_time": 1763535599999}, {"open_time": 1763535600000, "open": 139.08, "high": 141.03, "low": 139.08, "close": 140.58, "volume": 135.892, "close_time": 1763539199999}, {"open_time": 1763539200000, "open": 140.46, "high": 140.75, "low": 140.07, "close": 140.09, "volume": 20.404, "close_time": 1763542799999}, {"open_time": 1763542800000, "open": 140.1, "high": 140.1, "low": 139.28, "close": 139.31, "volume": 7.454, "close_time": 1763546399999}, {"open_time": 1763546400000, "open": 140.26, "high": 140.26, "low": 139.42, "close": 139.5, "volume": 2.335, "close_time": 1763549999999}, {"open_time": 1763550000000, "open": 139.7, "high": 139.76, "low": 138.48, "close": 138.48, "volume": 21.15, "close_time": 1763553599999}, {"open_time": 1763553600000, "open": 138.4, "high": 139.11, "low": 138.4, "close": 139.11, "volume": 12.462, "close_time": 1763557199999}, {"open_time": 1763557200000, "open": 138.6, "high": 138.73, "low": 136.86, "close": 136.86, "volume": 18.963, "close_time": 1763560799999}, {"open_time": 1763560800000, "open": 136.84, "high": 137.74, "low": 136.09, "close": 137.02, "volume": 118.09, "close_time": 1763564399999}, {"open_time": 1763564400000, "open": 137.88, "high": 138.73, "low": 134.5, "close": 134.65, "volume": 205.974, "close_time": 1763567999999}, {"open_time": 1763568000000, "open": 134.75, "high": 135.3, "low": 132.93, "close": 133.48, "volume": 297.508, "close_time": 1763571599999}, {"open_time": 1763571600000, "open": 133.77, "high": 133.77, "low": 131.45, "close": 132.09, "volume": 161.917, "close_time": 1763575199999}, {"open_time": 1763575200000, "open": 132.09, "high": 132.4, "low": 130.48, "close": 130.8, "volume": 95.412, "close_time": 1763578799999}, {"open_time": 1763578800000, "open": 131.44, "high": 131.99, "low": 130.7, "close": 131.99, "volume": 118.285, "close_time": 1763582399999}, {"open_time": 1763582400000, "open": 131.65, "high": 133.4, "low": 131.56, "close": 133.4, "volume": 69.887, "close_time": 1763585999999}, {"open_time": 1763586000000, "open": 132.61, "high": 135.87, "low": 132.61, "close": 135.56, "volume": 65.128, "close_time": 1763589599999}, {"open_time": 1763589600000, "open": 135.21, "high": 135.66, "low": 134.63, "close": 135.55, "volume": 50.991, "close_time": 1763593199999}, {"open_time": 1763593200000, "open": 135.6, "high": 137.0, "low": 135.51, "close": 137.0, "volume": 74.717, "close_time": 1763596799999}, {"open_time": 1763596800000, "open": 136.8, "high": 138.03, "low": 136.53, "close": 137.5, "volume": 127.761, "close_time": 1763600399999}, {"open_time": 1763600400000, "open": 136.7, "high": 139.58, "low": 136.7, "close": 139.57, "volume": 79.902, "close_time": 1763603999999}, {"open_time": 1763604000000, "open": 139.55, "high": 144.18, "low": 139.55, "close": 143.57, "volume": 534.064, "close_time": 1763607599999}, {"open_time": 1763607600000, "open": 143.8, "high": 144.35, "low": 143.17, "close": 143.17, "volume": 62.296, "close_time": 1763611199999}, {"open_time": 1763611200000, "open": 143.52, "high": 144.59, "low": 142.7, "close": 144.59, "volume": 107.645, "close_time": 1763614799999}, {"open_time": 1763614800000, "open": 144.55, "high": 144.55, "low": 143.72, "close": 144.18, "volume": 30.506, "close_time": 1763618399999}, {"open_time": 1763618400000, "open": 144.15, "high": 144.19, "low": 142.37, "close": 142.75, "volume": 151.298, "close_time": 1763621999999}, {"open_time": 1763622000000, "open": 143.01, "high": 143.72, "low": 143.01, "close": 143.72, "volume": 8.823, "close_time": 1763625599999}, {"open_time": 1763625600000, "open": 143.8, "high": 143.84, "low": 143.11, "close": 143.15, "volume": 312.618, "close_time": 1763629199999}, {"open_time": 1763629200000, "open": 142.94, "high": 142.97, "low": 141.49, "close": 141.99, "volume": 13.68, "close_time": 1763632799999}, {"open_time": 1763632800000, "open": 141.72, "high": 142.15, "low": 141.22, "close": 142.13, "volume": 9.222, "close_time": 1763636399999}, {"open_time": 1763636400000, "open": 142.33, "high": 142.37, "low": 141.83, "close": 141.83, "volume": 11.043, "close_time": 1763639999999}, {"open_time": 1763640000000, "open": 141.98, "high": 142.24, "low": 141.73, "close": 142.24, "volume": 11.284, "close_time": 1763643599999}, {"open_time": 1763643600000, "open": 141.9, "high": 143.04, "low": 140.58, "close": 140.58, "volume": 60.696, "close_time": 1763647199999}, {"open_time": 1763647200000, "open": 140.48, "high": 141.39, "low": 139.07, "close": 140.7, "volume": 291.784, "close_time": 1763650799999}, {"open_time": 1763650800000, "open": 139.69, "high": 140.41, "low": 138.41, "close": 138.41, "volume": 50.019, "close_time": 1763654399999}, {"open_time": 1763654400000, "open": 138.56, "high": 138.56, "low": 131.66, "close": 132.59, "volume": 919.177, "close_time": 1763657999999}, {"open_time": 1763658000000, "open": 132.61, "high": 133.04, "low": 131.22, "close": 132.8, "volume": 289.604, "close_time": 1763661599999}, {"open_time": 1763661600000, "open": 132.33, "high": 134.48, "low": 132.33, "close": 132.73, "volume": 59.503, "close_time": 1763665199999}, {"open_time": 1763665200000, "open": 132.24, "high": 134.32, "low": 131.7, "close": 133.97, "volume": 182.415, "close_time": 1763668799999}, {"open_time": 1763668800000, "open": 133.74, "high": 134.48, "low": 132.59, "close": 133.87, "volume": 608.379, "close_time": 1763672399999}, {"open_time": 1763672400000, "open": 133.84, "high": 135.2, "low": 133.68, "close": 134.23, "volume": 62.909, "close_time": 1763675999999}, {"open_time": 1763676000000, "open": 134.11, "high": 136.57, "low": 134.03, "close": 136.45, "volume": 91.62, "close_time": 1763679599999}, {"open_time": 1763679600000, "open": 135.63, "high": 135.63, "low": 133.45, "close": 133.87, "volume": 64.008, "close_time": 1763683199999}, {"open_time": 1763683200000, "open": 134.26, "high": 134.79, "low": 133.98, "close": 134.21, "volume": 24.395, "close_time": 1763686799999}, {"open_time": 1763686800000, "open": 134.25, "high": 134.9, "low": 133.61, "close": 134.41, "volume": 25.815, "close_time": 1763690399999}, {"open_time": 1763690400000, "open": 134.52, "high": 134.52, "low": 131.3, "close": 131.3, "volume": 333.706, "close_time": 1763693999999}, {"open_time": 1763694000000, "open": 131.83, "high": 133.56, "low": 131.48, "close": 133.11, "volume": 64.815, "close_time": 1763697599999}, {"open_time": 1763697600000, "open": 132.78, "high": 132.96, "low": 130.66, "close": 132.6, "volume": 158.876, "close_time": 1763701199999}, {"open_time": 1763701200000, "open": 132.88, "high": 133.06, "low": 131.67, "close": 131.91, "volume": 56.105, "close_time": 1763704799999}, {"open_time": 1763704800000, "open": 131.63, "high": 131.78, "low": 130.67, "close": 130.67, "volume": 40.559, "close_time": 1763708399999}, {"open_time": 1763708400000, "open": 130.82, "high": 131.18, "low": 122.32, "close": 127.33, "volume": 1118.87, "close_time": 1763711999999}, {"open_time": 1763712000000, "open": 127.43, "high": 129.31, "low": 127.0, "close": 128.34, "volume": 93.392, "close_time": 1763715599999}, {"open_time": 1763715600000, "open": 128.83, "high": 128.86, "low": 125.63, "close": 125.66, "volume": 77.495, "close_time": 1763719199999}, {"open_time": 1763719200000, "open": 125.47, "high": 126.42, "low": 125.0, "close": 125.28, "volume": 273.46, "close_time": 1763722799999}, {"open_time": 1763722800000, "open": 125.06, "high": 126.38, "low": 123.86, "close": 124.4, "volume": 155.353, "close_time": 1763726399999}, {"open_time": 1763726400000, "open": 124.12, "high": 127.22, "low": 121.75, "close": 126.33, "volume": 469.928, "close_time": 1763729999999}, {"open_time": 1763730000000, "open": 126.06, "high": 128.2, "low": 125.92, "close": 127.43, "volume": 185.64, "close_time": 1763733599999}, {"open_time": 1763733600000, "open": 126.82, "high": 129.47, "low": 126.25, "close": 128.79, "volume": 566.354, "close_time": 1763737199999}, {"open_time": 1763737200000, "open": 128.59, "high": 128.81, "low": 125.0, "close": 125.45, "volume": 371.151, "close_time": 1763740799999}, {"open_time": 1763740800000, "open": 125.43, "high": 128.66, "low": 123.68, "close": 128.66, "volume": 162.944, "close_time": 1763744399999}, {"open_time": 1763744400000, "open": 128.83, "high": 130.52, "low": 128.65, "close": 129.17, "volume": 216.228, "close_time": 1763747999999}, {"open_time": 1763748000000, "open": 129.37, "high": 130.2, "low": 126.67, "close": 129.31, "volume": 170.652, "close_time": 1763751599999}, {"open_time": 1763751600000, "open": 129.58, "high": 129.8, "low": 127.84, "close": 128.06, "volume": 78.368, "close_time": 1763755199999}, {"open_time": 1763755200000, "open": 128.09, "high": 128.09, "low": 126.06, "close": 127.06, "volume": 153.5, "close_time": 1763758799999}, {"open_time": 1763758800000, "open": 126.82, "high": 129.24, "low": 126.82, "close": 128.9, "volume": 115.438, "close_time": 1763762399999}, {"open_time": 1763762400000, "open": 129.09, "high": 129.32, "low": 125.52, "close": 125.52, "volume": 818.772, "close_time": 1763765999999}, {"open_time": 1763766000000, "open": 125.47, "high": 128.76, "low": 124.74, "close": 128.65, "volume": 266.524, "close_time": 1763769599999}, {"open_time": 1763769600000, "open": 128.84, "high": 129.28, "low": 128.04, "close": 128.66, "volume": 87.449, "close_time": 1763773199999}, {"open_time": 1763773200000, "open": 128.57, "high": 129.72, "low": 128.57, "close": 129.53, "volume": 9.147, "close_time": 1763776799999}, {"open_time": 1763776800000, "open": 128.93, "high": 129.0, "low": 127.34, "close": 127.82, "volume": 28.592, "close_time": 1763780399999}, {"open_time": 1763780400000, "open": 128.07, "high": 128.23, "low": 126.96, "close": 127.23, "volume": 43.072, "close_time": 1763783999999}, {"open_time": 1763784000000, "open": 127.23, "high": 127.35, "low": 125.77, "close": 126.7, "volume": 364.391, "close_time": 1763787599999}, {"open_time": 1763787600000, "open": 127.0, "high": 127.19, "low": 125.33, "close": 126.09, "volume": 132.026, "close_time": 1763791199999}, {"open_time": 1763791200000, "open": 126.21, "high": 128.0, "low": 125.45, "close": 128.0, "volume": 41.69, "close_time": 1763794799999}, {"open_time": 1763794800000, "open": 128.02, "high": 128.17, "low": 127.5, "close": 127.92, "volume": 2.812, "close_time": 1763798399999}, {"open_time": 1763798400000, "open": 127.46, "high": 127.46, "low": 125.66, "close": 125.77, "volume": 4.213, "close_time": 1763801999999}, {"open_time": 1763802000000, "open": 126.19, "high": 127.42, "low": 126.05, "close": 126.82, "volume": 4.429, "close_time": 1763805599999}, {"open_time": 1763805600000, "open": 127.19, "high": 127.19, "low": 125.75, "close": 125.94, "volume": 28.575, "close_time": 1763809199999}, {"open_time": 1763809200000, "open": 125.59, "high": 127.25, "low": 125.43, "close": 126.75, "volume": 7.017, "close_time": 1763812799999}, {"open_time": 1763812800000, "open": 126.61, "high": 126.79, "low": 125.31, "close": 125.31, "volume": 82.891, "close_time": 1763816399999}, {"open_time": 1763816400000, "open": 125.56, "high": 126.29, "low": 125.23, "close": 125.6, "volume": 44.853, "close_time": 1763819999999}, {"open_time": 1763820000000, "open": 126.29, "high": 127.23, "low": 126.25, "close": 127.18, "volume": 63.232, "close_time": 1763823599999}, {"open_time": 1763823600000, "open": 126.91, "high": 127.6, "low": 126.25, "close": 127.1, "volume": 280.505, "close_time": 1763827199999}, {"open_time": 1763827200000, "open": 127.21, "high": 128.51, "low": 127.21, "close": 128.28, "volume": 139.034, "close_time": 1763830799999}, {"open_time": 1763830800000, "open": 128.1, "high": 128.21, "low": 127.32, "close": 127.66, "volume": 117.431, "close_time": 1763834399999}, {"open_time": 1763834400000, "open": 127.46, "high": 128.03, "low": 127.44, "close": 127.74, "volume": 145.29, "close_time": 1763837999999}, {"open_time": 1763838000000, "open": 127.72, "high": 128.09, "low": 126.89, "close": 127.32, "volume": 38.218, "close_time": 1763841599999}, {"open_time": 1763841600000, "open": 127.5, "high": 127.67, "low": 126.08, "close": 126.22, "volume": 97.332, "close_time": 1763845199999}, {"open_time": 1763845200000, "open": 126.47, "high": 126.65, "low": 126.23, "close": 126.63, "volume": 13.476, "close_time": 1763848799999}, {"open_time": 1763848800000, "open": 126.74, "high": 128.77, "low": 126.34, "close": 128.22, "volume": 39.552, "close_time": 1763852399999}, {"open_time": 1763852400000, "open": 128.21, "high": 128.32, "low": 127.39, "close": 127.73, "volume": 56.041, "close_time": 1763855999999}, {"open_time": 1763856000000, "open": 127.64, "high": 128.64, "low": 127.53, "close": 128.25, "volume": 344.883, "close_time": 1763859599999}, {"open_time": 1763859600000, "open": 128.49, "high": 129.73, "low": 128.26, "close": 129.73, "volume": 34.452, "close_time": 1763863199999}, {"open_time": 1763863200000, "open": 129.59, "high": 130.97, "low": 129.59, "close": 130.1, "volume": 92.951, "close_time": 1763866799999}, {"open_time": 1763866800000, "open": 130.17, "high": 130.68, "low": 129.64, "close": 130.03, "volume": 83.245, "close_time": 1763870399999}, {"open_time": 1763870400000, "open": 130.04, "high": 131.95, "low": 130.04, "close": 131.29, "volume": 560.764, "close_time": 1763873999999}, {"open_time": 1763874000000, "open": 131.08, "high": 131.2, "low": 130.39, "close": 130.51, "volume": 216.062, "close_time": 1763877599999}, {"open_time": 1763877600000, "open": 130.87, "high": 130.88, "low": 129.3, "close": 129.3, "volume": 371.645, "close_time": 1763881199999}, {"open_time": 1763881200000, "open": 129.23, "high": 129.52, "low": 128.19, "close": 128.57, "volume": 91.951, "close_time": 1763884799999}, {"open_time": 1763884800000, "open": 129.11, "high": 129.6, "low": 128.97, "close": 129.6, "volume": 129.271, "close_time": 1763888399999}, {"open_time": 1763888400000, "open": 129.67, "high": 130.69, "low": 129.62, "close": 130.0, "volume": 204.781, "close_time": 1763891999999}, {"open_time": 1763892000000, "open": 130.15, "high": 130.16, "low": 129.55, "close": 129.85, "volume": 73.749, "close_time": 1763895599999}, {"open_time": 1763895600000, "open": 129.66, "high": 129.89, "low": 129.11, "close": 129.85, "volume": 30.837, "close_time": 1763899199999}, {"open_time": 1763899200000, "open": 129.73, "high": 131.7, "low": 129.73, "close": 130.76, "volume": 534.796, "close_time": 1763902799999}, {"open_time": 1763902800000, "open": 131.08, "high": 131.61, "low": 130.52, "close": 131.58, "volume": 5.927, "close_time": 1763906399999}, {"open_time": 1763906400000, "open": 131.68, "high": 132.8, "low": 130.63, "close": 130.83, "volume": 84.758, "close_time": 1763909999999}, {"open_time": 1763910000000, "open": 130.88, "high": 133.0, "low": 130.53, "close": 133.0, "volume": 63.613, "close_time": 1763913599999}, {"open_time": 1763913600000, "open": 132.69, "high": 133.27, "low": 132.24, "close": 132.28, "volume": 16.403, "close_time": 1763917199999}, {"open_time": 1763917200000, "open": 131.82, "high": 131.87, "low": 130.95, "close": 131.67, "volume": 23.327, "close_time": 1763920799999}, {"open_time": 1763920800000, "open": 131.93, "high": 132.94, "low": 131.71, "close": 132.2, "volume": 95.413, "close_time": 1763924399999}, {"open_time": 1763924400000, "open": 132.34, "high": 133.13, "low": 132.0, "close": 132.49, "volume": 88.646, "close_time": 1763927999999}, {"open_time": 1763928000000, "open": 132.43, "high": 132.86, "low": 132.24, "close": 132.51, "volume": 20.319, "close_time": 1763931599999}, {"open_time": 1763931600000, "open": 132.51, "high": 133.43, "low": 131.71, "close": 133.43, "volume": 349.553, "close_time": 1763935199999}, {"open_time": 1763935200000, "open": 132.96, "high": 133.01, "low": 132.39, "close": 132.7, "volume": 12.992, "close_time": 1763938799999}, {"open_time": 1763938800000, "open": 132.8, "high": 132.92, "low": 130.67, "close": 130.76, "volume": 22.938, "close_time": 1763942399999}, {"open_time": 1763942400000, "open": 130.71, "high": 131.93, "low": 129.4, "close": 130.9, "volume": 101.83, "close_time": 1763945999999}, {"open_time": 1763946000000, "open": 130.88, "high": 131.56, "low": 130.16, "close": 131.56, "volume": 68.284, "close_time": 1763949599999}, {"open_time": 1763949600000, "open": 131.61, "high": 134.14, "low": 131.61, "close": 133.37, "volume": 428.598, "close_time": 1763953199999}, {"open_time": 1763953200000, "open": 133.42, "high": 133.97, "low": 133.02, "close": 133.55, "volume": 47.429, "close_time": 1763956799999}, {"open_time": 1763956800000, "open": 133.35, "high": 133.56, "low": 130.71, "close": 131.54, "volume": 98.124, "close_time": 1763960399999}, {"open_time": 1763960400000, "open": 131.41, "high": 133.83, "low": 131.41, "close": 132.78, "volume": 56.198, "close_time": 1763963999999}, {"open_time": 1763964000000, "open": 133.07, "high": 133.08, "low": 130.79, "close": 131.27, "volume": 160.73, "close_time": 1763967599999}, {"open_time": 1763967600000, "open": 130.78, "high": 131.3, "low": 130.35, "close": 130.35, "volume": 80.487, "close_time": 1763971199999}, {"open_time": 1763971200000, "open": 130.23, "high": 130.67, "low": 129.79, "close": 130.67, "volume": 265.181, "close_time": 1763974799999}, {"open_time": 1763974800000, "open": 130.48, "high": 130.54, "low": 128.58, "close": 128.96, "volume": 445.334, "close_time": 1763978399999}, {"open_time": 1763978400000, "open": 128.94, "high": 129.59, "low": 128.88, "close": 129.01, "volume": 160.015, "close_time": 1763981999999}, {"open_time": 1763982000000, "open": 129.03, "high": 129.65, "low": 129.03, "close": 129.65, "volume": 0.985, "close_time": 1763985599999}, {"open_time": 1763985600000, "open": 129.5, "high": 129.89, "low": 129.45, "close": 129.45, "volume": 200.548, "close_time": 1763989199999}, {"open_time": 1763989200000, "open": 129.41, "high": 130.45, "low": 129.4, "close": 130.23, "volume": 339.138, "close_time": 1763992799999}, {"open_time": 1763992800000, "open": 129.57, "high": 131.5, "low": 128.67, "close": 130.67, "volume": 211.637, "close_time": 1763996399999}, {"open_time": 1763996400000, "open": 130.71, "high": 132.43, "low": 130.35, "close": 131.82, "volume": 33.903, "close_time": 1763999999999}, {"open_time": 1764000000000, "open": 132.0, "high": 134.34, "low": 132.0, "close": 134.11, "volume": 35.459, "close_time": 1764003599999}, {"open_time": 1764003600000, "open": 133.67, "high": 137.0, "low": 133.67, "close": 137.0, "volume": 380.285, "close_time": 1764007199999}, {"open_time": 1764007200000, "open": 137.0, "high": 137.79, "low": 136.44, "close": 137.52, "volume": 211.956, "close_time": 1764010799999}, {"open_time": 1764010800000, "open": 137.4, "high": 137.77, "low": 136.83, "close": 137.28, "volume": 36.452, "close_time": 1764014399999}, {"open_time": 1764014400000, "open": 137.45, "high": 139.28, "low": 137.43, "close": 138.81, "volume": 623.215, "close_time": 1764017999999}, {"open_time": 1764018000000, "open": 138.83, "high": 138.96, "low": 138.04, "close": 138.88, "volume": 95.812, "close_time": 1764021599999}, {"open_time": 1764021600000, "open": 139.14, "high": 139.77, "low": 138.57, "close": 139.25, "volume": 87.099, "close_time": 1764025199999}, {"open_time": 1764025200000, "open": 139.18, "high": 139.33, "low": 138.31, "close": 138.4, "volume": 659.26, "close_time": 1764028799999}, {"open_time": 1764028800000, "open": 138.5, "high": 138.82, "low": 137.73, "close": 138.35, "volume": 56.111, "close_time": 1764032399999}, {"open_time": 1764032400000, "open": 138.25, "high": 138.89, "low": 137.79, "close": 137.85, "volume": 403.812, "close_time": 1764035999999}, {"open_time": 1764036000000, "open": 137.76, "high": 138.36, "low": 137.39, "close": 138.23, "volume": 40.037, "close_time": 1764039599999}, {"open_time": 1764039600000, "open": 138.04, "high": 138.59, "low": 137.52, "close": 137.9, "volume": 15.923, "close_time": 1764043199999}, {"open_time": 1764043200000, "open": 137.84, "high": 138.75, "low": 137.84, "close": 138.75, "volume": 592.3, "close_time": 1764046799999}, {"open_time": 1764046800000, "open": 138.61, "high": 138.89, "low": 138.07, "close": 138.6, "volume": 353.615, "close_time": 1764050399999}, {"open_time": 1764050400000, "open": 138.45, "high": 138.62, "low": 137.53, "close": 138.16, "volume": 6.14, "close_time": 1764053999999}, {"open_time": 1764054000000, "open": 137.97, "high": 137.97, "low": 136.42, "close": 136.42, "volume": 8.159, "close_time": 1764057599999}, {"open_time": 1764057600000, "open": 136.68, "high": 136.73, "low": 135.29, "close": 135.29, "volume": 24.892, "close_time": 1764061199999}, {"open_time": 1764061200000, "open": 135.51, "high": 136.26, "low": 134.92, "close": 136.26, "volume": 218.579, "close_time": 1764064799999}, {"open_time": 1764064800000, "open": 136.24, "high": 136.74, "low": 136.06, "close": 136.74, "volume": 3.825, "close_time": 1764068399999}, {"open_time": 1764068400000, "open": 136.29, "high": 136.69, "low": 135.99, "close": 136.69, "volume": 121.655, "close_time": 1764071999999}, {"open_time": 1764072000000, "open": 136.58, "high": 136.9, "low": 135.73, "close": 136.41, "volume": 16.38, "close_time": 1764075599999}, {"open_time": 1764075600000, "open": 136.23, "high": 136.77, "low": 135.26, "close": 135.26, "volume": 78.004, "close_time": 1764079199999}, {"open_time": 1764079200000, "open": 135.72, "high": 135.81, "low": 133.3, "close": 134.88, "volume": 229.723, "close_time": 1764082799999}, {"open_time": 1764082800000, "open": 133.83, "high": 135.44, "low": 133.83, "close": 134.81, "volume": 90.467, "close_time": 1764086399999}, {"open_time": 1764086400000, "open": 134.81, "high": 136.97, "low": 134.81, "close": 136.22, "volume": 110.164, "close_time": 1764089999999}, {"open_time": 1764090000000, "open": 136.19, "high": 138.03, "low": 135.89, "close": 137.0, "volume": 104.572, "close_time": 1764093599999}, {"open_time": 1764093600000, "open": 137.15, "high": 137.65, "low": 136.38, "close": 136.38, "volume": 28.712, "close_time": 1764097199999}, {"open_time": 1764097200000, "open": 136.38, "high": 136.65, "low": 134.26, "close": 136.65, "volume": 162.004, "close_time": 1764100799999}, {"open_time": 1764100800000, "open": 136.7, "high": 138.03, "low": 136.67, "close": 137.47, "volume": 62.579, "close_time": 1764104399999}, {"open_time": 1764104400000, "open": 137.62, "high": 138.07, "low": 137.18, "close": 137.18, "volume": 48.333, "close_time": 1764107999999}, {"open_time": 1764108000000, "open": 137.21, "high": 139.56, "low": 136.15, "close": 139.08, "volume": 119.762, "close_time": 1764111599999}, {"open_time": 1764111600000, "open": 139.23, "high": 140.41, "low": 138.73, "close": 139.06, "volume": 251.548, "close_time": 1764115199999}, {"open_time": 1764115200000, "open": 139.02, "high": 139.72, "low": 138.91, "close": 139.34, "volume": 131.315, "close_time": 1764118799999}, {"open_time": 1764118800000, "open": 138.94, "high": 140.74, "low": 138.57, "close": 139.85, "volume": 302.866, "close_time": 1764122399999}, {"open_time": 1764122400000, "open": 139.8, "high": 139.88, "low": 139.17, "close": 139.28, "volume": 104.076, "close_time": 1764125999999}, {"open_time": 1764126000000, "open": 139.2, "high": 139.65, "low": 138.01, "close": 138.01, "volume": 64.604, "close_time": 1764129599999}, {"open_time": 1764129600000, "open": 138.3, "high": 138.51, "low": 137.92, "close": 138.19, "volume": 23.942, "close_time": 1764133199999}, {"open_time": 1764133200000, "open": 138.16, "high": 138.77, "low": 138.16, "close": 138.77, "volume": 79.783, "close_time": 1764136799999}, {"open_time": 1764136800000, "open": 138.85, "high": 139.75, "low": 138.47, "close": 139.75, "volume": 63.892, "close_time": 1764140399999}, {"open_time": 1764140400000, "open": 139.58, "high": 139.82, "low": 139.18, "close": 139.65, "volume": 8.194, "close_time": 1764143999999}, {"open_time": 1764144000000, "open": 139.58, "high": 139.61, "low": 138.02, "close": 138.02, "volume": 9.099, "close_time": 1764147599999}, {"open_time": 1764147600000, "open": 137.98, "high": 138.15, "low": 136.28, "close": 136.65, "volume": 390.998, "close_time": 1764151199999}, {"open_time": 1764151200000, "open": 137.02, "high": 137.3, "low": 136.51, "close": 137.22, "volume": 13.969, "close_time": 1764154799999}, {"open_time": 1764154800000, "open": 137.2, "high": 137.33, "low": 136.6, "close": 136.67, "volume": 13.229, "close_time": 1764158399999}, {"open_time": 1764158400000, "open": 136.35, "high": 136.37, "low": 135.63, "close": 135.89, "volume": 88.112, "close_time": 1764161999999}, {"open_time": 1764162000000, "open": 135.91, "high": 136.65, "low": 135.75, "close": 136.65, "volume": 11.51, "close_time": 1764165599999}, {"open_time": 1764165600000, "open": 136.46, "high": 138.13, "low": 136.0, "close": 136.2, "volume": 156.152, "close_time": 1764169199999}, {"open_time": 1764169200000, "open": 136.41, "high": 137.12, "low": 135.92, "close": 136.65, "volume": 20.08, "close_time": 1764172799999}, {"open_time": 1764172800000, "open": 137.01, "high": 138.0, "low": 136.57, "close": 137.24, "volume": 19.106, "close_time": 1764176399999}, {"open_time": 1764176400000, "open": 137.22, "high": 140.91, "low": 136.86, "close": 140.8, "volume": 540.631, "close_time": 1764179999999}, {"open_time": 1764180000000, "open": 140.91, "high": 144.59, "low": 140.86, "close": 144.53, "volume": 1505.749, "close_time": 1764183599999}, {"open_time": 1764183600000, "open": 144.63, "high": 144.65, "low": 143.77, "close": 144.05, "volume": 126.129, "close_time": 1764187199999}, {"open_time": 1764187200000, "open": 143.87, "high": 144.02, "low": 142.7, "close": 143.05, "volume": 81.823, "close_time": 1764190799999}, {"open_time": 1764190800000, "open": 143.15, "high": 144.21, "low": 142.96, "close": 143.76, "volume": 122.18, "close_time": 1764194399999}, {"open_time": 1764194400000, "open": 143.58, "high": 144.06, "low": 142.76, "close": 142.76, "volume": 63.39, "close_time": 1764197999999}, {"open_time": 1764198000000, "open": 143.27, "high": 143.52, "low": 142.59, "close": 142.98, "volume": 49.542, "close_time": 1764201599999}, {"open_time": 1764201600000, "open": 142.97, "high": 143.46, "low": 142.35, "close": 142.75, "volume": 41.694, "close_time": 1764205199999}, {"open_time": 1764205200000, "open": 143.43, "high": 143.5, "low": 142.16, "close": 143.36, "volume": 156.545, "close_time": 1764208799999}, {"open_time": 1764208800000, "open": 143.16, "high": 143.89, "low": 142.97, "close": 143.15, "volume": 98.867, "close_time": 1764212399999}, {"open_time": 1764212400000, "open": 142.94, "high": 143.7, "low": 142.93, "close": 142.93, "volume": 12.379, "close_time": 1764215999999}, {"open_time": 1764216000000, "open": 142.59, "high": 143.03, "low": 142.41, "close": 142.94, "volume": 12.317, "close_time": 1764219599999}, {"open_time": 1764219600000, "open": 143.02, "high": 143.04, "low": 142.66, "close": 142.66, "volume": 22.314, "close_time": 1764223199999}, {"open_time": 1764223200000, "open": 143.15, "high": 143.8, "low": 143.15, "close": 143.8, "volume": 105.325, "close_time": 1764226799999}, {"open_time": 1764226800000, "open": 143.84, "high": 144.21, "low": 143.78, "close": 143.78, "volume": 7.419, "close_time": 1764230399999}, {"open_time": 1764230400000, "open": 143.73, "high": 143.73, "low": 142.2, "close": 142.53, "volume": 85.64, "close_time": 1764233999999}, {"open_time": 1764234000000, "open": 142.56, "high": 142.93, "low": 141.76, "close": 141.76, "volume": 8.167, "close_time": 1764237599999}, {"open_time": 1764237600000, "open": 141.72, "high": 142.27, "low": 141.62, "close": 142.27, "volume": 22.114, "close_time": 1764241199999}, {"open_time": 1764241200000, "open": 142.25, "high": 142.25, "low": 142.08, "close": 142.15, "volume": 1.041, "close_time": 1764244799999}, {"open_time": 1764244800000, "open": 141.49, "high": 141.49, "low": 141.0, "close": 141.0, "volume": 7.17, "close_time": 1764248399999}, {"open_time": 1764248400000, "open": 141.4, "high": 141.52, "low": 140.66, "close": 141.38, "volume": 19.633, "close_time": 1764251999999}, {"open_time": 1764252000000, "open": 141.0, "high": 141.66, "low": 141.0, "close": 141.54, "volume": 94.983, "close_time": 1764255599999}, {"open_time": 1764255600000, "open": 141.72, "high": 142.49, "low": 140.99, "close": 142.46, "volume": 163.592, "close_time": 1764259199999}, {"open_time": 1764259200000, "open": 142.36, "high": 142.36, "low": 141.66, "close": 142.36, "volume": 57.282, "close_time": 1764262799999}, {"open_time": 1764262800000, "open": 142.13, "high": 142.37, "low": 141.49, "close": 141.71, "volume": 33.936, "close_time": 1764266399999}, {"open_time": 1764266400000, "open": 141.74, "high": 143.08, "low": 141.52, "close": 142.89, "volume": 109.619, "close_time": 1764269999999}, {"open_time": 1764270000000, "open": 142.87, "high": 142.87, "low": 142.41, "close": 142.59, "volume": 3.946, "close_time": 1764273599999}, {"open_time": 1764273600000, "open": 142.73, "high": 142.96, "low": 142.5, "close": 142.7, "volume": 48.376, "close_time": 1764277199999}, {"open_time": 1764277200000, "open": 142.33, "high": 142.41, "low": 141.92, "close": 142.41, "volume": 160.615, "close_time": 1764280799999}, {"open_time": 1764280800000, "open": 142.02, "high": 142.02, "low": 140.6, "close": 140.97, "volume": 76.983, "close_time": 1764284399999}, {"open_time": 1764284400000, "open": 140.66, "high": 141.19, "low": 140.56, "close": 141.19, "volume": 31.635, "close_time": 1764287999999}, {"open_time": 1764288000000, "open": 140.81, "high": 141.36, "low": 140.6, "close": 140.89, "volume": 68.07, "close_time": 1764291599999}, {"open_time": 1764291600000, "open": 140.84, "high": 141.0, "low": 139.0, "close": 139.0, "volume": 169.804, "close_time": 1764295199999}, {"open_time": 1764295200000, "open": 139.48, "high": 139.48, "low": 138.76, "close": 139.47, "volume": 241.659, "close_time": 1764298799999}, {"open_time": 1764298800000, "open": 139.57, "high": 139.65, "low": 139.41, "close": 139.62, "volume": 1.904, "close_time": 1764302399999}, {"open_time": 1764302400000, "open": 139.68, "high": 140.14, "low": 139.68, "close": 140.02, "volume": 110.221, "close_time": 1764305999999}, {"open_time": 1764306000000, "open": 139.85, "high": 140.47, "low": 139.85, "close": 140.47, "volume": 23.867, "close_time": 1764309599999}, {"open_time": 1764309600000, "open": 140.18, "high": 140.29, "low": 139.52, "close": 139.52, "volume": 28.459, "close_time": 1764313199999}, {"open_time": 1764313200000, "open": 139.63, "high": 139.86, "low": 139.06, "close": 139.06, "volume": 16.127, "close_time": 1764316799999}, {"open_time": 1764316800000, "open": 139.2, "high": 141.58, "low": 139.2, "close": 141.55, "volume": 87.879, "close_time": 1764320399999}, {"open_time": 1764320400000, "open": 141.5, "high": 142.49, "low": 141.2, "close": 141.77, "volume": 67.481, "close_time": 1764323999999}, {"open_time": 1764324000000, "open": 141.7, "high": 142.28, "low": 141.7, "close": 142.28, "volume": 6.229, "close_time": 1764327599999}, {"open_time": 1764327600000, "open": 142.02, "high": 142.02, "low": 140.06, "close": 140.98, "volume": 23.369, "close_time": 1764331199999}, {"open_time": 1764331200000, "open": 141.23, "high": 141.45, "low": 140.7, "close": 140.7, "volume": 405.794, "close_time": 1764334799999}, {"open_time": 1764334800000, "open": 140.86, "high": 143.31, "low": 140.57, "close": 142.26, "volume": 33.328, "close_time": 1764338399999}, {"open_time": 1764338400000, "open": 142.48, "high": 143.36, "low": 141.79, "close": 142.64, "volume": 87.995, "close_time": 1764341999999}, {"open_time": 1764342000000, "open": 142.87, "high": 143.5, "low": 141.28, "close": 141.51, "volume": 90.533, "close_time": 1764345599999}, {"open_time": 1764345600000, "open": 141.24, "high": 141.24, "low": 138.84, "close": 138.86, "volume": 112.393, "close_time": 1764349199999}, {"open_time": 1764349200000, "open": 138.88, "high": 138.88, "low": 136.87, "close": 137.1, "volume": 182.684, "close_time": 1764352799999}, {"open_time": 1764352800000, "open": 136.86, "high": 137.39, "low": 136.11, "close": 137.02, "volume": 461.192, "close_time": 1764356399999}, {"open_time": 1764356400000, "open": 137.52, "high": 138.02, "low": 137.41, "close": 137.75, "volume": 136.075, "close_time": 1764359999999}, {"open_time": 1764360000000, "open": 137.59, "high": 138.06, "low": 136.97, "close": 137.66, "volume": 41.563, "close_time": 1764363599999}, {"open_time": 1764363600000, "open": 137.83, "high": 138.18, "low": 137.32, "close": 137.49, "volume": 8.586, "close_time": 1764367199999}, {"open_time": 1764367200000, "open": 137.55, "high": 137.69, "low": 136.7, "close": 137.69, "volume": 20.1, "close_time": 1764370799999}, {"open_time": 1764370800000, "open": 137.9, "high": 138.17, "low": 137.35, "close": 137.5, "volume": 39.141, "close_time": 1764374399999}, {"open_time": 1764374400000, "open": 137.47, "high": 137.95, "low": 137.22, "close": 137.65, "volume": 59.333, "close_time": 1764377999999}, {"open_time": 1764378000000, "open": 137.8, "high": 137.93, "low": 137.26, "close": 137.45, "volume": 12.906, "close_time": 1764381599999}, {"open_time": 1764381600000, "open": 137.58, "high": 137.71, "low": 136.98, "close": 137.19, "volume": 27.503, "close_time": 1764385199999}, {"open_time": 1764385200000, "open": 137.04, "high": 137.4, "low": 136.82, "close": 136.84, "volume": 22.925, "close_time": 1764388799999}, {"open_time": 1764388800000, "open": 137.03, "high": 137.36, "low": 136.99, "close": 137.1, "volume": 7.47, "close_time": 1764392399999}, {"open_time": 1764392400000, "open": 137.5, "high": 137.87, "low": 137.27, "close": 137.27, "volume": 397.896, "close_time": 1764395999999}, {"open_time": 1764396000000, "open": 137.37, "high": 137.64, "low": 136.39, "close": 137.19, "volume": 16.838, "close_time": 1764399599999}, {"open_time": 1764399600000, "open": 137.24, "high": 137.48, "low": 137.12, "close": 137.17, "volume": 15.295, "close_time": 1764403199999}, {"open_time": 1764403200000, "open": 137.2, "high": 137.39, "low": 136.75, "close": 136.75, "volume": 5.585, "close_time": 1764406799999}, {"open_time": 1764406800000, "open": 136.98, "high": 137.15, "low": 136.66, "close": 136.67, "volume": 4.448, "close_time": 1764410399999}, {"open_time": 1764410400000, "open": 136.66, "high": 136.96, "low": 136.45, "close": 136.91, "volume": 15.843, "close_time": 1764413999999}, {"open_time": 1764414000000, "open": 136.77, "high": 137.44, "low": 136.74, "close": 137.44, "volume": 2.783, "close_time": 1764417599999}, {"open_time": 1764417600000, "open": 137.0, "high": 137.0, "low": 136.97, "close": 136.99, "volume": 21.49, "close_time": 1764421199999}, {"open_time": 1764421200000, "open": 136.91, "high": 136.91, "low": 136.74, "close": 136.86, "volume": 356.058, "close_time": 1764424799999}, {"open_time": 1764424800000, "open": 136.81, "high": 136.88, "low": 136.47, "close": 136.77, "volume": 15.188, "close_time": 1764428399999}, {"open_time": 1764428400000, "open": 136.6, "high": 137.66, "low": 136.6, "close": 137.66, "volume": 13.695, "close_time": 1764431999999}, {"open_time": 1764432000000, "open": 137.43, "high": 137.82, "low": 137.12, "close": 137.63, "volume": 71.32, "close_time": 1764435599999}, {"open_time": 1764435600000, "open": 137.67, "high": 137.95, "low": 136.02, "close": 136.3, "volume": 720.393, "close_time": 1764439199999}, {"open_time": 1764439200000, "open": 136.13, "high": 136.23, "low": 134.88, "close": 135.6, "volume": 144.702, "close_time": 1764442799999}, {"open_time": 1764442800000, "open": 135.64, "high": 136.24, "low": 135.47, "close": 135.64, "volume": 18.085, "close_time": 1764446399999}, {"open_time": 1764446400000, "open": 135.6, "high": 136.24, "low": 135.39, "close": 136.24, "volume": 8.983, "close_time": 1764449999999}, {"open_time": 1764450000000, "open": 135.99, "high": 136.49, "low": 135.79, "close": 136.49, "volume": 3.681, "close_time": 1764453599999}, {"open_time": 1764453600000, "open": 136.1, "high": 136.24, "low": 135.45, "close": 135.82, "volume": 42.771, "close_time": 1764457199999}, {"open_time": 1764457200000, "open": 135.65, "high": 136.09, "low": 135.55, "close": 136.08, "volume": 6.228, "close_time": 1764460799999}, {"open_time": 1764460800000, "open": 135.87, "high": 135.94, "low": 135.87, "close": 135.87, "volume": 5.665, "close_time": 1764464399999}, {"open_time": 1764464400000, "open": 135.92, "high": 136.53, "low": 135.79, "close": 136.34, "volume": 7.809, "close_time": 1764467999999}, {"open_time": 1764468000000, "open": 136.37, "high": 136.69, "low": 135.92, "close": 135.92, "volume": 29.754, "close_time": 1764471599999}, {"open_time": 1764471600000, "open": 135.82, "high": 136.37, "low": 135.32, "close": 136.33, "volume": 3.087, "close_time": 1764475199999}, {"open_time": 1764475200000, "open": 136.54, "high": 136.66, "low": 136.14, "close": 136.14, "volume": 53.236, "close_time": 1764478799999}, {"open_time": 1764478800000, "open": 136.26, "high": 136.26, "low": 135.63, "close": 135.67, "volume": 1.547, "close_time": 1764482399999}, {"open_time": 1764482400000, "open": 135.8, "high": 136.43, "low": 135.59, "close": 136.38, "volume": 15.839, "close_time": 1764485999999}, {"open_time": 1764486000000, "open": 136.34, "high": 136.61, "low": 136.14, "close": 136.56, "volume": 385.197, "close_time": 1764489599999}, {"open_time": 1764489600000, "open": 136.59, "high": 137.0, "low": 136.28, "close": 136.68, "volume": 21.362, "close_time": 1764493199999}, {"open_time": 1764493200000, "open": 136.87, "high": 136.96, "low": 136.57, "close": 136.89, "volume": 13.852, "close_time": 1764496799999}, {"open_time": 1764496800000, "open": 136.81, "high": 136.96, "low": 136.59, "close": 136.96, "volume": 2.084, "close_time": 1764500399999}, {"open_time": 1764500400000, "open": 136.96, "high": 136.96, "low": 136.37, "close": 136.64, "volume": 6.263, "close_time": 1764503999999}, {"open_time": 1764504000000, "open": 136.88, "high": 137.54, "low": 136.88, "close": 137.4, "volume": 4.096, "close_time": 1764507599999}, {"open_time": 1764507600000, "open": 137.76, "high": 140.11, "low": 137.57, "close": 139.11, "volume": 177.047, "close_time": 1764511199999}, {"open_time": 1764511200000, "open": 139.46, "high": 139.46, "low": 138.21, "close": 138.31, "volume": 20.67, "close_time": 1764514799999}, {"open_time": 1764514800000, "open": 138.35, "high": 138.35, "low": 137.61, "close": 138.2, "volume": 106.424, "close_time": 1764518399999}, {"open_time": 1764518400000, "open": 138.44, "high": 139.83, "low": 138.44, "close": 139.71, "volume": 175.791, "close_time": 1764521999999}, {"open_time": 1764522000000, "open": 139.5, "high": 139.5, "low": 138.38, "close": 138.38, "volume": 68.018, "close_time": 1764525599999}, {"open_time": 1764525600000, "open": 138.56, "high": 138.56, "low": 137.95, "close": 138.05, "volume": 56.624, "close_time": 1764529199999}, {"open_time": 1764529200000, "open": 138.61, "high": 138.63, "low": 137.44, "close": 137.73, "volume": 54.377, "close_time": 1764532799999}, {"open_time": 1764532800000, "open": 137.62, "high": 137.93, "low": 136.87, "close": 137.29, "volume": 44.723, "close_time": 1764536399999}, {"open_time": 1764536400000, "open": 137.35, "high": 137.37, "low": 136.7, "close": 137.06, "volume": 69.936, "close_time": 1764539999999}, {"open_time": 1764540000000, "open": 137.17, "high": 137.74, "low": 137.17, "close": 137.55, "volume": 9.401, "close_time": 1764543599999}, {"open_time": 1764543600000, "open": 137.73, "high": 137.73, "low": 133.41, "close": 133.41, "volume": 262.073, "close_time": 1764547199999}, {"open_time": 1764547200000, "open": 133.41, "high": 133.8, "low": 127.68, "close": 127.71, "volume": 1627.29, "close_time": 1764550799999}, {"open_time": 1764550800000, "open": 127.58, "high": 129.12, "low": 127.58, "close": 127.87, "volume": 455.757, "close_time": 1764554399999}, {"open_time": 1764554400000, "open": 128.05, "high": 128.65, "low": 127.47, "close": 127.53, "volume": 326.734, "close_time": 1764557999999}, {"open_time": 1764558000000, "open": 127.6, "high": 127.6, "low": 126.57, "close": 127.04, "volume": 131.684, "close_time": 1764561599999}, {"open_time": 1764561600000, "open": 126.96, "high": 127.04, "low": 126.13, "close": 126.33, "volume": 582.637, "close_time": 1764565199999}, {"open_time": 1764565200000, "open": 126.37, "high": 126.57, "low": 125.81, "close": 126.06, "volume": 71.77, "close_time": 1764568799999}, {"open_time": 1764568800000, "open": 126.09, "high": 126.83, "low": 126.02, "close": 126.63, "volume": 51.988, "close_time": 1764572399999}, {"open_time": 1764572400000, "open": 126.83, "high": 127.45, "low": 126.23, "close": 127.33, "volume": 32.533, "close_time": 1764575999999}, {"open_time": 1764576000000, "open": 127.43, "high": 127.86, "low": 126.99, "close": 127.61, "volume": 48.481, "close_time": 1764579599999}, {"open_time": 1764579600000, "open": 127.67, "high": 128.02, "low": 126.88, "close": 126.95, "volume": 23.027, "close_time": 1764583199999}, {"open_time": 1764583200000, "open": 127.14, "high": 127.62, "low": 126.98, "close": 127.17, "volume": 14.683, "close_time": 1764586799999}, {"open_time": 1764586800000, "open": 127.28, "high": 127.4, "low": 126.89, "close": 127.17, "volume": 36.482, "close_time": 1764590399999}, {"open_time": 1764590400000, "open": 127.22, "high": 127.23, "low": 125.58, "close": 126.62, "volume": 264.536, "close_time": 1764593999999}, {"open_time": 1764594000000, "open": 126.53, "high": 127.58, "low": 126.27, "close": 126.58, "volume": 597.213, "close_time": 1764597599999}, {"open_time": 1764597600000, "open": 126.5, "high": 127.0, "low": 125.73, "close": 126.59, "volume": 34.381, "close_time": 1764601199999}, {"open_time": 1764601200000, "open": 126.3, "high": 126.3, "low": 123.3, "close": 124.99, "volume": 314.193, "close_time": 1764604799999}, {"open_time": 1764604800000, "open": 125.02, "high": 125.02, "low": 123.42, "close": 123.42, "volume": 1028.497, "close_time": 1764608399999}, {"open_time": 1764608400000, "open": 123.64, "high": 124.71, "low": 123.64, "close": 124.53, "volume": 72.484, "close_time": 1764611999999}, {"open_time": 1764612000000, "open": 124.41, "high": 125.13, "low": 123.82, "close": 124.56, "volume": 84.334, "close_time": 1764615599999}, {"open_time": 1764615600000, "open": 124.38, "high": 124.48, "low": 123.4, "close": 123.78, "volume": 35.453, "close_time": 1764619199999}, {"open_time": 1764619200000, "open": 124.2, "high": 125.14, "low": 124.2, "close": 124.7, "volume": 450.87, "close_time": 1764622799999}, {"open_time": 1764622800000, "open": 124.44, "high": 126.13, "low": 124.32, "close": 126.11, "volume": 136.664, "close_time": 1764626399999}, {"open_time": 1764626400000, "open": 126.14, "high": 127.36, "low": 126.03, "close": 127.19, "volume": 112.448, "close_time": 1764629999999}, {"open_time": 1764630000000, "open": 126.9, "high": 127.38, "low": 126.8, "close": 126.8, "volume": 20.531, "close_time": 1764633599999}, {"open_time": 1764633600000, "open": 126.69, "high": 127.42, "low": 126.53, "close": 127.36, "volume": 66.164, "close_time": 1764637199999}, {"open_time": 1764637200000, "open": 127.27, "high": 128.61, "low": 127.07, "close": 127.08, "volume": 89.869, "close_time": 1764640799999}, {"open_time": 1764640800000, "open": 126.96, "high": 127.91, "low": 126.82, "close": 127.54, "volume": 272.194, "close_time": 1764644399999}, {"open_time": 1764644400000, "open": 127.0, "high": 127.58, "low": 126.11, "close": 127.58, "volume": 71.185, "close_time": 1764647999999}, {"open_time": 1764648000000, "open": 127.64, "high": 127.97, "low": 126.92, "close": 126.92, "volume": 100.324, "close_time": 1764651599999}, {"open_time": 1764651600000, "open": 126.82, "high": 127.07, "low": 126.56, "close": 126.75, "volume": 248.029, "close_time": 1764655199999}, {"open_time": 1764655200000, "open": 126.76, "high": 127.87, "low": 126.61, "close": 127.87, "volume": 8.122, "close_time": 1764658799999}, {"open_time": 1764658800000, "open": 127.57, "high": 127.67, "low": 127.17, "close": 127.17, "volume": 6.093, "close_time": 1764662399999}, {"open_time": 1764662400000, "open": 126.82, "high": 126.82, "low": 126.06, "close": 126.06, "volume": 43.671, "close_time": 1764665999999}, {"open_time": 1764666000000, "open": 126.34, "high": 127.12, "low": 126.3, "close": 126.61, "volume": 28.939, "close_time": 1764669599999}, {"open_time": 1764669600000, "open": 126.85, "high": 128.74, "low": 126.85, "close": 128.51, "volume": 24.039, "close_time": 1764673199999}, {"open_time": 1764673200000, "open": 128.05, "high": 128.35, "low": 128.05, "close": 128.3, "volume": 4.972, "close_time": 1764676799999}, {"open_time": 1764676800000, "open": 128.29, "high": 129.02, "low": 128.29, "close": 128.86, "volume": 36.817, "close_time": 1764680399999}, {"open_time": 1764680400000, "open": 128.89, "high": 130.95, "low": 128.6, "close": 130.6, "volume": 182.929, "close_time": 1764683999999}, {"open_time": 1764684000000, "open": 130.61, "high": 133.34, "low": 130.6, "close": 132.72, "volume": 242.59, "close_time": 1764687599999}, {"open_time": 1764687600000, "open": 133.34, "high": 139.56, "low": 133.32, "close": 137.9, "volume": 418.334, "close_time": 1764691199999}, {"open_time": 1764691200000, "open": 137.92, "high": 139.63, "low": 137.52, "close": 139.46, "volume": 487.577, "close_time": 1764694799999}, {"open_time": 1764694800000, "open": 139.63, "high": 140.78, "low": 139.35, "close": 139.35, "volume": 203.548, "close_time": 1764698399999}, {"open_time": 1764698400000, "open": 139.5, "high": 140.18, "low": 139.38, "close": 139.81, "volume": 169.058, "close_time": 1764701999999}, {"open_time": 1764702000000, "open": 139.73, "high": 140.55, "low": 139.67, "close": 140.23, "volume": 97.496, "close_time": 1764705599999}, {"open_time": 1764705600000, "open": 140.49, "high": 140.49, "low": 138.22, "close": 139.62, "volume": 139.326, "close_time": 1764709199999}, {"open_time": 1764709200000, "open": 138.44, "high": 139.15, "low": 138.41, "close": 139.15, "volume": 32.165, "close_time": 1764712799999}, {"open_time": 1764712800000, "open": 139.42, "high": 139.88, "low": 139.2, "close": 139.85, "volume": 41.144, "close_time": 1764716399999}, {"open_time": 1764716400000, "open": 139.78, "high": 139.78, "low": 138.4, "close": 138.54, "volume": 20.291, "close_time": 1764719999999}, {"open_time": 1764720000000, "open": 138.61, "high": 138.78, "low": 137.85, "close": 138.23, "volume": 46.26, "close_time": 1764723599999}, {"open_time": 1764723600000, "open": 137.98, "high": 139.29, "low": 137.95, "close": 138.92, "volume": 684.171, "close_time": 1764727199999}, {"open_time": 1764727200000, "open": 139.37, "high": 140.23, "low": 139.06, "close": 139.92, "volume": 195.255, "close_time": 1764730799999}, {"open_time": 1764730800000, "open": 140.04, "high": 140.69, "low": 139.73, "close": 140.33, "volume": 381.591, "close_time": 1764734399999}, {"open_time": 1764734400000, "open": 140.5, "high": 142.37, "low": 140.4, "close": 142.29, "volume": 423.666, "close_time": 1764737999999}, {"open_time": 1764738000000, "open": 142.42, "high": 143.1, "low": 142.17, "close": 142.52, "volume": 56.108, "close_time": 1764741599999}, {"open_time": 1764741600000, "open": 143.16, "high": 144.2, "low": 142.48, "close": 142.74, "volume": 665.103, "close_time": 1764745199999}, {"open_time": 1764745200000, "open": 142.38, "high": 142.61, "low": 141.98, "close": 141.98, "volume": 13.714, "close_time": 1764748799999}, {"open_time": 1764748800000, "open": 141.93, "high": 142.68, "low": 141.76, "close": 142.13, "volume": 143.248, "close_time": 1764752399999}, {"open_time": 1764752400000, "open": 142.35, "high": 142.41, "low": 141.74, "close": 142.13, "volume": 7.09, "close_time": 1764755999999}, {"open_time": 1764756000000, "open": 141.88, "high": 142.14, "low": 141.39, "close": 141.74, "volume": 76.287, "close_time": 1764759599999}, {"open_time": 1764759600000, "open": 141.38, "high": 141.7, "low": 140.87, "close": 141.48, "volume": 16.988, "close_time": 1764763199999}, {"open_time": 1764763200000, "open": 141.69, "high": 141.74, "low": 141.25, "close": 141.56, "volume": 6.634, "close_time": 1764766799999}, {"open_time": 1764766800000, "open": 142.02, "high": 142.61, "low": 141.75, "close": 141.76, "volume": 189.071, "close_time": 1764770399999}, {"open_time": 1764770400000, "open": 141.8, "high": 143.44, "low": 138.91, "close": 141.11, "volume": 234.922, "close_time": 1764773999999}, {"open_time": 1764774000000, "open": 141.88, "high": 141.88, "low": 140.21, "close": 140.98, "volume": 25.701, "close_time": 1764777599999}, {"open_time": 1764777600000, "open": 141.0, "high": 141.49, "low": 139.95, "close": 140.88, "volume": 214.047, "close_time": 1764781199999}, {"open_time": 1764781200000, "open": 140.92, "high": 142.03, "low": 140.67, "close": 141.81, "volume": 27.532, "close_time": 1764784799999}, {"open_time": 1764784800000, "open": 141.98, "high": 142.22, "low": 140.82, "close": 140.82, "volume": 10.504, "close_time": 1764788399999}, {"open_time": 1764788400000, "open": 141.41, "high": 141.58, "low": 141.12, "close": 141.12, "volume": 35.214, "close_time": 1764791999999}, {"open_time": 1764792000000, "open": 141.34, "high": 142.09, "low": 140.93, "close": 141.24, "volume": 26.643, "close_time": 1764795599999}, {"open_time": 1764795600000, "open": 142.37, "high": 145.93, "low": 142.16, "close": 145.93, "volume": 433.731, "close_time": 1764799199999}, {"open_time": 1764799200000, "open": 145.71, "high": 145.71, "low": 143.36, "close": 144.29, "volume": 131.923, "close_time": 1764802799999}, {"open_time": 1764802800000, "open": 144.64, "high": 145.52, "low": 144.6, "close": 145.12, "volume": 192.645, "close_time": 1764806399999}, {"open_time": 1764806400000, "open": 144.73, "high": 145.24, "low": 143.63, "close": 145.24, "volume": 27.221, "close_time": 1764809999999}, {"open_time": 1764810000000, "open": 145.13, "high": 146.85, "low": 144.23, "close": 144.23, "volume": 116.809, "close_time": 1764813599999}, {"open_time": 1764813600000, "open": 143.95, "high": 145.98, "low": 143.95, "close": 145.83, "volume": 31.078, "close_time": 1764817199999}, {"open_time": 1764817200000, "open": 145.45, "high": 145.64, "low": 144.41, "close": 144.66, "volume": 21.72, "close_time": 1764820799999}, {"open_time": 1764820800000, "open": 144.59, "high": 144.59, "low": 143.74, "close": 144.23, "volume": 7.945, "close_time": 1764824399999}, {"open_time": 1764824400000, "open": 144.12, "high": 144.23, "low": 142.95, "close": 143.35, "volume": 18.477, "close_time": 1764827999999}, {"open_time": 1764828000000, "open": 143.36, "high": 144.28, "low": 143.19, "close": 144.12, "volume": 8.216, "close_time": 1764831599999}, {"open_time": 1764831600000, "open": 143.67, "high": 143.73, "low": 142.52, "close": 143.73, "volume": 148.357, "close_time": 1764835199999}, {"open_time": 1764835200000, "open": 143.8, "high": 143.8, "low": 142.94, "close": 143.27, "volume": 2.408, "close_time": 1764838799999}, {"open_time": 1764838800000, "open": 143.15, "high": 144.26, "low": 143.15, "close": 144.0, "volume": 6.941, "close_time": 1764842399999}, {"open_time": 1764842400000, "open": 144.0, "high": 144.08, "low": 143.61, "close": 143.61, "volume": 9.733, "close_time": 1764845999999}, {"open_time": 1764846000000, "open": 143.3, "high": 143.38, "low": 142.94, "close": 143.13, "volume": 4.175, "close_time": 1764849599999}, {"open_time": 1764849600000, "open": 143.08, "high": 143.08, "low": 142.38, "close": 142.9, "volume": 30.177, "close_time": 1764853199999}, {"open_time": 1764853200000, "open": 142.76, "high": 143.31, "low": 141.91, "close": 142.21, "volume": 131.808, "close_time": 1764856799999}, {"open_time": 1764856800000, "open": 142.42, "high": 143.1, "low": 141.69, "close": 141.69, "volume": 165.117, "close_time": 1764860399999}, {"open_time": 1764860400000, "open": 142.53, "high": 144.18, "low": 142.18, "close": 142.91, "volume": 73.211, "close_time": 1764863999999}, {"open_time": 1764864000000, "open": 142.8, "high": 143.39, "low": 142.25, "close": 142.58, "volume": 67.553, "close_time": 1764867599999}, {"open_time": 1764867600000, "open": 142.5, "high": 142.5, "low": 141.08, "close": 141.92, "volume": 195.65, "close_time": 1764871199999}, {"open_time": 1764871200000, "open": 142.27, "high": 142.27, "low": 140.41, "close": 140.41, "volume": 66.711, "close_time": 1764874799999}, {"open_time": 1764874800000, "open": 140.63, "high": 140.65, "low": 137.79, "close": 139.74, "volume": 577.462, "close_time": 1764878399999}, {"open_time": 1764878400000, "open": 139.83, "high": 140.41, "low": 139.35, "close": 140.17, "volume": 34.102, "close_time": 1764881999999}, {"open_time": 1764882000000, "open": 140.11, "high": 140.11, "low": 138.73, "close": 138.73, "volume": 36.445, "close_time": 1764885599999}, {"open_time": 1764885600000, "open": 139.09, "high": 139.61, "low": 138.95, "close": 139.41, "volume": 25.333, "close_time": 1764889199999}, {"open_time": 1764889200000, "open": 139.18, "high": 139.24, "low": 138.85, "close": 138.98, "volume": 17.111, "close_time": 1764892799999}, {"open_time": 1764892800000, "open": 139.11, "high": 139.59, "low": 138.95, "close": 139.39, "volume": 37.901, "close_time": 1764896399999}, {"open_time": 1764896400000, "open": 139.46, "high": 140.09, "low": 139.39, "close": 139.72, "volume": 117.372, "close_time": 1764899999999}, {"open_time": 1764900000000, "open": 139.6, "high": 139.71, "low": 139.55, "close": 139.69, "volume": 2.887, "close_time": 1764903599999}, {"open_time": 1764903600000, "open": 139.9, "high": 139.91, "low": 138.4, "close": 138.4, "volume": 73.728, "close_time": 1764907199999}, {"open_time": 1764907200000, "open": 139.1, "high": 139.1, "low": 138.26, "close": 138.26, "volume": 2.822, "close_time": 1764910799999}, {"open_time": 1764910800000, "open": 138.69, "high": 138.71, "low": 137.76, "close": 137.97, "volume": 6.426, "close_time": 1764914399999}, {"open_time": 1764914400000, "open": 138.27, "high": 139.05, "low": 138.14, "close": 139.05, "volume": 8.894, "close_time": 1764917999999}, {"open_time": 1764918000000, "open": 138.96, "high": 140.67, "low": 138.96, "close": 140.11, "volume": 16.64, "close_time": 1764921599999}, {"open_time": 1764921600000, "open": 139.58, "high": 139.62, "low": 137.91, "close": 138.28, "volume": 19.448, "close_time": 1764925199999}, {"open_time": 1764925200000, "open": 137.9, "high": 137.9, "low": 136.34, "close": 136.34, "volume": 131.45, "close_time": 1764928799999}, {"open_time": 1764928800000, "open": 136.48, "high": 137.9, "low": 136.18, "close": 137.76, "volume": 68.536, "close_time": 1764932399999}, {"open_time": 1764932400000, "open": 137.9, "high": 138.11, "low": 137.04, "close": 137.2, "volume": 8.461, "close_time": 1764935999999}, {"open_time": 1764936000000, "open": 136.81, "high": 137.02, "low": 136.53, "close": 136.82, "volume": 147.294, "close_time": 1764939599999}, {"open_time": 1764939600000, "open": 136.71, "high": 136.9, "low": 135.88, "close": 136.14, "volume": 70.488, "close_time": 1764943199999}, {"open_time": 1764943200000, "open": 136.08, "high": 136.21, "low": 134.49, "close": 135.06, "volume": 73.317, "close_time": 1764946799999}, {"open_time": 1764946800000, "open": 135.37, "high": 137.07, "low": 134.86, "close": 134.86, "volume": 52.037, "close_time": 1764950399999}, {"open_time": 1764950400000, "open": 135.05, "high": 135.05, "low": 131.25, "close": 132.3, "volume": 703.252, "close_time": 1764953999999}, {"open_time": 1764954000000, "open": 131.95, "high": 132.51, "low": 131.17, "close": 132.26, "volume": 301.53, "close_time": 1764957599999}, {"open_time": 1764957600000, "open": 131.89, "high": 132.78, "low": 131.39, "close": 131.47, "volume": 15.244, "close_time": 1764961199999}, {"open_time": 1764961200000, "open": 131.15, "high": 132.75, "low": 130.93, "close": 132.55, "volume": 193.945, "close_time": 1764964799999}, {"open_time": 1764964800000, "open": 132.29, "high": 132.81, "low": 132.04, "close": 132.58, "volume": 72.835, "close_time": 1764968399999}, {"open_time": 1764968400000, "open": 132.63, "high": 133.03, "low": 132.14, "close": 132.31, "volume": 186.954, "close_time": 1764971999999}, {"open_time": 1764972000000, "open": 132.42, "high": 132.77, "low": 132.27, "close": 132.74, "volume": 20.598, "close_time": 1764975599999}, {"open_time": 1764975600000, "open": 132.77, "high": 133.32, "low": 132.33, "close": 133.08, "volume": 25.926, "close_time": 1764979199999}, {"open_time": 1764979200000, "open": 133.15, "high": 133.59, "low": 132.96, "close": 133.46, "volume": 88.737, "close_time": 1764982799999}, {"open_time": 1764982800000, "open": 133.3, "high": 133.76, "low": 133.3, "close": 133.61, "volume": 87.484, "close_time": 1764986399999}, {"open_time": 1764986400000, "open": 133.09, "high": 133.34, "low": 132.95, "close": 133.34, "volume": 37.349, "close_time": 1764989999999}, {"open_time": 1764990000000, "open": 133.65, "high": 134.12, "low": 133.6, "close": 133.75, "volume": 11.046, "close_time": 1764993599999}, {"open_time": 1764993600000, "open": 133.74, "high": 133.74, "low": 133.08, "close": 133.29, "volume": 15.688, "close_time": 1764997199999}, {"open_time": 1764997200000, "open": 133.28, "high": 133.39, "low": 132.93, "close": 133.1, "volume": 4.986, "close_time": 1765000799999}, {"open_time": 1765000800000, "open": 132.97, "high": 133.09, "low": 132.85, "close": 132.85, "volume": 6.29, "close_time": 1765004399999}, {"open_time": 1765004400000, "open": 132.99, "high": 132.99, "low": 132.6, "close": 132.6, "volume": 2.82, "close_time": 1765007999999}, {"open_time": 1765008000000, "open": 132.6, "high": 132.77, "low": 132.08, "close": 132.08, "volume": 12.596, "close_time": 1765011599999}, {"open_time": 1765011600000, "open": 132.14, "high": 132.55, "low": 132.14, "close": 132.55, "volume": 0.779, "close_time": 1765015199999}, {"open_time": 1765015200000, "open": 132.62, "high": 132.9, "low": 132.39, "close": 132.73, "volume": 5.543, "close_time": 1765018799999}, {"open_time": 1765018800000, "open": 132.75, "high": 133.28, "low": 132.75, "close": 133.28, "volume": 12.88, "close_time": 1765022399999}, {"open_time": 1765022400000, "open": 133.03, "high": 133.06, "low": 132.6, "close": 132.69, "volume": 36.892, "close_time": 1765025999999}, {"open_time": 1765026000000, "open": 132.68, "high": 132.95, "low": 132.63, "close": 132.95, "volume": 2.747, "close_time": 1765029599999}, {"open_time": 1765029600000, "open": 132.99, "high": 133.83, "low": 132.99, "close": 133.77, "volume": 19.523, "close_time": 1765033199999}, {"open_time": 1765033200000, "open": 133.45, "high": 133.45, "low": 132.29, "close": 133.08, "volume": 65.675, "close_time": 1765036799999}, {"open_time": 1765036800000, "open": 133.03, "high": 133.4, "low": 132.95, "close": 132.98, "volume": 10.588, "close_time": 1765040399999}, {"open_time": 1765040400000, "open": 133.0, "high": 133.4, "low": 132.63, "close": 132.82, "volume": 27.866, "close_time": 1765043999999}, {"open_time": 1765044000000, "open": 132.77, "high": 133.01, "low": 132.61, "close": 132.61, "volume": 15.943, "close_time": 1765047599999}, {"open_time": 1765047600000, "open": 132.91, "high": 132.91, "low": 131.72, "close": 132.08, "volume": 143.407, "close_time": 1765051199999}, {"open_time": 1765051200000, "open": 132.08, "high": 132.58, "low": 132.08, "close": 132.37, "volume": 27.137, "close_time": 1765054799999}, {"open_time": 1765054800000, "open": 132.48, "high": 132.62, "low": 132.29, "close": 132.5, "volume": 14.091, "close_time": 1765058399999}, {"open_time": 1765058400000, "open": 132.37, "high": 132.54, "low": 131.88, "close": 132.23, "volume": 16.065, "close_time": 1765061999999}, {"open_time": 1765062000000, "open": 131.77, "high": 132.38, "low": 131.28, "close": 132.38, "volume": 67.436, "close_time": 1765065599999}, {"open_time": 1765065600000, "open": 132.19, "high": 132.61, "low": 131.91, "close": 132.51, "volume": 5.326, "close_time": 1765069199999}, {"open_time": 1765069200000, "open": 132.46, "high": 132.74, "low": 132.42, "close": 132.5, "volume": 9.598, "close_time": 1765072799999}, {"open_time": 1765072800000, "open": 132.57, "high": 133.47, "low": 132.57, "close": 133.47, "volume": 26.477, "close_time": 1765076399999}, {"open_time": 1765076400000, "open": 133.34, "high": 133.49, "low": 133.16, "close": 133.49, "volume": 15.051, "close_time": 1765079999999}, {"open_time": 1765080000000, "open": 133.37, "high": 133.37, "low": 133.2, "close": 133.2, "volume": 2.458, "close_time": 1765083599999}, {"open_time": 1765083600000, "open": 133.12, "high": 133.12, "low": 132.74, "close": 132.85, "volume": 9.432, "close_time": 1765087199999}, {"open_time": 1765087200000, "open": 132.8, "high": 133.21, "low": 132.74, "close": 133.13, "volume": 11.673, "close_time": 1765090799999}, {"open_time": 1765090800000, "open": 133.06, "high": 133.06, "low": 131.97, "close": 132.1, "volume": 53.21, "close_time": 1765094399999}, {"open_time": 1765094400000, "open": 131.86, "high": 132.5, "low": 131.86, "close": 132.5, "volume": 3.692, "close_time": 1765097999999}, {"open_time": 1765098000000, "open": 132.06, "high": 132.06, "low": 131.66, "close": 131.77, "volume": 8.325, "close_time": 1765101599999}, {"open_time": 1765101600000, "open": 132.0, "high": 132.25, "low": 131.77, "close": 132.22, "volume": 21.564, "close_time": 1765105199999}, {"open_time": 1765105200000, "open": 132.47, "high": 132.47, "low": 132.33, "close": 132.33, "volume": 39.441, "close_time": 1765108799999}, {"open_time": 1765108800000, "open": 132.52, "high": 132.99, "low": 132.52, "close": 132.8, "volume": 2.949, "close_time": 1765112399999}, {"open_time": 1765112400000, "open": 131.73, "high": 131.93, "low": 131.66, "close": 131.93, "volume": 6.725, "close_time": 1765115999999}, {"open_time": 1765116000000, "open": 131.73, "high": 131.84, "low": 127.7, "close": 128.33, "volume": 734.093, "close_time": 1765119599999}, {"open_time": 1765119600000, "open": 128.23, "high": 132.11, "low": 128.23, "close": 132.11, "volume": 222.489, "close_time": 1765123199999}, {"open_time": 1765123200000, "open": 131.14, "high": 131.73, "low": 130.67, "close": 131.73, "volume": 48.996, "close_time": 1765126799999}, {"open_time": 1765126800000, "open": 131.79, "high": 135.45, "low": 131.52, "close": 134.83, "volume": 103.467, "close_time": 1765130399999}, {"open_time": 1765130400000, "open": 134.96, "high": 136.21, "low": 134.96, "close": 136.12, "volume": 116.221, "close_time": 1765133999999}, {"open_time": 1765134000000, "open": 136.0, "high": 136.16, "low": 135.18, "close": 135.78, "volume": 33.978, "close_time": 1765137599999}, {"open_time": 1765137600000, "open": 135.9, "high": 136.26, "low": 135.65, "close": 136.26, "volume": 39.597, "close_time": 1765141199999}, {"open_time": 1765141200000, "open": 136.21, "high": 136.21, "low": 132.73, "close": 132.73, "volume": 30.856, "close_time": 1765144799999}, {"open_time": 1765144800000, "open": 132.82, "high": 132.82, "low": 129.78, "close": 130.94, "volume": 116.03, "close_time": 1765148399999}, {"open_time": 1765148400000, "open": 131.44, "high": 132.24, "low": 130.97, "close": 132.24, "volume": 81.469, "close_time": 1765151999999}, {"open_time": 1765152000000, "open": 131.99, "high": 132.52, "low": 131.57, "close": 131.57, "volume": 4.074, "close_time": 1765155599999}, {"open_time": 1765155600000, "open": 131.7, "high": 134.33, "low": 131.7, "close": 133.31, "volume": 76.036, "close_time": 1765159199999}, {"open_time": 1765159200000, "open": 133.45, "high": 134.33, "low": 133.14, "close": 134.33, "volume": 533.594, "close_time": 1765162799999}, {"open_time": 1765162800000, "open": 134.26, "high": 134.67, "low": 133.9, "close": 134.04, "volume": 25.903, "close_time": 1765166399999}, {"open_time": 1765166400000, "open": 134.32, "high": 135.1, "low": 134.32, "close": 134.93, "volume": 14.89, "close_time": 1765169999999}, {"open_time": 1765170000000, "open": 134.9, "high": 135.31, "low": 134.76, "close": 135.22, "volume": 13.702, "close_time": 1765173599999}, {"open_time": 1765173600000, "open": 135.09, "high": 135.93, "low": 135.01, "close": 135.88, "volume": 14.349, "close_time": 1765177199999}, {"open_time": 1765177200000, "open": 135.9, "high": 135.9, "low": 134.98, "close": 135.86, "volume": 7.599, "close_time": 1765180799999}, {"open_time": 1765180800000, "open": 135.71, "high": 136.86, "low": 135.71, "close": 136.55, "volume": 25.019, "close_time": 1765184399999}, {"open_time": 1765184400000, "open": 136.93, "high": 138.82, "low": 136.93, "close": 137.8, "volume": 59.093, "close_time": 1765187999999}, {"open_time": 1765188000000, "open": 138.17, "high": 139.28, "low": 138.17, "close": 139.28, "volume": 24.489, "close_time": 1765191599999}, {"open_time": 1765191600000, "open": 138.59, "high": 139.0, "low": 138.21, "close": 138.49, "volume": 45.979, "close_time": 1765195199999}, {"open_time": 1765195200000, "open": 138.34, "high": 138.37, "low": 137.35, "close": 137.67, "volume": 4.762, "close_time": 1765198799999}, {"open_time": 1765198800000, "open": 137.86, "high": 139.0, "low": 137.86, "close": 138.17, "volume": 17.033, "close_time": 1765202399999}, {"open_time": 1765202400000, "open": 138.2, "high": 138.8, "low": 137.07, "close": 137.35, "volume": 252.867, "close_time": 1765205999999}, {"open_time": 1765206000000, "open": 137.39, "high": 137.61, "low": 135.4, "close": 135.71, "volume": 238.226, "close_time": 1765209599999}, {"open_time": 1765209600000, "open": 135.5, "high": 136.37, "low": 134.94, "close": 135.37, "volume": 25.354, "close_time": 1765213199999}, {"open_time": 1765213200000, "open": 135.28, "high": 136.08, "low": 134.92, "close": 135.93, "volume": 92.667, "close_time": 1765216799999}, {"open_time": 1765216800000, "open": 136.17, "high": 136.25, "low": 133.12, "close": 133.45, "volume": 28.125, "close_time": 1765220399999}, {"open_time": 1765220400000, "open": 134.05, "high": 134.51, "low": 133.89, "close": 134.0, "volume": 1.45, "close_time": 1765223999999}, {"open_time": 1765224000000, "open": 133.76, "high": 134.8, "low": 133.63, "close": 134.57, "volume": 12.993, "close_time": 1765227599999}, {"open_time": 1765227600000, "open": 134.01, "high": 134.53, "low": 133.35, "close": 134.21, "volume": 20.054, "close_time": 1765231199999}, {"open_time": 1765231200000, "open": 134.31, "high": 134.31, "low": 133.36, "close": 133.5, "volume": 16.18, "close_time": 1765234799999}, {"open_time": 1765234800000, "open": 133.71, "high": 133.87, "low": 132.61, "close": 133.3, "volume": 48.052, "close_time": 1765238399999}, {"open_time": 1765238400000, "open": 133.08, "high": 133.41, "low": 132.9, "close": 133.03, "volume": 92.674, "close_time": 1765241999999}, {"open_time": 1765242000000, "open": 133.02, "high": 133.32, "low": 132.79, "close": 133.18, "volume": 17.3, "close_time": 1765245599999}, {"open_time": 1765245600000, "open": 133.15, "high": 133.55, "low": 132.87, "close": 132.87, "volume": 16.914, "close_time": 1765249199999}, {"open_time": 1765249200000, "open": 133.06, "high": 134.28, "low": 132.58, "close": 134.12, "volume": 167.979, "close_time": 1765252799999}, {"open_time": 1765252800000, "open": 134.14, "high": 134.14, "low": 132.49, "close": 132.49, "volume": 44.534, "close_time": 1765256399999}, {"open_time": 1765256400000, "open": 132.8, "high": 132.99, "low": 131.79, "close": 132.09, "volume": 216.996, "close_time": 1765259999999}, {"open_time": 1765260000000, "open": 132.15, "high": 132.55, "low": 132.15, "close": 132.21, "volume": 1.958, "close_time": 1765263599999}, {"open_time": 1765263600000, "open": 132.61, "high": 133.04, "low": 132.41, "close": 132.82, "volume": 3.281, "close_time": 1765267199999}, {"open_time": 1765267200000, "open": 133.08, "high": 133.34, "low": 132.77, "close": 133.22, "volume": 8.766, "close_time": 1765270799999}, {"open_time": 1765270800000, "open": 132.82, "high": 132.82, "low": 132.44, "close": 132.44, "volume": 0.363, "close_time": 1765274399999}, {"open_time": 1765274400000, "open": 132.66, "high": 132.66, "low": 132.11, "close": 132.66, "volume": 7.725, "close_time": 1765277999999}, {"open_time": 1765278000000, "open": 132.66, "high": 132.87, "low": 132.45, "close": 132.86, "volume": 2.71, "close_time": 1765281599999}, {"open_time": 1765281600000, "open": 132.9, "high": 133.44, "low": 132.9, "close": 133.33, "volume": 13.107, "close_time": 1765285199999}, {"open_time": 1765285200000, "open": 133.09, "high": 133.15, "low": 132.24, "close": 132.41, "volume": 12.729, "close_time": 1765288799999}, {"open_time": 1765288800000, "open": 132.8, "high": 132.83, "low": 131.73, "close": 132.03, "volume": 16.957, "close_time": 1765292399999}, {"open_time": 1765292400000, "open": 132.79, "high": 138.45, "low": 132.79, "close": 138.42, "volume": 231.908, "close_time": 1765295999999}, {"open_time": 1765296000000, "open": 138.47, "high": 144.55, "low": 138.47, "close": 143.65, "volume": 386.266, "close_time": 1765299599999}, {"open_time": 1765299600000, "open": 143.81, "high": 144.78, "low": 142.44, "close": 142.92, "volume": 642.885, "close_time": 1765303199999}, {"open_time": 1765303200000, "open": 143.22, "high": 143.22, "low": 141.5, "close": 142.2, "volume": 137.093, "close_time": 1765306799999}, {"open_time": 1765306800000, "open": 141.81, "high": 142.69, "low": 141.65, "close": 142.16, "volume": 63.909, "close_time": 1765310399999}, {"open_time": 1765310400000, "open": 142.16, "high": 142.16, "low": 139.73, "close": 139.73, "volume": 86.649, "close_time": 1765313999999}, {"open_time": 1765314000000, "open": 139.95, "high": 140.38, "low": 136.83, "close": 136.83, "volume": 57.203, "close_time": 1765317599999}, {"open_time": 1765317600000, "open": 137.9, "high": 139.19, "low": 137.9, "close": 138.49, "volume": 54.578, "close_time": 1765321199999}, {"open_time": 1765321200000, "open": 138.5, "high": 138.55, "low": 137.79, "close": 137.93, "volume": 31.854, "close_time": 1765324799999}, {"open_time": 1765324800000, "open": 137.93, "high": 138.18, "low": 137.25, "close": 137.62, "volume": 9.862, "close_time": 1765328399999}, {"open_time": 1765328400000, "open": 137.42, "high": 138.32, "low": 137.42, "close": 138.02, "volume": 36.97, "close_time": 1765331999999}, {"open_time": 1765332000000, "open": 137.5, "high": 138.06, "low": 137.33, "close": 137.48, "volume": 11.215, "close_time": 1765335599999}, {"open_time": 1765335600000, "open": 137.9, "high": 138.48, "low": 137.73, "close": 138.48, "volume": 2.569, "close_time": 1765339199999}, {"open_time": 1765339200000, "open": 138.22, "high": 140.11, "low": 138.22, "close": 138.97, "volume": 108.096, "close_time": 1765342799999}, {"open_time": 1765342800000, "open": 138.87, "high": 139.61, "low": 138.75, "close": 139.24, "volume": 13.874, "close_time": 1765346399999}, {"open_time": 1765346400000, "open": 138.92, "high": 139.38, "low": 138.88, "close": 139.27, "volume": 18.887, "close_time": 1765349999999}, {"open_time": 1765350000000, "open": 139.18, "high": 139.18, "low": 138.4, "close": 138.75, "volume": 1.691, "close_time": 1765353599999}, {"open_time": 1765353600000, "open": 139.23, "high": 139.23, "low": 138.44, "close": 138.56, "volume": 2.179, "close_time": 1765357199999}, {"open_time": 1765357200000, "open": 138.49, "high": 138.77, "low": 138.23, "close": 138.23, "volume": 1.397, "close_time": 1765360799999}, {"open_time": 1765360800000, "open": 139.53, "high": 139.57, "low": 136.87, "close": 136.87, "volume": 15.087, "close_time": 1765364399999}, {"open_time": 1765364400000, "open": 137.33, "high": 137.42, "low": 136.43, "close": 137.31, "volume": 25.515, "close_time": 1765367999999}, {"open_time": 1765368000000, "open": 137.15, "high": 138.0, "low": 137.05, "close": 137.99, "volume": 1.718, "close_time": 1765371599999}, {"open_time": 1765371600000, "open": 137.81, "high": 138.12, "low": 137.62, "close": 137.68, "volume": 105.81, "close_time": 1765375199999}, {"open_time": 1765375200000, "open": 137.24, "high": 137.69, "low": 136.7, "close": 137.16, "volume": 64.914, "close_time": 1765378799999}, {"open_time": 1765378800000, "open": 137.19, "high": 137.47, "low": 135.77, "close": 136.4, "volume": 195.346, "close_time": 1765382399999}, {"open_time": 1765382400000, "open": 135.97, "high": 137.35, "low": 135.97, "close": 135.99, "volume": 88.064, "close_time": 1765385999999}, {"open_time": 1765386000000, "open": 136.07, "high": 137.07, "low": 136.02, "close": 136.87, "volume": 75.556, "close_time": 1765389599999}, {"open_time": 1765389600000, "open": 136.69, "high": 139.42, "low": 136.69, "close": 137.07, "volume": 84.936, "close_time": 1765393199999}, {"open_time": 1765393200000, "open": 137.9, "high": 139.52, "low": 136.43, "close": 138.76, "volume": 377.254, "close_time": 1765396799999}, {"open_time": 1765396800000, "open": 138.62, "high": 142.61, "low": 137.62, "close": 138.13, "volume": 274.577, "close_time": 1765400399999}, {"open_time": 1765400400000, "open": 138.28, "high": 138.76, "low": 136.96, "close": 137.07, "volume": 81.532, "close_time": 1765403999999}, {"open_time": 1765404000000, "open": 137.35, "high": 137.85, "low": 135.53, "close": 137.5, "volume": 20.843, "close_time": 1765407599999}, {"open_time": 1765407600000, "open": 137.8, "high": 137.8, "low": 136.31, "close": 136.31, "volume": 11.14, "close_time": 1765411199999}, {"open_time": 1765411200000, "open": 136.26, "high": 136.53, "low": 133.58, "close": 133.82, "volume": 212.915, "close_time": 1765414799999}, {"open_time": 1765414800000, "open": 133.95, "high": 134.03, "low": 132.8, "close": 132.98, "volume": 107.434, "close_time": 1765418399999}, {"open_time": 1765418400000, "open": 132.96, "high": 132.97, "low": 130.67, "close": 130.74, "volume": 405.763, "close_time": 1765421999999}, {"open_time": 1765422000000, "open": 130.87, "high": 130.87, "low": 129.19, "close": 129.5, "volume": 126.461, "close_time": 1765425599999}, {"open_time": 1765425600000, "open": 129.77, "high": 131.45, "low": 129.63, "close": 131.45, "volume": 246.624, "close_time": 1765429199999}, {"open_time": 1765429200000, "open": 131.11, "high": 131.27, "low": 130.55, "close": 131.26, "volume": 106.624, "close_time": 1765432799999}, {"open_time": 1765432800000, "open": 131.13, "high": 131.44, "low": 130.68, "close": 131.13, "volume": 42.196, "close_time": 1765436399999}, {"open_time": 1765436400000, "open": 131.27, "high": 131.43, "low": 131.06, "close": 131.06, "volume": 0.722, "close_time": 1765439999999}, {"open_time": 1765440000000, "open": 131.22, "high": 131.22, "low": 130.54, "close": 130.64, "volume": 7.849, "close_time": 1765443599999}, {"open_time": 1765443600000, "open": 131.0, "high": 131.34, "low": 131.0, "close": 131.34, "volume": 0.41, "close_time": 1765447199999}, {"open_time": 1765447200000, "open": 131.09, "high": 131.11, "low": 130.87, "close": 130.87, "volume": 7.033, "close_time": 1765450799999}, {"open_time": 1765450800000, "open": 131.13, "high": 131.21, "low": 131.06, "close": 131.21, "volume": 0.363, "close_time": 1765454399999}, {"open_time": 1765454400000, "open": 131.09, "high": 131.73, "low": 131.05, "close": 131.29, "volume": 7.309, "close_time": 1765457999999}, {"open_time": 1765458000000, "open": 131.4, "high": 131.64, "low": 131.04, "close": 131.64, "volume": 23.697, "close_time": 1765461599999}, {"open_time": 1765461600000, "open": 131.35, "high": 131.57, "low": 130.0, "close": 130.94, "volume": 86.541, "close_time": 1765465199999}, {"open_time": 1765465200000, "open": 130.69, "high": 132.75, "low": 130.69, "close": 131.55, "volume": 56.254, "close_time": 1765468799999}, {"open_time": 1765468800000, "open": 131.55, "high": 131.73, "low": 130.21, "close": 131.28, "volume": 35.844, "close_time": 1765472399999}, {"open_time": 1765472400000, "open": 131.46, "high": 132.87, "low": 131.05, "close": 132.33, "volume": 212.061, "close_time": 1765475999999}, {"open_time": 1765476000000, "open": 132.1, "high": 135.49, "low": 132.1, "close": 134.46, "volume": 256.822, "close_time": 1765479599999}, {"open_time": 1765479600000, "open": 134.87, "high": 135.31, "low": 133.76, "close": 134.15, "volume": 21.332, "close_time": 1765483199999}, {"open_time": 1765483200000, "open": 134.15, "high": 137.04, "low": 134.15, "close": 136.12, "volume": 101.362, "close_time": 1765486799999}, {"open_time": 1765486800000, "open": 136.22, "high": 137.78, "low": 136.22, "close": 137.31, "volume": 130.747, "close_time": 1765490399999}, {"open_time": 1765490400000, "open": 137.31, "high": 137.49, "low": 135.95, "close": 135.95, "volume": 144.152, "close_time": 1765493999999}, {"open_time": 1765494000000, "open": 136.5, "high": 136.73, "low": 135.92, "close": 136.19, "volume": 5.517, "close_time": 1765497599999}, {"open_time": 1765497600000, "open": 136.35, "high": 137.31, "low": 135.4, "close": 135.4, "volume": 10.974, "close_time": 1765501199999}, {"open_time": 1765501200000, "open": 136.13, "high": 137.2, "low": 136.13, "close": 136.6, "volume": 59.874, "close_time": 1765504799999}, {"open_time": 1765504800000, "open": 136.64, "high": 137.88, "low": 136.5, "close": 137.1, "volume": 237.284, "close_time": 1765508399999}, {"open_time": 1765508400000, "open": 137.13, "high": 137.5, "low": 136.62, "close": 137.11, "volume": 175.193, "close_time": 1765511999999}, {"open_time": 1765512000000, "open": 137.02, "high": 137.09, "low": 136.96, "close": 137.02, "volume": 48.974, "close_time": 1765515599999}, {"open_time": 1765515600000, "open": 137.27, "high": 138.82, "low": 136.86, "close": 138.82, "volume": 93.574, "close_time": 1765519199999}, {"open_time": 1765519200000, "open": 138.79, "high": 140.04, "low": 138.78, "close": 139.12, "volume": 79.47, "close_time": 1765522799999}, {"open_time": 1765522800000, "open": 139.2, "high": 139.33, "low": 138.63, "close": 139.19, "volume": 15.289, "close_time": 1765526399999}, {"open_time": 1765526400000, "open": 139.15, "high": 139.15, "low": 137.67, "close": 137.67, "volume": 15.226, "close_time": 1765529999999}, {"open_time": 1765530000000, "open": 138.08, "high": 138.16, "low": 137.28, "close": 138.13, "volume": 8.341, "close_time": 1765533599999}, {"open_time": 1765533600000, "open": 138.48, "high": 138.48, "low": 138.29, "close": 138.29, "volume": 54.493, "close_time": 1765537199999}, {"open_time": 1765537200000, "open": 138.33, "high": 138.67, "low": 138.09, "close": 138.67, "volume": 4.173, "close_time": 1765540799999}, {"open_time": 1765540800000, "open": 138.34, "high": 139.75, "low": 138.34, "close": 139.75, "volume": 50.443, "close_time": 1765544399999}, {"open_time": 1765544400000, "open": 139.66, "high": 139.66, "low": 138.52, "close": 139.03, "volume": 32.983, "close_time": 1765547999999}, {"open_time": 1765548000000, "open": 138.96, "high": 139.32, "low": 138.14, "close": 138.53, "volume": 31.086, "close_time": 1765551599999}, {"open_time": 1765551600000, "open": 138.18, "high": 138.18, "low": 132.94, "close": 132.96, "volume": 216.065, "close_time": 1765555199999}, {"open_time": 1765555200000, "open": 133.83, "high": 133.83, "low": 131.62, "close": 132.16, "volume": 321.013, "close_time": 1765558799999}, {"open_time": 1765558800000, "open": 132.44, "high": 133.52, "low": 131.41, "close": 131.99, "volume": 229.634, "close_time": 1765562399999}, {"open_time": 1765562400000, "open": 132.24, "high": 133.04, "low": 131.5, "close": 132.77, "volume": 26.487, "close_time": 1765565999999}, {"open_time": 1765566000000, "open": 132.53, "high": 132.53, "low": 130.43, "close": 131.4, "volume": 160.118, "close_time": 1765569599999}, {"open_time": 1765569600000, "open": 131.21, "high": 131.83, "low": 131.21, "close": 131.57, "volume": 21.967, "close_time": 1765573199999}, {"open_time": 1765573200000, "open": 131.57, "high": 131.98, "low": 131.35, "close": 131.95, "volume": 54.981, "close_time": 1765576799999}, {"open_time": 1765576800000, "open": 131.93, "high": 132.75, "low": 131.93, "close": 132.74, "volume": 36.149, "close_time": 1765580399999}, {"open_time": 1765580400000, "open": 132.92, "high": 132.92, "low": 132.31, "close": 132.38, "volume": 57.753, "close_time": 1765583999999}, {"open_time": 1765584000000, "open": 132.65, "high": 132.67, "low": 132.26, "close": 132.67, "volume": 156.839, "close_time": 1765587599999}, {"open_time": 1765587600000, "open": 132.95, "high": 132.97, "low": 132.42, "close": 132.81, "volume": 23.816, "close_time": 1765591199999}, {"open_time": 1765591200000, "open": 132.64, "high": 133.03, "low": 132.64, "close": 132.74, "volume": 11.394, "close_time": 1765594799999}, {"open_time": 1765594800000, "open": 132.63, "high": 133.0, "low": 132.63, "close": 132.83, "volume": 4.602, "close_time": 1765598399999}, {"open_time": 1765598400000, "open": 132.96, "high": 132.97, "low": 132.63, "close": 132.82, "volume": 29.668, "close_time": 1765601999999}, {"open_time": 1765602000000, "open": 132.83, "high": 133.0, "low": 132.54, "close": 132.69, "volume": 42.356, "close_time": 1765605599999}, {"open_time": 1765605600000, "open": 132.77, "high": 132.91, "low": 132.49, "close": 132.91, "volume": 166.093, "close_time": 1765609199999}, {"open_time": 1765609200000, "open": 132.96, "high": 132.99, "low": 132.83, "close": 132.83, "volume": 42.849, "close_time": 1765612799999}, {"open_time": 1765612800000, "open": 133.01, "high": 134.06, "low": 133.01, "close": 134.06, "volume": 107.053, "close_time": 1765616399999}, {"open_time": 1765616400000, "open": 134.12, "high": 134.12, "low": 133.81, "close": 133.81, "volume": 30.482, "close_time": 1765619999999}, {"open_time": 1765620000000, "open": 133.42, "high": 134.27, "low": 133.42, "close": 134.22, "volume": 19.822, "close_time": 1765623599999}, {"open_time": 1765623600000, "open": 134.02, "high": 134.09, "low": 133.17, "close": 133.56, "volume": 3.442, "close_time": 1765627199999}, {"open_time": 1765627200000, "open": 133.37, "high": 133.71, "low": 132.59, "close": 132.91, "volume": 15.017, "close_time": 1765630799999}, {"open_time": 1765630800000, "open": 133.0, "high": 133.39, "low": 132.9, "close": 132.97, "volume": 32.938, "close_time": 1765634399999}, {"open_time": 1765634400000, "open": 133.11, "high": 133.36, "low": 132.83, "close": 133.34, "volume": 44.162, "close_time": 1765637999999}, {"open_time": 1765638000000, "open": 133.25, "high": 133.57, "low": 133.09, "close": 133.16, "volume": 15.842, "close_time": 1765641599999}, {"open_time": 1765641600000, "open": 133.58, "high": 133.68, "low": 133.17, "close": 133.21, "volume": 10.658, "close_time": 1765645199999}, {"open_time": 1765645200000, "open": 132.91, "high": 133.0, "low": 132.22, "close": 132.22, "volume": 72.091, "close_time": 1765648799999}, {"open_time": 1765648800000, "open": 132.22, "high": 132.49, "low": 132.22, "close": 132.49, "volume": 19.965, "close_time": 1765652399999}, {"open_time": 1765652400000, "open": 132.36, "high": 132.97, "low": 132.36, "close": 132.81, "volume": 2.011, "close_time": 1765655999999}, {"open_time": 1765656000000, "open": 132.85, "high": 132.98, "low": 132.42, "close": 132.42, "volume": 7.729, "close_time": 1765659599999}, {"open_time": 1765659600000, "open": 132.17, "high": 132.68, "low": 131.71, "close": 132.68, "volume": 72.949, "close_time": 1765663199999}, {"open_time": 1765663200000, "open": 132.86, "high": 133.0, "low": 132.31, "close": 132.63, "volume": 19.018, "close_time": 1765666799999}, {"open_time": 1765666800000, "open": 132.82, "high": 133.15, "low": 132.73, "close": 133.14, "volume": 35.552, "close_time": 1765670399999}, {"open_time": 1765670400000, "open": 132.67, "high": 133.62, "low": 132.67, "close": 133.34, "volume": 5.51, "close_time": 1765673999999}, {"open_time": 1765674000000, "open": 133.31, "high": 133.5, "low": 133.1, "close": 133.13, "volume": 17.516, "close_time": 1765677599999}, {"open_time": 1765677600000, "open": 133.26, "high": 133.44, "low": 133.16, "close": 133.36, "volume": 16.002, "close_time": 1765681199999}, {"open_time": 1765681200000, "open": 133.28, "high": 133.37, "low": 132.85, "close": 132.91, "volume": 11.268, "close_time": 1765684799999}, {"open_time": 1765684800000, "open": 132.89, "high": 133.11, "low": 132.48, "close": 132.5, "volume": 27.888, "close_time": 1765688399999}, {"open_time": 1765688400000, "open": 132.53, "high": 132.71, "low": 132.2, "close": 132.62, "volume": 56.834, "close_time": 1765691999999}, {"open_time": 1765692000000, "open": 132.65, "high": 133.02, "low": 132.46, "close": 132.9, "volume": 2.217, "close_time": 1765695599999}, {"open_time": 1765695600000, "open": 132.93, "high": 133.33, "low": 132.93, "close": 133.3, "volume": 3.265, "close_time": 1765699199999}, {"open_time": 1765699200000, "open": 133.49, "high": 133.49, "low": 132.94, "close": 132.94, "volume": 1.912, "close_time": 1765702799999}, {"open_time": 1765702800000, "open": 132.56, "high": 132.56, "low": 132.47, "close": 132.47, "volume": 11.757, "close_time": 1765706399999}, {"open_time": 1765706400000, "open": 132.5, "high": 132.5, "low": 130.97, "close": 131.78, "volume": 83.882, "close_time": 1765709999999}, {"open_time": 1765710000000, "open": 131.67, "high": 131.82, "low": 130.18, "close": 131.45, "volume": 67.81, "close_time": 1765713599999}, {"open_time": 1765713600000, "open": 131.0, "high": 131.77, "low": 131.0, "close": 131.77, "volume": 52.213, "close_time": 1765717199999}, {"open_time": 1765717200000, "open": 131.26, "high": 131.31, "low": 131.26, "close": 131.31, "volume": 3.237, "close_time": 1765720799999}, {"open_time": 1765720800000, "open": 131.73, "high": 131.82, "low": 130.67, "close": 130.67, "volume": 11.329, "close_time": 1765724399999}, {"open_time": 1765724400000, "open": 131.03, "high": 131.12, "low": 130.45, "close": 130.86, "volume": 10.561, "close_time": 1765727999999}, {"open_time": 1765728000000, "open": 130.48, "high": 131.45, "low": 130.48, "close": 130.95, "volume": 15.214, "close_time": 1765731599999}, {"open_time": 1765731600000, "open": 130.9, "high": 130.9, "low": 129.56, "close": 130.13, "volume": 188.297, "close_time": 1765735199999}, {"open_time": 1765735200000, "open": 130.08, "high": 130.7, "low": 130.08, "close": 130.57, "volume": 13.356, "close_time": 1765738799999}, {"open_time": 1765738800000, "open": 130.62, "high": 130.62, "low": 130.03, "close": 130.39, "volume": 26.17, "close_time": 1765742399999}, {"open_time": 1765742400000, "open": 130.41, "high": 130.68, "low": 130.05, "close": 130.09, "volume": 20.147, "close_time": 1765745999999}, {"open_time": 1765746000000, "open": 129.89, "high": 130.35, "low": 129.87, "close": 129.87, "volume": 51.973, "close_time": 1765749599999}, {"open_time": 1765749600000, "open": 129.91, "high": 130.23, "low": 129.69, "close": 130.16, "volume": 164.251, "close_time": 1765753199999}, {"open_time": 1765753200000, "open": 130.38, "high": 130.71, "low": 128.06, "close": 129.67, "volume": 166.675, "close_time": 1765756799999}, {"open_time": 1765756800000, "open": 129.39, "high": 130.27, "low": 129.35, "close": 130.27, "volume": 89.643, "close_time": 1765760399999}, {"open_time": 1765760400000, "open": 130.19, "high": 131.49, "low": 129.82, "close": 130.86, "volume": 30.479, "close_time": 1765763999999}, {"open_time": 1765764000000, "open": 131.5, "high": 133.05, "low": 131.39, "close": 131.62, "volume": 72.177, "close_time": 1765767599999}, {"open_time": 1765767600000, "open": 131.46, "high": 131.67, "low": 131.12, "close": 131.67, "volume": 7.674, "close_time": 1765771199999}, {"open_time": 1765771200000, "open": 131.5, "high": 131.92, "low": 131.03, "close": 131.7, "volume": 6.161, "close_time": 1765774799999}, {"open_time": 1765774800000, "open": 131.67, "high": 132.13, "low": 131.67, "close": 131.87, "volume": 6.669, "close_time": 1765778399999}, {"open_time": 1765778400000, "open": 131.98, "high": 132.47, "low": 131.88, "close": 132.44, "volume": 4.71, "close_time": 1765781999999}, {"open_time": 1765782000000, "open": 132.44, "high": 132.44, "low": 132.14, "close": 132.17, "volume": 5.529, "close_time": 1765785599999}, {"open_time": 1765785600000, "open": 132.39, "high": 132.39, "low": 132.39, "close": 132.39, "volume": 0.188, "close_time": 1765789199999}, {"open_time": 1765789200000, "open": 132.46, "high": 132.46, "low": 132.41, "close": 132.41, "volume": 0.074, "close_time": 1765792799999}, {"open_time": 1765792800000, "open": 132.63, "high": 132.63, "low": 132.38, "close": 132.59, "volume": 1.548, "close_time": 1765796399999}, {"open_time": 1765796400000, "open": 132.74, "high": 132.74, "low": 132.34, "close": 132.34, "volume": 1.658, "close_time": 1765799999999}, {"open_time": 1765800000000, "open": 132.31, "high": 133.04, "low": 131.72, "close": 132.7, "volume": 20.551, "close_time": 1765803599999}, {"open_time": 1765803600000, "open": 132.5, "high": 133.04, "low": 131.81, "close": 133.04, "volume": 35.826, "close_time": 1765807199999}, {"open_time": 1765807200000, "open": 132.77, "high": 135.26, "low": 129.68, "close": 130.85, "volume": 169.192, "close_time": 1765810799999}, {"open_time": 1765810800000, "open": 130.11, "high": 130.51, "low": 126.37, "close": 126.86, "volume": 703.853, "close_time": 1765814399999}, {"open_time": 1765814400000, "open": 126.68, "high": 127.07, "low": 125.64, "close": 126.38, "volume": 31.344, "close_time": 1765817999999}, {"open_time": 1765818000000, "open": 126.46, "high": 126.52, "low": 124.71, "close": 124.71, "volume": 1228.961, "close_time": 1765821599999}, {"open_time": 1765821600000, "open": 124.71, "high": 125.0, "low": 123.7, "close": 124.9, "volume": 522.174, "close_time": 1765825199999}, {"open_time": 1765825200000, "open": 124.75, "high": 125.84, "low": 124.68, "close": 125.04, "volume": 546.51, "close_time": 1765828799999}, {"open_time": 1765828800000, "open": 124.79, "high": 125.59, "low": 123.87, "close": 125.44, "volume": 93.692, "close_time": 1765832399999}, {"open_time": 1765832400000, "open": 125.37, "high": 126.34, "low": 125.02, "close": 125.82, "volume": 731.507, "close_time": 1765835999999}, {"open_time": 1765836000000, "open": 125.8, "high": 126.38, "low": 125.6, "close": 126.25, "volume": 8.188, "close_time": 1765839599999}, {"open_time": 1765839600000, "open": 126.4, "high": 127.73, "low": 126.4, "close": 127.66, "volume": 28.471, "close_time": 1765843199999}, {"open_time": 1765843200000, "open": 127.53, "high": 128.0, "low": 126.29, "close": 126.29, "volume": 13.901, "close_time": 1765846799999}, {"open_time": 1765846800000, "open": 126.43, "high": 126.7, "low": 125.59, "close": 126.42, "volume": 9.009, "close_time": 1765850399999}, {"open_time": 1765850400000, "open": 126.2, "high": 127.13, "low": 126.04, "close": 127.03, "volume": 2.23, "close_time": 1765853999999}, {"open_time": 1765854000000, "open": 126.35, "high": 126.35, "low": 125.0, "close": 126.29, "volume": 25.361, "close_time": 1765857599999}, {"open_time": 1765857600000, "open": 126.65, "high": 126.65, "low": 124.95, "close": 126.06, "volume": 151.129, "close_time": 1765861199999}, {"open_time": 1765861200000, "open": 126.29, "high": 126.36, "low": 126.13, "close": 126.26, "volume": 15.738, "close_time": 1765864799999}, {"open_time": 1765864800000, "open": 126.45, "high": 127.37, "low": 126.45, "close": 127.37, "volume": 4.862, "close_time": 1765868399999}, {"open_time": 1765868400000, "open": 127.39, "high": 127.39, "low": 125.62, "close": 125.62, "volume": 95.783, "close_time": 1765871999999}, {"open_time": 1765872000000, "open": 125.59, "high": 126.51, "low": 125.54, "close": 125.74, "volume": 34.819, "close_time": 1765875599999}, {"open_time": 1765875600000, "open": 126.15, "high": 126.22, "low": 126.15, "close": 126.22, "volume": 1.38, "close_time": 1765879199999}, {"open_time": 1765879200000, "open": 126.48, "high": 128.83, "low": 126.48, "close": 128.06, "volume": 46.987, "close_time": 1765882799999}, {"open_time": 1765882800000, "open": 128.31, "high": 128.93, "low": 128.05, "close": 128.93, "volume": 189.221, "close_time": 1765886399999}, {"open_time": 1765886400000, "open": 128.8, "high": 128.8, "low": 128.38, "close": 128.39, "volume": 5.075, "close_time": 1765889999999}, {"open_time": 1765890000000, "open": 128.52, "high": 129.65, "low": 126.83, "close": 126.83, "volume": 59.091, "close_time": 1765893599999}, {"open_time": 1765893600000, "open": 126.82, "high": 129.65, "low": 126.17, "close": 128.57, "volume": 44.028, "close_time": 1765897199999}, {"open_time": 1765897200000, "open": 128.65, "high": 130.03, "low": 127.48, "close": 130.03, "volume": 16.7, "close_time": 1765900799999}, {"open_time": 1765900800000, "open": 129.85, "high": 129.85, "low": 127.87, "close": 127.95, "volume": 5.859, "close_time": 1765904399999}, {"open_time": 1765904400000, "open": 128.2, "high": 128.46, "low": 127.36, "close": 127.49, "volume": 32.441, "close_time": 1765907999999}, {"open_time": 1765908000000, "open": 127.35, "high": 128.46, "low": 127.05, "close": 128.46, "volume": 33.824, "close_time": 1765911599999}, {"open_time": 1765911600000, "open": 127.89, "high": 127.89, "low": 126.88, "close": 127.87, "volume": 237.705, "close_time": 1765915199999}, {"open_time": 1765915200000, "open": 127.63, "high": 128.72, "low": 127.55, "close": 128.72, "volume": 13.864, "close_time": 1765918799999}, {"open_time": 1765918800000, "open": 128.49, "high": 128.74, "low": 128.17, "close": 128.66, "volume": 191.671, "close_time": 1765922399999}, {"open_time": 1765922400000, "open": 128.89, "high": 129.0, "low": 128.4, "close": 128.93, "volume": 12.696, "close_time": 1765925999999}, {"open_time": 1765926000000, "open": 128.36, "high": 129.34, "low": 128.3, "close": 129.34, "volume": 64.478, "close_time": 1765929599999}, {"open_time": 1765929600000, "open": 128.75, "high": 129.13, "low": 128.34, "close": 128.84, "volume": 69.18, "close_time": 1765933199999}, {"open_time": 1765933200000, "open": 129.1, "high": 129.65, "low": 128.89, "close": 129.0, "volume": 107.587, "close_time": 1765936799999}, {"open_time": 1765936800000, "open": 129.24, "high": 129.34, "low": 128.4, "close": 129.34, "volume": 107.996, "close_time": 1765940399999}, {"open_time": 1765940400000, "open": 129.61, "high": 129.61, "low": 128.2, "close": 128.2, "volume": 7.539, "close_time": 1765943999999}, {"open_time": 1765944000000, "open": 128.19, "high": 128.36, "low": 127.42, "close": 127.95, "volume": 14.985, "close_time": 1765947599999}, {"open_time": 1765947600000, "open": 127.8, "high": 127.8, "low": 127.12, "close": 127.5, "volume": 13.998, "close_time": 1765951199999}, {"open_time": 1765951200000, "open": 127.74, "high": 127.97, "low": 127.65, "close": 127.65, "volume": 0.452, "close_time": 1765954799999}, {"open_time": 1765954800000, "open": 127.68, "high": 127.96, "low": 127.68, "close": 127.79, "volume": 25.429, "close_time": 1765958399999}, {"open_time": 1765958400000, "open": 128.05, "high": 128.07, "low": 126.88, "close": 126.88, "volume": 2.94, "close_time": 1765961999999}, {"open_time": 1765962000000, "open": 126.96, "high": 126.96, "low": 126.03, "close": 126.53, "volume": 27.362, "close_time": 1765965599999}, {"open_time": 1765965600000, "open": 126.6, "high": 126.82, "low": 126.44, "close": 126.44, "volume": 7.049, "close_time": 1765969199999}, {"open_time": 1765969200000, "open": 126.62, "high": 127.81, "low": 126.62, "close": 127.58, "volume": 23.714, "close_time": 1765972799999}, {"open_time": 1765972800000, "open": 127.71, "high": 127.98, "low": 127.71, "close": 127.79, "volume": 4.876, "close_time": 1765976399999}, {"open_time": 1765976400000, "open": 128.13, "high": 129.34, "low": 127.81, "close": 129.31, "volume": 13.323, "close_time": 1765979999999}, {"open_time": 1765980000000, "open": 129.34, "high": 132.49, "low": 127.12, "close": 132.49, "volume": 656.12, "close_time": 1765983599999}, {"open_time": 1765983600000, "open": 132.61, "high": 134.3, "low": 126.72, "close": 126.72, "volume": 942.878, "close_time": 1765987199999}, {"open_time": 1765987200000, "open": 127.51, "high": 127.81, "low": 123.98, "close": 124.79, "volume": 1205.578, "close_time": 1765990799999}, {"open_time": 1765990800000, "open": 125.03, "high": 125.3, "low": 122.67, "close": 123.09, "volume": 226.97, "close_time": 1765994399999}, {"open_time": 1765994400000, "open": 123.35, "high": 123.83, "low": 122.0, "close": 122.16, "volume": 239.732, "close_time": 1765997999999}, {"open_time": 1765998000000, "open": 121.98, "high": 122.38, "low": 121.45, "close": 122.38, "volume": 332.998, "close_time": 1766001599999}, {"open_time": 1766001600000, "open": 122.49, "high": 123.65, "low": 122.17, "close": 122.91, "volume": 43.329, "close_time": 1766005199999}, {"open_time": 1766005200000, "open": 123.5, "high": 123.5, "low": 122.1, "close": 122.38, "volume": 14.821, "close_time": 1766008799999}, {"open_time": 1766008800000, "open": 122.25, "high": 123.49, "low": 122.25, "close": 123.49, "volume": 45.536, "close_time": 1766012399999}, {"open_time": 1766012400000, "open": 123.45, "high": 123.45, "low": 122.79, "close": 123.17, "volume": 7.884, "close_time": 1766015999999}, {"open_time": 1766016000000, "open": 123.36, "high": 123.82, "low": 122.98, "close": 123.63, "volume": 53.826, "close_time": 1766019599999}, {"open_time": 1766019600000, "open": 123.59, "high": 123.7, "low": 123.08, "close": 123.7, "volume": 21.502, "close_time": 1766023199999}, {"open_time": 1766023200000, "open": 123.35, "high": 124.07, "low": 123.35, "close": 123.82, "volume": 20.158, "close_time": 1766026799999}, {"open_time": 1766026800000, "open": 123.8, "high": 123.93, "low": 123.18, "close": 123.32, "volume": 27.946, "close_time": 1766030399999}, {"open_time": 1766030400000, "open": 123.83, "high": 124.05, "low": 123.58, "close": 123.64, "volume": 73.871, "close_time": 1766033999999}, {"open_time": 1766034000000, "open": 123.55, "high": 123.58, "low": 122.43, "close": 122.5, "volume": 52.805, "close_time": 1766037599999}, {"open_time": 1766037600000, "open": 122.36, "high": 122.86, "low": 122.34, "close": 122.71, "volume": 33.485, "close_time": 1766041199999}, {"open_time": 1766041200000, "open": 123.03, "high": 123.31, "low": 122.54, "close": 122.8, "volume": 333.104, "close_time": 1766044799999}, {"open_time": 1766044800000, "open": 122.62, "high": 123.31, "low": 122.54, "close": 123.13, "volume": 4.959, "close_time": 1766048399999}, {"open_time": 1766048400000, "open": 123.06, "high": 123.82, "low": 123.06, "close": 123.78, "volume": 0.794, "close_time": 1766051999999}, {"open_time": 1766052000000, "open": 123.6, "high": 124.07, "low": 123.6, "close": 123.81, "volume": 6.751, "close_time": 1766055599999}, {"open_time": 1766055600000, "open": 123.68, "high": 124.0, "low": 123.31, "close": 123.93, "volume": 10.272, "close_time": 1766059199999}, {"open_time": 1766059200000, "open": 124.05, "high": 124.49, "low": 123.77, "close": 123.95, "volume": 32.376, "close_time": 1766062799999}, {"open_time": 1766062800000, "open": 124.26, "high": 126.73, "low": 124.26, "close": 126.48, "volume": 362.227, "close_time": 1766066399999}, {"open_time": 1766066400000, "open": 126.75, "high": 127.81, "low": 124.88, "close": 125.89, "volume": 475.875, "close_time": 1766069999999}, {"open_time": 1766070000000, "open": 126.06, "high": 128.95, "low": 125.89, "close": 127.41, "volume": 362.264, "close_time": 1766073599999}, {"open_time": 1766073600000, "open": 127.13, "high": 127.35, "low": 126.29, "close": 126.98, "volume": 15.212, "close_time": 1766077199999}, {"open_time": 1766077200000, "open": 126.44, "high": 126.44, "low": 120.7, "close": 122.54, "volume": 845.112, "close_time": 1766080799999}, {"open_time": 1766080800000, "open": 122.81, "high": 123.83, "low": 121.19, "close": 121.58, "volume": 131.608, "close_time": 1766084399999}, {"open_time": 1766084400000, "open": 121.48, "high": 121.49, "low": 117.55, "close": 117.78, "volume": 633.806, "close_time": 1766087999999}, {"open_time": 1766088000000, "open": 117.68, "high": 118.89, "low": 117.0, "close": 117.28, "volume": 980.041, "close_time": 1766091599999}, {"open_time": 1766091600000, "open": 117.0, "high": 120.1, "low": 117.0, "close": 120.09, "volume": 222.454, "close_time": 1766095199999}, {"open_time": 1766095200000, "open": 119.83, "high": 119.98, "low": 119.18, "close": 119.85, "volume": 63.473, "close_time": 1766098799999}, {"open_time": 1766098800000, "open": 119.84, "high": 119.96, "low": 119.3, "close": 119.69, "volume": 87.886, "close_time": 1766102399999}, {"open_time": 1766102400000, "open": 119.6, "high": 119.81, "low": 118.17, "close": 118.47, "volume": 30.143, "close_time": 1766105999999}, {"open_time": 1766106000000, "open": 118.3, "high": 118.49, "low": 117.77, "close": 118.29, "volume": 62.965, "close_time": 1766109599999}, {"open_time": 1766109600000, "open": 118.16, "high": 118.96, "low": 118.01, "close": 118.96, "volume": 72.899, "close_time": 1766113199999}, {"open_time": 1766113200000, "open": 119.25, "high": 122.44, "low": 119.25, "close": 121.83, "volume": 37.819, "close_time": 1766116799999}, {"open_time": 1766116800000, "open": 121.63, "high": 122.94, "low": 121.63, "close": 122.94, "volume": 33.724, "close_time": 1766120399999}, {"open_time": 1766120400000, "open": 122.77, "high": 123.25, "low": 122.18, "close": 122.34, "volume": 21.615, "close_time": 1766123999999}, {"open_time": 1766124000000, "open": 122.63, "high": 123.5, "low": 122.33, "close": 123.5, "volume": 8.376, "close_time": 1766127599999}, {"open_time": 1766127600000, "open": 123.6, "high": 125.31, "low": 123.6, "close": 124.5, "volume": 67.735, "close_time": 1766131199999}, {"open_time": 1766131200000, "open": 124.56, "high": 125.5, "low": 124.41, "close": 125.07, "volume": 27.336, "close_time": 1766134799999}, {"open_time": 1766134800000, "open": 124.74, "high": 124.89, "low": 124.48, "close": 124.55, "volume": 1.51, "close_time": 1766138399999}, {"open_time": 1766138400000, "open": 125.01, "high": 125.01, "low": 124.69, "close": 124.77, "volume": 5.411, "close_time": 1766141999999}, {"open_time": 1766142000000, "open": 124.78, "high": 125.54, "low": 124.78, "close": 125.47, "volume": 5.495, "close_time": 1766145599999}, {"open_time": 1766145600000, "open": 125.49, "high": 126.07, "low": 125.09, "close": 125.75, "volume": 39.36, "close_time": 1766149199999}, {"open_time": 1766149200000, "open": 125.94, "high": 126.44, "low": 125.6, "close": 126.11, "volume": 19.33, "close_time": 1766152799999}, {"open_time": 1766152800000, "open": 126.06, "high": 126.81, "low": 124.79, "close": 126.0, "volume": 77.096, "close_time": 1766156399999}, {"open_time": 1766156400000, "open": 126.1, "high": 127.58, "low": 124.78, "close": 124.97, "volume": 342.221, "close_time": 1766159999999}, {"open_time": 1766160000000, "open": 125.0, "high": 126.82, "low": 125.0, "close": 125.13, "volume": 25.074, "close_time": 1766163599999}, {"open_time": 1766163600000, "open": 125.32, "high": 126.06, "low": 123.67, "close": 123.9, "volume": 29.974, "close_time": 1766167199999}, {"open_time": 1766167200000, "open": 123.65, "high": 125.14, "low": 123.65, "close": 124.82, "volume": 10.579, "close_time": 1766170799999}, {"open_time": 1766170800000, "open": 125.01, "high": 126.57, "low": 125.01, "close": 126.23, "volume": 162.665, "close_time": 1766174399999}, {"open_time": 1766174400000, "open": 126.28, "high": 127.77, "low": 126.15, "close": 126.95, "volume": 38.337, "close_time": 1766177999999}, {"open_time": 1766178000000, "open": 127.2, "high": 127.3, "low": 126.56, "close": 126.7, "volume": 204.536, "close_time": 1766181599999}, {"open_time": 1766181600000, "open": 127.05, "high": 127.29, "low": 126.8, "close": 127.06, "volume": 10.579, "close_time": 1766185199999}, {"open_time": 1766185200000, "open": 126.8, "high": 126.8, "low": 126.15, "close": 126.29, "volume": 74.899, "close_time": 1766188799999}, {"open_time": 1766188800000, "open": 126.13, "high": 126.14, "low": 125.63, "close": 125.65, "volume": 22.644, "close_time": 1766192399999}, {"open_time": 1766192400000, "open": 125.67, "high": 125.82, "low": 125.62, "close": 125.62, "volume": 7.773, "close_time": 1766195999999}, {"open_time": 1766196000000, "open": 125.39, "high": 126.0, "low": 125.39, "close": 125.9, "volume": 29.981, "close_time": 1766199599999}, {"open_time": 1766199600000, "open": 125.87, "high": 126.49, "low": 125.81, "close": 126.44, "volume": 22.187, "close_time": 1766203199999}, {"open_time": 1766203200000, "open": 126.29, "high": 126.36, "low": 126.14, "close": 126.18, "volume": 4.38, "close_time": 1766206799999}, {"open_time": 1766206800000, "open": 126.32, "high": 126.55, "low": 126.13, "close": 126.27, "volume": 48.598, "close_time": 1766210399999}, {"open_time": 1766210400000, "open": 126.43, "high": 126.65, "low": 126.27, "close": 126.27, "volume": 36.031, "close_time": 1766213999999}, {"open_time": 1766214000000, "open": 126.24, "high": 126.31, "low": 126.04, "close": 126.06, "volume": 4.053, "close_time": 1766217599999}, {"open_time": 1766217600000, "open": 126.28, "high": 126.84, "low": 126.26, "close": 126.55, "volume": 2.027, "close_time": 1766221199999}, {"open_time": 1766221200000, "open": 126.59, "high": 126.65, "low": 126.38, "close": 126.38, "volume": 8.379, "close_time": 1766224799999}, {"open_time": 1766224800000, "open": 126.41, "high": 126.41, "low": 126.06, "close": 126.06, "volume": 1.536, "close_time": 1766228399999}, {"open_time": 1766228400000, "open": 125.92, "high": 126.05, "low": 125.92, "close": 126.05, "volume": 0.986, "close_time": 1766231999999}, {"open_time": 1766232000000, "open": 125.94, "high": 126.11, "low": 125.94, "close": 126.11, "volume": 0.507, "close_time": 1766235599999}, {"open_time": 1766235600000, "open": 125.89, "high": 126.05, "low": 125.78, "close": 125.96, "volume": 15.483, "close_time": 1766239199999}, {"open_time": 1766239200000, "open": 125.7, "high": 126.38, "low": 125.56, "close": 126.18, "volume": 54.675, "close_time": 1766242799999}, {"open_time": 1766242800000, "open": 126.26, "high": 126.64, "low": 126.02, "close": 126.63, "volume": 63.65, "close_time": 1766246399999}, {"open_time": 1766246400000, "open": 126.56, "high": 126.65, "low": 126.14, "close": 126.27, "volume": 81.5, "close_time": 1766249999999}, {"open_time": 1766250000000, "open": 126.43, "high": 126.43, "low": 125.93, "close": 125.93, "volume": 29.862, "close_time": 1766253599999}, {"open_time": 1766253600000, "open": 126.04, "high": 126.04, "low": 125.79, "close": 125.91, "volume": 11.455, "close_time": 1766257199999}, {"open_time": 1766257200000, "open": 125.97, "high": 126.2, "low": 125.85, "close": 126.06, "volume": 4.153, "close_time": 1766260799999}, {"open_time": 1766260800000, "open": 126.03, "high": 126.48, "low": 126.01, "close": 126.48, "volume": 14.836, "close_time": 1766264399999}, {"open_time": 1766264400000, "open": 126.36, "high": 126.49, "low": 126.35, "close": 126.45, "volume": 11.011, "close_time": 1766267999999}, {"open_time": 1766268000000, "open": 126.37, "high": 126.37, "low": 125.71, "close": 126.21, "volume": 30.761, "close_time": 1766271599999}, {"open_time": 1766271600000, "open": 125.91, "high": 125.92, "low": 125.65, "close": 125.92, "volume": 2.306, "close_time": 1766275199999}, {"open_time": 1766275200000, "open": 125.83, "high": 126.14, "low": 125.77, "close": 125.77, "volume": 16.295, "close_time": 1766278799999}, {"open_time": 1766278800000, "open": 125.98, "high": 125.98, "low": 125.19, "close": 125.19, "volume": 16.387, "close_time": 1766282399999}, {"open_time": 1766282400000, "open": 125.14, "high": 125.27, "low": 124.75, "close": 124.89, "volume": 97.879, "close_time": 1766285999999}, {"open_time": 1766286000000, "open": 124.93, "high": 125.4, "low": 124.93, "close": 125.13, "volume": 93.601, "close_time": 1766289599999}, {"open_time": 1766289600000, "open": 125.34, "high": 125.44, "low": 125.2, "close": 125.2, "volume": 3.222, "close_time": 1766293199999}, {"open_time": 1766293200000, "open": 125.16, "high": 125.28, "low": 125.13, "close": 125.28, "volume": 2.822, "close_time": 1766296799999}, {"open_time": 1766296800000, "open": 125.25, "high": 125.4, "low": 125.11, "close": 125.22, "volume": 7.473, "close_time": 1766300399999}, {"open_time": 1766300400000, "open": 125.42, "high": 125.49, "low": 125.31, "close": 125.33, "volume": 4.502, "close_time": 1766303999999}, {"open_time": 1766304000000, "open": 124.97, "high": 125.85, "low": 124.97, "close": 125.69, "volume": 23.605, "close_time": 1766307599999}, {"open_time": 1766307600000, "open": 125.89, "high": 126.44, "low": 125.84, "close": 126.44, "volume": 2.059, "close_time": 1766311199999}, {"open_time": 1766311200000, "open": 126.42, "high": 126.45, "low": 125.78, "close": 125.78, "volume": 20.191, "close_time": 1766314799999}, {"open_time": 1766314800000, "open": 125.74, "high": 125.78, "low": 125.41, "close": 125.52, "volume": 0.852, "close_time": 1766318399999}, {"open_time": 1766318400000, "open": 125.82, "high": 125.93, "low": 125.39, "close": 125.39, "volume": 180.124, "close_time": 1766321999999}, {"open_time": 1766322000000, "open": 125.14, "high": 125.14, "low": 123.54, "close": 123.54, "volume": 209.25, "close_time": 1766325599999}, {"open_time": 1766325600000, "open": 123.93, "high": 124.56, "low": 123.93, "close": 124.1, "volume": 98.512, "close_time": 1766329199999}, {"open_time": 1766329200000, "open": 124.09, "high": 125.14, "low": 123.97, "close": 125.14, "volume": 152.661, "close_time": 1766332799999}, {"open_time": 1766332800000, "open": 125.0, "high": 125.5, "low": 124.9, "close": 125.3, "volume": 303.025, "close_time": 1766336399999}, {"open_time": 1766336400000, "open": 125.5, "high": 126.28, "low": 125.44, "close": 125.44, "volume": 37.34, "close_time": 1766339999999}, {"open_time": 1766340000000, "open": 125.25, "high": 125.25, "low": 124.48, "close": 125.22, "volume": 14.835, "close_time": 1766343599999}, {"open_time": 1766343600000, "open": 125.43, "high": 125.78, "low": 125.24, "close": 125.78, "volume": 85.468, "close_time": 1766347199999}, {"open_time": 1766347200000, "open": 125.68, "high": 125.79, "low": 125.28, "close": 125.29, "volume": 111.656, "close_time": 1766350799999}, {"open_time": 1766350800000, "open": 125.13, "high": 125.29, "low": 124.79, "close": 124.91, "volume": 11.131, "close_time": 1766354399999}, {"open_time": 1766354400000, "open": 124.99, "high": 125.78, "low": 124.96, "close": 125.78, "volume": 23.249, "close_time": 1766357999999}, {"open_time": 1766358000000, "open": 125.89, "high": 126.18, "low": 125.69, "close": 126.11, "volume": 64.097, "close_time": 1766361599999}, {"open_time": 1766361600000, "open": 126.09, "high": 128.44, "low": 126.09, "close": 126.37, "volume": 340.449, "close_time": 1766365199999}, {"open_time": 1766365200000, "open": 126.29, "high": 127.11, "low": 125.84, "close": 126.19, "volume": 114.722, "close_time": 1766368799999}, {"open_time": 1766368800000, "open": 126.07, "high": 126.07, "low": 124.52, "close": 125.45, "volume": 16.499, "close_time": 1766372399999}, {"open_time": 1766372400000, "open": 125.32, "high": 126.44, "low": 125.28, "close": 126.12, "volume": 7.193, "close_time": 1766375999999}, {"open_time": 1766376000000, "open": 126.04, "high": 126.65, "low": 125.97, "close": 126.65, "volume": 4.384, "close_time": 1766379599999}, {"open_time": 1766379600000, "open": 126.65, "high": 126.65, "low": 126.39, "close": 126.44, "volume": 29.882, "close_time": 1766383199999}, {"open_time": 1766383200000, "open": 126.27, "high": 126.36, "low": 125.79, "close": 125.79, "volume": 19.766, "close_time": 1766386799999}, {"open_time": 1766386800000, "open": 125.78, "high": 126.44, "low": 125.37, "close": 126.19, "volume": 12.502, "close_time": 1766390399999}, {"open_time": 1766390400000, "open": 126.26, "high": 127.18, "low": 125.62, "close": 125.62, "volume": 11.368, "close_time": 1766393999999}, {"open_time": 1766394000000, "open": 126.12, "high": 126.12, "low": 126.12, "close": 126.12, "volume": 0.554, "close_time": 1766397599999}, {"open_time": 1766397600000, "open": 126.18, "high": 126.82, "low": 125.96, "close": 126.82, "volume": 3.644, "close_time": 1766401199999}, {"open_time": 1766401200000, "open": 126.71, "high": 127.36, "low": 126.62, "close": 127.36, "volume": 2.651, "close_time": 1766404799999}, {"open_time": 1766404800000, "open": 127.11, "high": 127.58, "low": 126.77, "close": 127.07, "volume": 63.207, "close_time": 1766408399999}, {"open_time": 1766408400000, "open": 126.9, "high": 127.11, "low": 126.44, "close": 127.11, "volume": 73.36, "close_time": 1766411999999}, {"open_time": 1766412000000, "open": 127.11, "high": 128.18, "low": 126.65, "close": 127.7, "volume": 219.307, "close_time": 1766415599999}, {"open_time": 1766415600000, "open": 127.74, "high": 128.61, "low": 126.61, "close": 127.81, "volume": 1400.788, "close_time": 1766419199999}, {"open_time": 1766419200000, "open": 128.18, "high": 128.3, "low": 127.41, "close": 127.41, "volume": 255.917, "close_time": 1766422799999}, {"open_time": 1766422800000, "open": 127.11, "high": 127.11, "low": 126.65, "close": 126.93, "volume": 5.233, "close_time": 1766426399999}, {"open_time": 1766426400000, "open": 127.09, "high": 127.41, "low": 126.44, "close": 126.44, "volume": 51.182, "close_time": 1766429999999}, {"open_time": 1766430000000, "open": 126.37, "high": 126.38, "low": 124.71, "close": 124.77, "volume": 206.344, "close_time": 1766433599999}, {"open_time": 1766433600000, "open": 124.88, "high": 125.24, "low": 124.31, "close": 124.47, "volume": 274.653, "close_time": 1766437199999}, {"open_time": 1766437200000, "open": 124.48, "high": 125.62, "low": 124.46, "close": 125.27, "volume": 60.072, "close_time": 1766440799999}, {"open_time": 1766440800000, "open": 125.19, "high": 126.03, "low": 125.19, "close": 126.03, "volume": 47.848, "close_time": 1766444399999}, {"open_time": 1766444400000, "open": 125.7, "high": 125.97, "low": 125.7, "close": 125.96, "volume": 2.199, "close_time": 1766447999999}, {"open_time": 1766448000000, "open": 126.03, "high": 126.82, "low": 126.01, "close": 126.82, "volume": 20.694, "close_time": 1766451599999}, {"open_time": 1766451600000, "open": 126.73, "high": 126.77, "low": 126.06, "close": 126.54, "volume": 19.596, "close_time": 1766455199999}, {"open_time": 1766455200000, "open": 126.14, "high": 126.69, "low": 125.78, "close": 125.82, "volume": 17.092, "close_time": 1766458799999}, {"open_time": 1766458800000, "open": 125.14, "high": 126.24, "low": 125.13, "close": 125.94, "volume": 3.873, "close_time": 1766462399999}, {"open_time": 1766462400000, "open": 125.73, "high": 126.22, "low": 125.44, "close": 125.44, "volume": 21.135, "close_time": 1766465999999}, {"open_time": 1766466000000, "open": 125.43, "high": 125.44, "low": 124.71, "close": 125.15, "volume": 98.225, "close_time": 1766469599999}, {"open_time": 1766469600000, "open": 125.44, "high": 125.44, "low": 124.39, "close": 124.65, "volume": 19.971, "close_time": 1766473199999}, {"open_time": 1766473200000, "open": 124.34, "high": 124.57, "low": 123.86, "close": 124.42, "volume": 370.784, "close_time": 1766476799999}, {"open_time": 1766476800000, "open": 124.43, "high": 124.56, "low": 124.11, "close": 124.24, "volume": 12.743, "close_time": 1766480399999}, {"open_time": 1766480400000, "open": 124.35, "high": 124.35, "low": 124.0, "close": 124.12, "volume": 4.755, "close_time": 1766483999999}, {"open_time": 1766484000000, "open": 124.36, "high": 124.79, "low": 124.36, "close": 124.79, "volume": 0.135, "close_time": 1766487599999}, {"open_time": 1766487600000, "open": 125.07, "high": 125.14, "low": 125.07, "close": 125.1, "volume": 6.946, "close_time": 1766491199999}, {"open_time": 1766491200000, "open": 124.82, "high": 124.96, "low": 124.05, "close": 124.14, "volume": 11.193, "close_time": 1766494799999}, {"open_time": 1766494800000, "open": 124.08, "high": 124.42, "low": 122.95, "close": 123.37, "volume": 72.024, "close_time": 1766498399999}, {"open_time": 1766498400000, "open": 123.73, "high": 123.73, "low": 122.22, "close": 122.44, "volume": 377.662, "close_time": 1766501999999}, {"open_time": 1766502000000, "open": 122.75, "high": 123.48, "low": 122.45, "close": 123.48, "volume": 36.375, "close_time": 1766505599999}, {"open_time": 1766505600000, "open": 123.65, "high": 124.79, "low": 123.59, "close": 124.71, "volume": 77.648, "close_time": 1766509199999}, {"open_time": 1766509200000, "open": 124.63, "high": 124.7, "low": 122.8, "close": 122.8, "volume": 74.769, "close_time": 1766512799999}, {"open_time": 1766512800000, "open": 123.27, "high": 124.19, "low": 123.27, "close": 123.88, "volume": 129.581, "close_time": 1766516399999}, {"open_time": 1766516400000, "open": 124.39, "high": 124.48, "low": 123.65, "close": 123.75, "volume": 30.508, "close_time": 1766519999999}, {"open_time": 1766520000000, "open": 123.89, "high": 125.55, "low": 123.59, "close": 124.96, "volume": 145.371, "close_time": 1766523599999}, {"open_time": 1766523600000, "open": 124.48, "high": 124.48, "low": 124.05, "close": 124.35, "volume": 16.076, "close_time": 1766527199999}, {"open_time": 1766527200000, "open": 124.26, "high": 124.51, "low": 123.65, "close": 123.8, "volume": 10.256, "close_time": 1766530799999}, {"open_time": 1766530800000, "open": 123.81, "high": 124.11, "low": 123.48, "close": 123.86, "volume": 5.618, "close_time": 1766534399999}, {"open_time": 1766534400000, "open": 124.1, "high": 124.1, "low": 123.66, "close": 123.94, "volume": 46.595, "close_time": 1766537999999}, {"open_time": 1766538000000, "open": 123.81, "high": 123.81, "low": 123.0, "close": 123.16, "volume": 51.976, "close_time": 1766541599999}, {"open_time": 1766541600000, "open": 122.94, "high": 122.94, "low": 121.9, "close": 122.43, "volume": 17.262, "close_time": 1766545199999}, {"open_time": 1766545200000, "open": 121.91, "high": 122.81, "low": 121.91, "close": 122.81, "volume": 11.423, "close_time": 1766548799999}, {"open_time": 1766548800000, "open": 122.79, "high": 122.92, "low": 121.61, "close": 121.68, "volume": 79.243, "close_time": 1766552399999}, {"open_time": 1766552400000, "open": 121.66, "high": 121.9, "low": 121.26, "close": 121.49, "volume": 8.802, "close_time": 1766555999999}, {"open_time": 1766556000000, "open": 121.26, "high": 121.56, "low": 120.72, "close": 121.56, "volume": 28.907, "close_time": 1766559599999}, {"open_time": 1766559600000, "open": 121.77, "high": 121.83, "low": 121.44, "close": 121.83, "volume": 3.245, "close_time": 1766563199999}, {"open_time": 1766563200000, "open": 121.55, "high": 121.59, "low": 121.43, "close": 121.59, "volume": 1.843, "close_time": 1766566799999}, {"open_time": 1766566800000, "open": 121.7, "high": 121.75, "low": 121.61, "close": 121.61, "volume": 2.069, "close_time": 1766570399999}, {"open_time": 1766570400000, "open": 121.81, "high": 122.18, "low": 121.81, "close": 122.06, "volume": 14.805, "close_time": 1766573999999}, {"open_time": 1766574000000, "open": 121.91, "high": 122.17, "low": 121.91, "close": 121.98, "volume": 1.528, "close_time": 1766577599999}, {"open_time": 1766577600000, "open": 122.0, "high": 122.21, "low": 121.91, "close": 122.21, "volume": 1.845, "close_time": 1766581199999}, {"open_time": 1766581200000, "open": 122.26, "high": 122.35, "low": 121.98, "close": 121.98, "volume": 5.813, "close_time": 1766584799999}, {"open_time": 1766584800000, "open": 122.0, "high": 122.21, "low": 120.97, "close": 121.59, "volume": 69.627, "close_time": 1766588399999}, {"open_time": 1766588400000, "open": 121.54, "high": 122.84, "low": 121.49, "close": 122.51, "volume": 28.016, "close_time": 1766591999999}, {"open_time": 1766592000000, "open": 122.84, "high": 123.31, "low": 122.44, "close": 122.8, "volume": 152.676, "close_time": 1766595599999}, {"open_time": 1766595600000, "open": 122.8, "high": 122.8, "low": 122.05, "close": 122.05, "volume": 11.147, "close_time": 1766599199999}, {"open_time": 1766599200000, "open": 122.16, "high": 122.58, "low": 121.84, "close": 122.55, "volume": 71.967, "close_time": 1766602799999}, {"open_time": 1766602800000, "open": 122.45, "high": 122.65, "low": 122.24, "close": 122.65, "volume": 5.62, "close_time": 1766606399999}, {"open_time": 1766606400000, "open": 122.91, "high": 123.1, "low": 122.78, "close": 122.78, "volume": 7.644, "close_time": 1766609999999}, {"open_time": 1766610000000, "open": 122.73, "high": 123.0, "low": 122.72, "close": 123.0, "volume": 23.296, "close_time": 1766613599999}, {"open_time": 1766613600000, "open": 122.88, "high": 123.37, "low": 122.88, "close": 123.37, "volume": 147.194, "close_time": 1766617199999}, {"open_time": 1766617200000, "open": 123.29, "high": 123.3, "low": 122.46, "close": 122.54, "volume": 60.572, "close_time": 1766620799999}, {"open_time": 1766620800000, "open": 122.36, "high": 122.74, "low": 122.18, "close": 122.18, "volume": 50.646, "close_time": 1766624399999}, {"open_time": 1766624400000, "open": 122.24, "high": 122.79, "low": 122.24, "close": 122.78, "volume": 14.36, "close_time": 1766627999999}, {"open_time": 1766628000000, "open": 122.69, "high": 123.08, "low": 122.55, "close": 123.08, "volume": 28.089, "close_time": 1766631599999}, {"open_time": 1766631600000, "open": 122.99, "high": 122.99, "low": 122.63, "close": 122.72, "volume": 12.465, "close_time": 1766635199999}, {"open_time": 1766635200000, "open": 122.67, "high": 122.78, "low": 122.59, "close": 122.78, "volume": 34.19, "close_time": 1766638799999}, {"open_time": 1766638800000, "open": 122.74, "high": 122.74, "low": 122.43, "close": 122.43, "volume": 14.062, "close_time": 1766642399999}, {"open_time": 1766642400000, "open": 122.34, "high": 122.49, "low": 122.32, "close": 122.49, "volume": 2.878, "close_time": 1766645999999}, {"open_time": 1766646000000, "open": 122.47, "high": 122.47, "low": 122.03, "close": 122.24, "volume": 17.396, "close_time": 1766649599999}, {"open_time": 1766649600000, "open": 122.45, "high": 122.45, "low": 121.83, "close": 121.83, "volume": 6.806, "close_time": 1766653199999}, {"open_time": 1766653200000, "open": 121.94, "high": 122.16, "low": 121.94, "close": 122.16, "volume": 1.122, "close_time": 1766656799999}, {"open_time": 1766656800000, "open": 121.83, "high": 121.87, "low": 121.39, "close": 121.48, "volume": 21.622, "close_time": 1766660399999}, {"open_time": 1766660400000, "open": 121.67, "high": 121.81, "low": 121.54, "close": 121.75, "volume": 9.816, "close_time": 1766663999999}, {"open_time": 1766664000000, "open": 121.7, "high": 121.98, "low": 121.7, "close": 121.98, "volume": 12.159, "close_time": 1766667599999}, {"open_time": 1766667600000, "open": 122.03, "high": 122.18, "low": 121.86, "close": 122.18, "volume": 0.989, "close_time": 1766671199999}, {"open_time": 1766671200000, "open": 122.19, "high": 122.35, "low": 121.9, "close": 122.1, "volume": 9.604, "close_time": 1766674799999}, {"open_time": 1766674800000, "open": 122.15, "high": 124.0, "low": 121.91, "close": 123.8, "volume": 95.275, "close_time": 1766678399999}, {"open_time": 1766678400000, "open": 123.7, "high": 124.33, "low": 123.33, "close": 123.5, "volume": 45.089, "close_time": 1766681999999}, {"open_time": 1766682000000, "open": 123.31, "high": 123.56, "low": 122.9, "close": 123.14, "volume": 33.836, "close_time": 1766685599999}, {"open_time": 1766685600000, "open": 123.43, "high": 124.06, "low": 123.43, "close": 124.06, "volume": 49.223, "close_time": 1766689199999}, {"open_time": 1766689200000, "open": 124.1, "high": 124.1, "low": 123.41, "close": 123.42, "volume": 4.848, "close_time": 1766692799999}, {"open_time": 1766692800000, "open": 123.44, "high": 123.55, "low": 123.0, "close": 123.0, "volume": 24.437, "close_time": 1766696399999}, {"open_time": 1766696400000, "open": 123.44, "high": 123.5, "low": 123.25, "close": 123.27, "volume": 5.797, "close_time": 1766699999999}, {"open_time": 1766700000000, "open": 123.15, "high": 123.15, "low": 121.5, "close": 121.73, "volume": 32.144, "close_time": 1766703599999}, {"open_time": 1766703600000, "open": 121.71, "high": 121.9, "low": 119.8, "close": 120.0, "volume": 125.677, "close_time": 1766707199999}, {"open_time": 1766707200000, "open": 120.04, "high": 120.26, "low": 119.4, "close": 120.23, "volume": 174.978, "close_time": 1766710799999}, {"open_time": 1766710800000, "open": 120.35, "high": 121.12, "low": 120.04, "close": 120.97, "volume": 395.423, "close_time": 1766714399999}, {"open_time": 1766714400000, "open": 121.01, "high": 124.29, "low": 121.01, "close": 123.51, "volume": 74.761, "close_time": 1766717999999}, {"open_time": 1766718000000, "open": 123.48, "high": 123.52, "low": 122.57, "close": 122.7, "volume": 18.113, "close_time": 1766721599999}, {"open_time": 1766721600000, "open": 122.54, "high": 122.96, "low": 121.83, "close": 122.96, "volume": 133.538, "close_time": 1766725199999}, {"open_time": 1766725200000, "open": 122.97, "high": 123.44, "low": 122.69, "close": 123.44, "volume": 6.395, "close_time": 1766728799999}, {"open_time": 1766728800000, "open": 123.46, "high": 123.65, "low": 123.46, "close": 123.65, "volume": 8.66, "close_time": 1766732399999}, {"open_time": 1766732400000, "open": 123.59, "high": 123.85, "low": 122.79, "close": 122.79, "volume": 10.788, "close_time": 1766735999999}, {"open_time": 1766736000000, "open": 122.89, "high": 122.98, "low": 122.54, "close": 122.54, "volume": 2.407, "close_time": 1766739599999}, {"open_time": 1766739600000, "open": 122.71, "high": 124.05, "low": 122.67, "close": 123.82, "volume": 134.399, "close_time": 1766743199999}, {"open_time": 1766743200000, "open": 123.77, "high": 123.77, "low": 123.52, "close": 123.52, "volume": 10.83, "close_time": 1766746799999}, {"open_time": 1766746800000, "open": 123.7, "high": 123.84, "low": 123.42, "close": 123.82, "volume": 58.879, "close_time": 1766750399999}, {"open_time": 1766750400000, "open": 123.97, "high": 124.03, "low": 123.83, "close": 124.03, "volume": 38.925, "close_time": 1766753999999}, {"open_time": 1766754000000, "open": 123.98, "high": 125.11, "low": 123.98, "close": 125.08, "volume": 28.7, "close_time": 1766757599999}, {"open_time": 1766757600000, "open": 124.85, "high": 124.92, "low": 122.16, "close": 122.16, "volume": 18.938, "close_time": 1766761199999}, {"open_time": 1766761200000, "open": 122.0, "high": 122.0, "low": 120.62, "close": 121.23, "volume": 29.523, "close_time": 1766764799999}, {"open_time": 1766764800000, "open": 121.9, "high": 122.18, "low": 121.26, "close": 121.26, "volume": 81.642, "close_time": 1766768399999}, {"open_time": 1766768400000, "open": 121.45, "high": 122.41, "low": 121.45, "close": 122.41, "volume": 18.421, "close_time": 1766771999999}, {"open_time": 1766772000000, "open": 121.94, "high": 122.41, "low": 121.94, "close": 122.14, "volume": 14.925, "close_time": 1766775599999}, {"open_time": 1766775600000, "open": 122.19, "high": 122.4, "low": 121.89, "close": 122.22, "volume": 412.942, "close_time": 1766779199999}, {"open_time": 1766779200000, "open": 122.19, "high": 122.79, "low": 122.0, "close": 122.54, "volume": 53.065, "close_time": 1766782799999}, {"open_time": 1766782800000, "open": 122.45, "high": 122.59, "low": 122.18, "close": 122.18, "volume": 28.592, "close_time": 1766786399999}, {"open_time": 1766786400000, "open": 122.05, "high": 122.28, "low": 121.9, "close": 122.22, "volume": 16.649, "close_time": 1766789999999}, {"open_time": 1766790000000, "open": 122.53, "high": 122.53, "low": 122.18, "close": 122.18, "volume": 47.843, "close_time": 1766793599999}, {"open_time": 1766793600000, "open": 122.37, "high": 122.37, "low": 122.02, "close": 122.02, "volume": 9.478, "close_time": 1766797199999}, {"open_time": 1766797200000, "open": 122.08, "high": 122.16, "low": 121.91, "close": 122.0, "volume": 92.861, "close_time": 1766800799999}, {"open_time": 1766800800000, "open": 122.27, "high": 122.41, "low": 122.17, "close": 122.41, "volume": 8.791, "close_time": 1766804399999}, {"open_time": 1766804400000, "open": 122.45, "high": 123.65, "low": 122.28, "close": 123.59, "volume": 26.821, "close_time": 1766807999999}, {"open_time": 1766808000000, "open": 123.42, "high": 123.42, "low": 123.0, "close": 123.0, "volume": 1.562, "close_time": 1766811599999}, {"open_time": 1766811600000, "open": 123.1, "high": 123.31, "low": 122.95, "close": 123.31, "volume": 9.85, "close_time": 1766815199999}, {"open_time": 1766815200000, "open": 123.07, "high": 123.07, "low": 122.65, "close": 122.9, "volume": 112.071, "close_time": 1766818799999}, {"open_time": 1766818800000, "open": 123.25, "high": 123.36, "low": 123.23, "close": 123.27, "volume": 37.374, "close_time": 1766822399999}, {"open_time": 1766822400000, "open": 123.22, "high": 123.3, "low": 122.98, "close": 122.98, "volume": 4.773, "close_time": 1766825999999}, {"open_time": 1766826000000, "open": 122.82, "high": 123.18, "low": 122.69, "close": 123.14, "volume": 18.471, "close_time": 1766829599999}, {"open_time": 1766829600000, "open": 123.08, "high": 123.15, "low": 122.57, "close": 122.7, "volume": 15.851, "close_time": 1766833199999}, {"open_time": 1766833200000, "open": 122.84, "high": 122.93, "low": 122.84, "close": 122.85, "volume": 6.277, "close_time": 1766836799999}, {"open_time": 1766836800000, "open": 122.81, "high": 122.81, "low": 122.79, "close": 122.79, "volume": 11.993, "close_time": 1766840399999}, {"open_time": 1766840400000, "open": 122.92, "high": 123.22, "low": 122.84, "close": 123.0, "volume": 13.283, "close_time": 1766843999999}, {"open_time": 1766844000000, "open": 123.04, "high": 123.27, "low": 122.92, "close": 123.26, "volume": 9.153, "close_time": 1766847599999}, {"open_time": 1766847600000, "open": 123.26, "high": 123.5, "low": 123.19, "close": 123.5, "volume": 29.12, "close_time": 1766851199999}, {"open_time": 1766851200000, "open": 123.36, "high": 123.45, "low": 123.05, "close": 123.07, "volume": 3.323, "close_time": 1766854799999}, {"open_time": 1766854800000, "open": 122.96, "high": 123.13, "low": 122.69, "close": 123.13, "volume": 101.04, "close_time": 1766858399999}, {"open_time": 1766858400000, "open": 123.29, "high": 123.39, "low": 123.06, "close": 123.28, "volume": 33.272, "close_time": 1766861999999}, {"open_time": 1766862000000, "open": 123.2, "high": 123.44, "low": 123.1, "close": 123.29, "volume": 237.847, "close_time": 1766865599999}, {"open_time": 1766865600000, "open": 123.65, "high": 123.75, "low": 123.52, "close": 123.61, "volume": 11.045, "close_time": 1766869199999}, {"open_time": 1766869200000, "open": 123.65, "high": 124.51, "low": 123.65, "close": 124.42, "volume": 79.078, "close_time": 1766872799999}, {"open_time": 1766872800000, "open": 124.51, "high": 124.88, "low": 123.71, "close": 124.08, "volume": 91.663, "close_time": 1766876399999}, {"open_time": 1766876400000, "open": 124.2, "high": 125.12, "low": 124.2, "close": 124.67, "volume": 18.258, "close_time": 1766879999999}, {"open_time": 1766880000000, "open": 124.66, "high": 124.81, "low": 124.21, "close": 124.47, "volume": 133.852, "close_time": 1766883599999}, {"open_time": 1766883600000, "open": 124.46, "high": 124.51, "low": 123.97, "close": 124.01, "volume": 74.82, "close_time": 1766887199999}, {"open_time": 1766887200000, "open": 123.9, "high": 124.32, "low": 123.9, "close": 124.16, "volume": 12.666, "close_time": 1766890799999}, {"open_time": 1766890800000, "open": 124.28, "high": 124.31, "low": 124.06, "close": 124.06, "volume": 2.981, "close_time": 1766894399999}, {"open_time": 1766894400000, "open": 124.29, "high": 124.32, "low": 124.08, "close": 124.32, "volume": 14.279, "close_time": 1766897999999}, {"open_time": 1766898000000, "open": 123.89, "high": 123.97, "low": 123.78, "close": 123.78, "volume": 15.28, "close_time": 1766901599999}, {"open_time": 1766901600000, "open": 123.84, "high": 123.84, "low": 123.84, "close": 123.84, "volume": 1.006, "close_time": 1766905199999}, {"open_time": 1766905200000, "open": 124.08, "high": 124.2, "low": 124.02, "close": 124.03, "volume": 2.775, "close_time": 1766908799999}, {"open_time": 1766908800000, "open": 124.45, "high": 124.56, "low": 124.35, "close": 124.35, "volume": 3.162, "close_time": 1766912399999}, {"open_time": 1766912400000, "open": 124.19, "high": 124.35, "low": 124.1, "close": 124.1, "volume": 3.086, "close_time": 1766915999999}, {"open_time": 1766916000000, "open": 124.28, "high": 124.53, "low": 124.28, "close": 124.53, "volume": 0.224, "close_time": 1766919599999}, {"open_time": 1766919600000, "open": 124.7, "high": 124.7, "low": 124.57, "close": 124.57, "volume": 1.184, "close_time": 1766923199999}, {"open_time": 1766923200000, "open": 124.45, "high": 124.46, "low": 124.45, "close": 124.46, "volume": 0.752, "close_time": 1766926799999}, {"open_time": 1766926800000, "open": 124.5, "high": 124.51, "low": 124.5, "close": 124.51, "volume": 0.376, "close_time": 1766930399999}, {"open_time": 1766930400000, "open": 124.72, "high": 124.82, "low": 124.62, "close": 124.81, "volume": 4.124, "close_time": 1766933999999}, {"open_time": 1766934000000, "open": 124.6, "high": 124.91, "low": 124.45, "close": 124.45, "volume": 1.964, "close_time": 1766937599999}, {"open_time": 1766937600000, "open": 124.61, "high": 124.61, "low": 124.27, "close": 124.27, "volume": 104.024, "close_time": 1766941199999}, {"open_time": 1766941200000, "open": 124.58, "high": 124.67, "low": 124.44, "close": 124.44, "volume": 46.961, "close_time": 1766944799999}, {"open_time": 1766944800000, "open": 124.47, "high": 124.47, "low": 123.18, "close": 123.18, "volume": 39.32, "close_time": 1766948399999}, {"open_time": 1766948400000, "open": 123.18, "high": 123.6, "low": 123.18, "close": 123.34, "volume": 17.669, "close_time": 1766951999999}, {"open_time": 1766952000000, "open": 123.2, "high": 123.59, "low": 123.2, "close": 123.49, "volume": 90.367, "close_time": 1766955599999}, {"open_time": 1766955600000, "open": 123.45, "high": 123.79, "low": 123.45, "close": 123.68, "volume": 21.351, "close_time": 1766959199999}, {"open_time": 1766959200000, "open": 123.79, "high": 124.31, "low": 123.67, "close": 124.31, "volume": 40.63, "close_time": 1766962799999}, {"open_time": 1766962800000, "open": 124.39, "high": 125.59, "low": 123.97, "close": 125.34, "volume": 43.132, "close_time": 1766966399999}, {"open_time": 1766966400000, "open": 125.34, "high": 128.08, "low": 125.06, "close": 127.24, "volume": 239.251, "close_time": 1766969999999}, {"open_time": 1766970000000, "open": 127.13, "high": 130.0, "low": 126.26, "close": 128.6, "volume": 674.557, "close_time": 1766973599999}, {"open_time": 1766973600000, "open": 128.57, "high": 129.34, "low": 128.31, "close": 128.84, "volume": 10.473, "close_time": 1766977199999}, {"open_time": 1766977200000, "open": 128.63, "high": 129.38, "low": 128.48, "close": 128.48, "volume": 25.778, "close_time": 1766980799999}, {"open_time": 1766980800000, "open": 128.66, "high": 128.96, "low": 128.22, "close": 128.62, "volume": 359.437, "close_time": 1766984399999}, {"open_time": 1766984400000, "open": 128.42, "high": 128.55, "low": 127.67, "close": 127.67, "volume": 32.713, "close_time": 1766987999999}, {"open_time": 1766988000000, "open": 127.84, "high": 127.93, "low": 127.58, "close": 127.79, "volume": 3.631, "close_time": 1766991599999}, {"open_time": 1766991600000, "open": 127.75, "high": 127.88, "low": 127.35, "close": 127.88, "volume": 24.519, "close_time": 1766995199999}, {"open_time": 1766995200000, "open": 127.98, "high": 128.18, "low": 127.98, "close": 128.0, "volume": 241.52, "close_time": 1766998799999}, {"open_time": 1766998800000, "open": 127.99, "high": 128.09, "low": 125.58, "close": 125.58, "volume": 310.825, "close_time": 1767002399999}, {"open_time": 1767002400000, "open": 126.09, "high": 126.29, "low": 125.71, "close": 125.84, "volume": 17.548, "close_time": 1767005999999}, {"open_time": 1767006000000, "open": 125.51, "high": 125.51, "low": 125.13, "close": 125.28, "volume": 21.582, "close_time": 1767009599999}, {"open_time": 1767009600000, "open": 125.16, "high": 125.36, "low": 123.08, "close": 123.72, "volume": 74.323, "close_time": 1767013199999}, {"open_time": 1767013200000, "open": 123.62, "high": 123.92, "low": 123.03, "close": 123.35, "volume": 10.486, "close_time": 1767016799999}, {"open_time": 1767016800000, "open": 123.3, "high": 124.44, "low": 122.48, "close": 123.27, "volume": 148.048, "close_time": 1767020399999}, {"open_time": 1767020400000, "open": 123.28, "high": 124.05, "low": 123.26, "close": 123.71, "volume": 494.802, "close_time": 1767023999999}, {"open_time": 1767024000000, "open": 123.31, "high": 123.59, "low": 122.8, "close": 122.95, "volume": 160.114, "close_time": 1767027599999}, {"open_time": 1767027600000, "open": 123.65, "high": 123.83, "low": 123.2, "close": 123.83, "volume": 11.2, "close_time": 1767031199999}, {"open_time": 1767031200000, "open": 123.76, "high": 123.89, "low": 122.98, "close": 122.98, "volume": 10.589, "close_time": 1767034799999}, {"open_time": 1767034800000, "open": 123.4, "high": 123.43, "low": 123.04, "close": 123.09, "volume": 8.38, "close_time": 1767038399999}, {"open_time": 1767038400000, "open": 123.06, "high": 123.44, "low": 122.88, "close": 122.88, "volume": 6.249, "close_time": 1767041999999}, {"open_time": 1767042000000, "open": 123.17, "high": 123.62, "low": 123.17, "close": 123.59, "volume": 39.095, "close_time": 1767045599999}, {"open_time": 1767045600000, "open": 123.21, "high": 123.5, "low": 123.21, "close": 123.5, "volume": 5.235, "close_time": 1767049199999}, {"open_time": 1767049200000, "open": 123.35, "high": 123.61, "low": 123.26, "close": 123.26, "volume": 7.633, "close_time": 1767052799999}, {"open_time": 1767052800000, "open": 123.19, "high": 123.19, "low": 123.02, "close": 123.02, "volume": 434.275, "close_time": 1767056399999}, {"open_time": 1767056400000, "open": 122.95, "high": 123.35, "low": 122.82, "close": 123.26, "volume": 443.801, "close_time": 1767059999999}, {"open_time": 1767060000000, "open": 122.83, "high": 122.99, "low": 122.54, "close": 122.99, "volume": 547.778, "close_time": 1767063599999}, {"open_time": 1767063600000, "open": 123.1, "high": 123.83, "low": 122.98, "close": 123.82, "volume": 373.681, "close_time": 1767067199999}, {"open_time": 1767067200000, "open": 123.83, "high": 124.05, "low": 123.83, "close": 124.05, "volume": 8.848, "close_time": 1767070799999}, {"open_time": 1767070800000, "open": 123.98, "high": 123.98, "low": 123.31, "close": 123.49, "volume": 9.408, "close_time": 1767074399999}, {"open_time": 1767074400000, "open": 123.61, "high": 124.02, "low": 123.58, "close": 123.74, "volume": 15.501, "close_time": 1767077999999}, {"open_time": 1767078000000, "open": 124.02, "high": 124.22, "low": 123.81, "close": 124.17, "volume": 3.324, "close_time": 1767081599999}, {"open_time": 1767081600000, "open": 124.39, "high": 125.03, "low": 124.39, "close": 124.88, "volume": 8.305, "close_time": 1767085199999}, {"open_time": 1767085200000, "open": 124.84, "high": 124.84, "low": 124.57, "close": 124.59, "volume": 12.321, "close_time": 1767088799999}, {"open_time": 1767088800000, "open": 124.64, "high": 124.92, "low": 124.63, "close": 124.84, "volume": 15.312, "close_time": 1767092399999}, {"open_time": 1767092400000, "open": 124.61, "high": 124.61, "low": 124.26, "close": 124.26, "volume": 9.887, "close_time": 1767095999999}, {"open_time": 1767096000000, "open": 124.35, "high": 124.56, "low": 124.22, "close": 124.22, "volume": 372.8, "close_time": 1767099599999}, {"open_time": 1767099600000, "open": 124.28, "high": 124.33, "low": 124.05, "close": 124.05, "volume": 15.09, "close_time": 1767103199999}, {"open_time": 1767103200000, "open": 123.89, "high": 125.33, "low": 123.65, "close": 125.03, "volume": 74.476, "close_time": 1767106799999}, {"open_time": 1767106800000, "open": 124.72, "high": 125.14, "low": 124.1, "close": 125.14, "volume": 394.946, "close_time": 1767110399999}, {"open_time": 1767110400000, "open": 125.0, "high": 126.44, "low": 125.0, "close": 125.38, "volume": 31.554, "close_time": 1767113999999}, {"open_time": 1767114000000, "open": 125.84, "high": 125.92, "low": 124.51, "close": 124.87, "volume": 95.65, "close_time": 1767117599999}, {"open_time": 1767117600000, "open": 124.8, "high": 124.8, "low": 124.39, "close": 124.53, "volume": 18.268, "close_time": 1767121199999}, {"open_time": 1767121200000, "open": 124.55, "high": 124.71, "low": 123.92, "close": 124.57, "volume": 10.253, "close_time": 1767124799999}, {"open_time": 1767124800000, "open": 124.63, "high": 124.8, "low": 124.05, "close": 124.14, "volume": 17.733, "close_time": 1767128399999}, {"open_time": 1767128400000, "open": 124.14, "high": 124.14, "low": 123.65, "close": 123.99, "volume": 67.705, "close_time": 1767131999999}, {"open_time": 1767132000000, "open": 123.9, "high": 124.48, "low": 123.9, "close": 124.37, "volume": 9.257, "close_time": 1767135599999}, {"open_time": 1767135600000, "open": 124.51, "high": 124.99, "low": 124.38, "close": 124.99, "volume": 34.992, "close_time": 1767139199999}, {"open_time": 1767139200000, "open": 125.05, "high": 125.09, "low": 124.57, "close": 125.01, "volume": 41.639, "close_time": 1767142799999}, {"open_time": 1767142800000, "open": 125.04, "high": 126.77, "low": 124.92, "close": 126.1, "volume": 1098.295, "close_time": 1767146399999}, {"open_time": 1767146400000, "open": 125.97, "high": 127.11, "low": 125.54, "close": 126.01, "volume": 1589.373, "close_time": 1767149999999}, {"open_time": 1767150000000, "open": 126.1, "high": 127.58, "low": 125.41, "close": 126.21, "volume": 1448.322, "close_time": 1767153599999}, {"open_time": 1767153600000, "open": 126.2, "high": 128.18, "low": 125.65, "close": 126.11, "volume": 1229.105, "close_time": 1767157199999}, {"open_time": 1767157200000, "open": 125.74, "high": 127.58, "low": 125.7, "close": 125.79, "volume": 1369.001, "close_time": 1767160799999}, {"open_time": 1767160800000, "open": 126.1, "high": 127.77, "low": 125.89, "close": 126.15, "volume": 2088.412, "close_time": 1767164399999}, {"open_time": 1767164400000, "open": 126.22, "high": 128.01, "low": 125.82, "close": 126.27, "volume": 2371.463, "close_time": 1767167999999}, {"open_time": 1767168000000, "open": 126.26, "high": 126.95, "low": 125.65, "close": 125.92, "volume": 2281.11, "close_time": 1767171599999}, {"open_time": 1767171600000, "open": 125.99, "high": 127.11, "low": 125.99, "close": 126.41, "volume": 549.421, "close_time": 1767175199999}, {"open_time": 1767175200000, "open": 126.44, "high": 127.11, "low": 126.4, "close": 127.0, "volume": 16.074, "close_time": 1767178799999}, {"open_time": 1767178800000, "open": 126.76, "high": 128.01, "low": 126.67, "close": 127.36, "volume": 21.172, "close_time": 1767182399999}, {"open_time": 1767182400000, "open": 126.98, "high": 127.72, "low": 126.41, "close": 126.55, "volume": 1186.721, "close_time": 1767185999999}, {"open_time": 1767186000000, "open": 126.48, "high": 128.33, "low": 126.21, "close": 126.72, "volume": 1256.343, "close_time": 1767189599999}, {"open_time": 1767189600000, "open": 126.81, "high": 127.41, "low": 125.54, "close": 126.4, "volume": 2086.349, "close_time": 1767193199999}, {"open_time": 1767193200000, "open": 125.84, "high": 126.44, "low": 125.13, "close": 126.07, "volume": 2443.474, "close_time": 1767196799999}, {"open_time": 1767196800000, "open": 126.06, "high": 126.65, "low": 124.48, "close": 125.23, "volume": 3124.66, "close_time": 1767200399999}, {"open_time": 1767200400000, "open": 125.13, "high": 125.4, "low": 124.78, "close": 125.19, "volume": 2004.699, "close_time": 1767203999999}, {"open_time": 1767204000000, "open": 125.19, "high": 126.65, "low": 125.02, "close": 125.13, "volume": 1913.806, "close_time": 1767207599999}, {"open_time": 1767207600000, "open": 125.45, "high": 127.14, "low": 124.71, "close": 124.89, "volume": 1607.694, "close_time": 1767211199999}, {"open_time": 1767211200000, "open": 124.81, "high": 127.11, "low": 123.82, "close": 124.6, "volume": 3095.608, "close_time": 1767214799999}, {"open_time": 1767214800000, "open": 124.5, "high": 128.25, "low": 124.22, "close": 125.17, "volume": 2131.273, "close_time": 1767218399999}, {"open_time": 1767218400000, "open": 125.02, "high": 126.42, "low": 124.72, "close": 125.12, "volume": 1759.17, "close_time": 1767221999999}, {"open_time": 1767222000000, "open": 125.23, "high": 127.14, "low": 124.8, "close": 124.8, "volume": 2160.226, "close_time": 1767225599999}, {"open_time": 1767225600000, "open": 124.96, "high": 126.43, "low": 124.96, "close": 125.47, "volume": 2110.965, "close_time": 1767229199999}, {"open_time": 1767229200000, "open": 125.65, "high": 126.65, "low": 125.23, "close": 125.59, "volume": 1115.417, "close_time": 1767232799999}, {"open_time": 1767232800000, "open": 125.18, "high": 126.01, "low": 125.04, "close": 125.97, "volume": 1886.322, "close_time": 1767236399999}, {"open_time": 1767236400000, "open": 125.96, "high": 126.01, "low": 125.27, "close": 125.62, "volume": 1417.71, "close_time": 1767239999999}, {"open_time": 1767240000000, "open": 125.63, "high": 126.01, "low": 125.13, "close": 125.42, "volume": 3673.262, "close_time": 1767243599999}, {"open_time": 1767243600000, "open": 125.4, "high": 126.01, "low": 125.07, "close": 125.91, "volume": 1552.224, "close_time": 1767247199999}, {"open_time": 1767247200000, "open": 125.7, "high": 125.75, "low": 125.14, "close": 125.38, "volume": 3034.674, "close_time": 1767250799999}, {"open_time": 1767250800000, "open": 125.16, "high": 127.58, "low": 124.71, "close": 124.71, "volume": 1039.263, "close_time": 1767254399999}, {"open_time": 1767254400000, "open": 125.71, "high": 125.72, "low": 124.7, "close": 124.7, "volume": 8.134, "close_time": 1767257999999}, {"open_time": 1767258000000, "open": 125.77, "high": 125.77, "low": 124.7, "close": 125.53, "volume": 0.772, "close_time": 1767261599999}, {"open_time": 1767261600000, "open": 125.07, "high": 127.41, "low": 125.07, "close": 125.38, "volume": 471.527, "close_time": 1767265199999}, {"open_time": 1767265200000, "open": 125.89, "high": 126.44, "low": 125.15, "close": 126.05, "volume": 12.253, "close_time": 1767268799999}, {"open_time": 1767268800000, "open": 126.1, "high": 126.44, "low": 125.26, "close": 125.26, "volume": 10.197, "close_time": 1767272399999}, {"open_time": 1767272400000, "open": 125.14, "high": 126.81, "low": 125.14, "close": 125.15, "volume": 161.62, "close_time": 1767275999999}, {"open_time": 1767276000000, "open": 125.14, "high": 127.43, "low": 124.79, "close": 126.0, "volume": 658.405, "close_time": 1767279599999}, {"open_time": 1767279600000, "open": 125.5, "high": 126.79, "low": 124.9, "close": 125.87, "volume": 116.006, "close_time": 1767283199999}, {"open_time": 1767283200000, "open": 125.96, "high": 126.81, "low": 124.66, "close": 125.05, "volume": 150.735, "close_time": 1767286799999}, {"open_time": 1767286800000, "open": 124.81, "high": 126.14, "low": 124.57, "close": 125.73, "volume": 35.088, "close_time": 1767290399999}, {"open_time": 1767290400000, "open": 126.06, "high": 127.48, "low": 125.51, "close": 126.0, "volume": 59.912, "close_time": 1767293999999}, {"open_time": 1767294000000, "open": 126.14, "high": 128.18, "low": 125.28, "close": 126.08, "volume": 179.354, "close_time": 1767297599999}, {"open_time": 1767297600000, "open": 126.44, "high": 127.51, "low": 125.85, "close": 126.29, "volume": 329.311, "close_time": 1767301199999}, {"open_time": 1767301200000, "open": 126.35, "high": 127.52, "low": 125.64, "close": 125.82, "volume": 334.666, "close_time": 1767304799999}, {"open_time": 1767304800000, "open": 126.32, "high": 128.12, "low": 125.46, "close": 126.84, "volume": 369.848, "close_time": 1767308399999}, {"open_time": 1767308400000, "open": 126.97, "high": 128.25, "low": 126.44, "close": 127.25, "volume": 79.678, "close_time": 1767311999999}, {"open_time": 1767312000000, "open": 127.47, "high": 128.25, "low": 126.8, "close": 127.74, "volume": 745.676, "close_time": 1767315599999}, {"open_time": 1767315600000, "open": 127.21, "high": 128.25, "low": 126.44, "close": 126.65, "volume": 555.934, "close_time": 1767319199999}, {"open_time": 1767319200000, "open": 126.97, "high": 128.25, "low": 126.32, "close": 126.92, "volume": 513.767, "close_time": 1767322799999}, {"open_time": 1767322800000, "open": 126.84, "high": 128.25, "low": 126.84, "close": 127.81, "volume": 113.977, "close_time": 1767326399999}, {"open_time": 1767326400000, "open": 128.18, "high": 128.25, "low": 127.42, "close": 127.68, "volume": 1122.678, "close_time": 1767329999999}, {"open_time": 1767330000000, "open": 127.61, "high": 127.63, "low": 127.41, "close": 127.6, "volume": 0.943, "close_time": 1767333599999}, {"open_time": 1767333600000, "open": 127.83, "high": 128.25, "low": 127.19, "close": 128.25, "volume": 666.56, "close_time": 1767337199999}, {"open_time": 1767337200000, "open": 127.75, "high": 129.18, "low": 127.24, "close": 127.51, "volume": 683.17, "close_time": 1767340799999}, {"open_time": 1767340800000, "open": 127.61, "high": 129.24, "low": 127.23, "close": 128.1, "volume": 172.043, "close_time": 1767344399999}, {"open_time": 1767344400000, "open": 128.42, "high": 130.0, "low": 128.42, "close": 129.73, "volume": 646.352, "close_time": 1767347999999}, {"open_time": 1767348000000, "open": 130.0, "high": 130.0, "low": 129.28, "close": 129.32, "volume": 1332.471, "close_time": 1767351599999}, {"open_time": 1767351600000, "open": 129.75, "high": 130.0, "low": 128.44, "close": 128.92, "volume": 509.056, "close_time": 1767355199999}, {"open_time": 1767355200000, "open": 128.94, "high": 128.94, "low": 128.19, "close": 128.48, "volume": 305.52, "close_time": 1767358799999}, {"open_time": 1767358800000, "open": 128.71, "high": 128.99, "low": 128.66, "close": 128.88, "volume": 19.255, "close_time": 1767362399999}, {"open_time": 1767362400000, "open": 128.91, "high": 129.5, "low": 127.09, "close": 129.0, "volume": 89.033, "close_time": 1767365999999}, {"open_time": 1767366000000, "open": 128.88, "high": 129.48, "low": 127.48, "close": 129.15, "volume": 675.952, "close_time": 1767369599999}, {"open_time": 1767369600000, "open": 128.85, "high": 131.78, "low": 128.8, "close": 130.44, "volume": 11518.58, "close_time": 1767373199999}, {"open_time": 1767373200000, "open": 130.93, "high": 132.22, "low": 130.83, "close": 131.39, "volume": 466.411, "close_time": 1767376799999}, {"open_time": 1767376800000, "open": 131.26, "high": 131.86, "low": 130.47, "close": 130.47, "volume": 1096.088, "close_time": 1767380399999}, {"open_time": 1767380400000, "open": 130.88, "high": 131.83, "low": 130.83, "close": 131.68, "volume": 19.6, "close_time": 1767383999999}, {"open_time": 1767384000000, "open": 131.56, "high": 132.0, "low": 131.04, "close": 131.04, "volume": 54.188, "close_time": 1767387599999}, {"open_time": 1767387600000, "open": 131.35, "high": 132.08, "low": 131.35, "close": 131.96, "volume": 53.719, "close_time": 1767391199999}, {"open_time": 1767391200000, "open": 131.84, "high": 133.15, "low": 131.84, "close": 132.68, "volume": 148.536, "close_time": 1767394799999}, {"open_time": 1767394800000, "open": 132.66, "high": 132.68, "low": 132.03, "close": 132.25, "volume": 19.617, "close_time": 1767398399999}, {"open_time": 1767398400000, "open": 132.26, "high": 132.99, "low": 132.26, "close": 132.51, "volume": 15.834, "close_time": 1767401999999}, {"open_time": 1767402000000, "open": 132.81, "high": 132.81, "low": 132.57, "close": 132.57, "volume": 18.196, "close_time": 1767405599999}, {"open_time": 1767405600000, "open": 132.26, "high": 133.16, "low": 132.09, "close": 132.97, "volume": 60.399, "close_time": 1767409199999}, {"open_time": 1767409200000, "open": 132.89, "high": 133.04, "low": 132.1, "close": 132.76, "volume": 39.961, "close_time": 1767412799999}, {"open_time": 1767412800000, "open": 132.9, "high": 132.9, "low": 132.25, "close": 132.25, "volume": 101.517, "close_time": 1767416399999}, {"open_time": 1767416400000, "open": 132.46, "high": 132.54, "low": 131.69, "close": 131.69, "volume": 9.883, "close_time": 1767419999999}, {"open_time": 1767420000000, "open": 132.0, "high": 132.36, "low": 131.16, "close": 131.16, "volume": 61.952, "close_time": 1767423599999}, {"open_time": 1767423600000, "open": 131.29, "high": 131.47, "low": 129.69, "close": 130.08, "volume": 88.271, "close_time": 1767427199999}, {"open_time": 1767427200000, "open": 130.14, "high": 130.91, "low": 130.14, "close": 130.91, "volume": 73.395, "close_time": 1767430799999}, {"open_time": 1767430800000, "open": 130.57, "high": 131.44, "low": 130.57, "close": 131.32, "volume": 122.812, "close_time": 1767434399999}, {"open_time": 1767434400000, "open": 131.02, "high": 131.25, "low": 130.94, "close": 131.13, "volume": 5.981, "close_time": 1767437999999}, {"open_time": 1767438000000, "open": 130.83, "high": 130.83, "low": 130.65, "close": 130.76, "volume": 4.345, "close_time": 1767441599999}, {"open_time": 1767441600000, "open": 130.55, "high": 130.95, "low": 130.54, "close": 130.78, "volume": 13.918, "close_time": 1767445199999}, {"open_time": 1767445200000, "open": 130.76, "high": 131.37, "low": 130.76, "close": 131.26, "volume": 25.321, "close_time": 1767448799999}, {"open_time": 1767448800000, "open": 131.34, "high": 132.08, "low": 131.23, "close": 131.7, "volume": 24.504, "close_time": 1767452399999}, {"open_time": 1767452400000, "open": 131.91, "high": 131.97, "low": 131.17, "close": 131.49, "volume": 58.974, "close_time": 1767455999999}, {"open_time": 1767456000000, "open": 131.61, "high": 132.0, "low": 131.61, "close": 131.82, "volume": 26.069, "close_time": 1767459599999}, {"open_time": 1767459600000, "open": 131.92, "high": 132.05, "low": 131.82, "close": 132.02, "volume": 1.568, "close_time": 1767463199999}, {"open_time": 1767463200000, "open": 131.84, "high": 132.07, "low": 131.57, "close": 132.07, "volume": 36.37, "close_time": 1767466799999}, {"open_time": 1767466800000, "open": 131.96, "high": 131.96, "low": 131.66, "close": 131.94, "volume": 13.846, "close_time": 1767470399999}, {"open_time": 1767470400000, "open": 131.86, "high": 131.95, "low": 131.48, "close": 131.93, "volume": 66.278, "close_time": 1767473999999}, {"open_time": 1767474000000, "open": 132.03, "high": 132.95, "low": 131.99, "close": 132.79, "volume": 15.492, "close_time": 1767477599999}, {"open_time": 1767477600000, "open": 132.79, "high": 133.93, "low": 132.66, "close": 133.14, "volume": 3533.825, "close_time": 1767481199999}, {"open_time": 1767481200000, "open": 133.48, "high": 133.66, "low": 133.1, "close": 133.41, "volume": 11.05, "close_time": 1767484799999}, {"open_time": 1767484800000, "open": 133.46, "high": 134.75, "low": 133.37, "close": 134.63, "volume": 134.733, "close_time": 1767488399999}, {"open_time": 1767488400000, "open": 134.51, "high": 134.68, "low": 133.53, "close": 133.53, "volume": 127.465, "close_time": 1767491999999}, {"open_time": 1767492000000, "open": 134.09, "high": 134.09, "low": 133.76, "close": 133.76, "volume": 2.427, "close_time": 1767495599999}, {"open_time": 1767495600000, "open": 133.78, "high": 134.58, "low": 133.78, "close": 134.55, "volume": 12.152, "close_time": 1767499199999}, {"open_time": 1767499200000, "open": 134.63, "high": 134.78, "low": 134.27, "close": 134.27, "volume": 18.362, "close_time": 1767502799999}, {"open_time": 1767502800000, "open": 134.43, "high": 134.59, "low": 134.24, "close": 134.52, "volume": 81.46, "close_time": 1767506399999}, {"open_time": 1767506400000, "open": 134.57, "high": 134.88, "low": 133.83, "close": 133.88, "volume": 34.133, "close_time": 1767509999999}, {"open_time": 1767510000000, "open": 133.87, "high": 134.07, "low": 133.87, "close": 133.88, "volume": 12.674, "close_time": 1767513599999}, {"open_time": 1767513600000, "open": 133.88, "high": 134.06, "low": 133.23, "close": 134.06, "volume": 47.872, "close_time": 1767517199999}, {"open_time": 1767517200000, "open": 134.04, "high": 134.47, "low": 134.04, "close": 134.47, "volume": 2.344, "close_time": 1767520799999}, {"open_time": 1767520800000, "open": 134.38, "high": 134.8, "low": 134.38, "close": 134.8, "volume": 15.2, "close_time": 1767524399999}, {"open_time": 1767524400000, "open": 134.6, "high": 134.6, "low": 134.35, "close": 134.52, "volume": 0.669, "close_time": 1767527999999}, {"open_time": 1767528000000, "open": 134.44, "high": 134.78, "low": 134.35, "close": 134.35, "volume": 2.112, "close_time": 1767531599999}, {"open_time": 1767531600000, "open": 134.34, "high": 134.58, "low": 133.79, "close": 134.58, "volume": 37.97, "close_time": 1767535199999}, {"open_time": 1767535200000, "open": 134.6, "high": 135.0, "low": 134.41, "close": 135.0, "volume": 12.987, "close_time": 1767538799999}, {"open_time": 1767538800000, "open": 135.0, "high": 135.3, "low": 134.47, "close": 134.47, "volume": 3584.345, "close_time": 1767542399999}, {"open_time": 1767542400000, "open": 135.28, "high": 135.39, "low": 134.99, "close": 135.21, "volume": 48.417, "close_time": 1767545999999}, {"open_time": 1767546000000, "open": 135.16, "high": 135.34, "low": 134.97, "close": 134.97, "volume": 11.967, "close_time": 1767549599999}, {"open_time": 1767549600000, "open": 134.8, "high": 134.83, "low": 133.81, "close": 134.1, "volume": 55.954, "close_time": 1767553199999}, {"open_time": 1767553200000, "open": 134.17, "high": 134.17, "low": 133.17, "close": 133.47, "volume": 37.575, "close_time": 1767556799999}, {"open_time": 1767556800000, "open": 133.54, "high": 134.22, "low": 133.53, "close": 134.22, "volume": 46.276, "close_time": 1767560399999}, {"open_time": 1767560400000, "open": 133.93, "high": 134.47, "low": 133.93, "close": 134.0, "volume": 48.869, "close_time": 1767563999999}, {"open_time": 1767564000000, "open": 133.72, "high": 134.46, "low": 133.72, "close": 133.98, "volume": 4.397, "close_time": 1767567599999}, {"open_time": 1767567600000, "open": 134.45, "high": 134.87, "low": 133.72, "close": 134.01, "volume": 19.66, "close_time": 1767571199999}, {"open_time": 1767571200000, "open": 134.17, "high": 135.72, "low": 134.17, "close": 135.72, "volume": 51.472, "close_time": 1767574799999}, {"open_time": 1767574800000, "open": 135.51, "high": 137.58, "low": 135.43, "close": 136.82, "volume": 112.038, "close_time": 1767578399999}, {"open_time": 1767578400000, "open": 136.87, "high": 137.06, "low": 135.69, "close": 136.9, "volume": 86.613, "close_time": 1767581999999}, {"open_time": 1767582000000, "open": 136.9, "high": 137.07, "low": 136.66, "close": 136.79, "volume": 30.766, "close_time": 1767585599999}, {"open_time": 1767585600000, "open": 136.81, "high": 136.83, "low": 135.14, "close": 135.74, "volume": 82.882, "close_time": 1767589199999}, {"open_time": 1767589200000, "open": 135.68, "high": 136.23, "low": 135.02, "close": 135.02, "volume": 48.172, "close_time": 1767592799999}, {"open_time": 1767592800000, "open": 135.01, "high": 135.55, "low": 134.7, "close": 135.55, "volume": 32.857, "close_time": 1767596399999}, {"open_time": 1767596400000, "open": 135.68, "high": 135.82, "low": 135.26, "close": 135.26, "volume": 3.942, "close_time": 1767599999999}, {"open_time": 1767600000000, "open": 135.59, "high": 135.81, "low": 135.5, "close": 135.81, "volume": 0.788, "close_time": 1767603599999}, {"open_time": 1767603600000, "open": 135.0, "high": 135.58, "low": 134.87, "close": 135.58, "volume": 105.817, "close_time": 1767607199999}, {"open_time": 1767607200000, "open": 135.63, "high": 135.93, "low": 135.32, "close": 135.6, "volume": 51.19, "close_time": 1767610799999}, {"open_time": 1767610800000, "open": 135.65, "high": 135.8, "low": 135.39, "close": 135.8, "volume": 1.23, "close_time": 1767614399999}, {"open_time": 1767614400000, "open": 135.87, "high": 135.87, "low": 135.44, "close": 135.44, "volume": 5.209, "close_time": 1767617999999}, {"open_time": 1767618000000, "open": 135.27, "high": 135.27, "low": 133.36, "close": 133.95, "volume": 88.174, "close_time": 1767621599999}, {"open_time": 1767621600000, "open": 133.83, "high": 135.51, "low": 133.35, "close": 135.51, "volume": 150.334, "close_time": 1767625199999}, {"open_time": 1767625200000, "open": 135.07, "high": 136.51, "low": 134.2, "close": 136.32, "volume": 50.147, "close_time": 1767628799999}, {"open_time": 1767628800000, "open": 136.27, "high": 136.27, "low": 134.92, "close": 135.31, "volume": 57.411, "close_time": 1767632399999}, {"open_time": 1767632400000, "open": 135.59, "high": 136.77, "low": 134.43, "close": 136.56, "volume": 73.187, "close_time": 1767635999999}, {"open_time": 1767636000000, "open": 136.71, "high": 137.48, "low": 135.82, "close": 137.41, "volume": 72.411, "close_time": 1767639599999}, {"open_time": 1767639600000, "open": 137.41, "high": 138.76, "low": 137.2, "close": 138.41, "volume": 233.479, "close_time": 1767643199999}, {"open_time": 1767643200000, "open": 138.33, "high": 139.71, "low": 137.59, "close": 137.95, "volume": 400.056, "close_time": 1767646799999}, {"open_time": 1767646800000, "open": 138.08, "high": 138.59, "low": 137.96, "close": 138.39, "volume": 5.519, "close_time": 1767650399999}, {"open_time": 1767650400000, "open": 138.43, "high": 139.15, "low": 138.43, "close": 138.66, "volume": 44.045, "close_time": 1767653999999}, {"open_time": 1767654000000, "open": 138.65, "high": 138.9, "low": 138.06, "close": 138.06, "volume": 15.351, "close_time": 1767657599999}, {"open_time": 1767657600000, "open": 137.95, "high": 138.18, "low": 137.05, "close": 137.44, "volume": 60.07, "close_time": 1767661199999}, {"open_time": 1767661200000, "open": 137.9, "high": 138.43, "low": 137.39, "close": 137.6, "volume": 71.655, "close_time": 1767664799999}, {"open_time": 1767664800000, "open": 137.88, "high": 138.07, "low": 137.35, "close": 137.85, "volume": 31.409, "close_time": 1767668399999}, {"open_time": 1767668400000, "open": 137.69, "high": 138.56, "low": 137.69, "close": 138.51, "volume": 21.329, "close_time": 1767671999999}, {"open_time": 1767672000000, "open": 138.61, "high": 139.0, "low": 138.36, "close": 138.4, "volume": 23.96, "close_time": 1767675599999}, {"open_time": 1767675600000, "open": 138.53, "high": 139.95, "low": 138.2, "close": 139.64, "volume": 84.406, "close_time": 1767679199999}, {"open_time": 1767679200000, "open": 139.68, "high": 139.68, "low": 138.93, "close": 139.45, "volume": 7.872, "close_time": 1767682799999}, {"open_time": 1767682800000, "open": 138.93, "high": 138.97, "low": 137.48, "close": 137.75, "volume": 33.683, "close_time": 1767686399999}, {"open_time": 1767686400000, "open": 137.76, "high": 138.11, "low": 137.64, "close": 137.64, "volume": 22.096, "close_time": 1767689999999}, {"open_time": 1767690000000, "open": 137.83, "high": 138.36, "low": 137.82, "close": 138.09, "volume": 6.573, "close_time": 1767693599999}, {"open_time": 1767693600000, "open": 137.58, "high": 138.06, "low": 137.58, "close": 137.69, "volume": 2.225, "close_time": 1767697199999}, {"open_time": 1767697200000, "open": 137.86, "high": 139.6, "low": 137.82, "close": 139.52, "volume": 27.008, "close_time": 1767700799999}, {"open_time": 1767700800000, "open": 139.43, "high": 139.43, "low": 139.11, "close": 139.11, "volume": 6.817, "close_time": 1767704399999}, {"open_time": 1767704400000, "open": 138.94, "high": 139.45, "low": 138.7, "close": 139.36, "volume": 25.652, "close_time": 1767707999999}, {"open_time": 1767708000000, "open": 139.56, "high": 143.36, "low": 139.56, "close": 141.24, "volume": 593.807, "close_time": 1767711599999}, {"open_time": 1767711600000, "open": 142.04, "high": 143.08, "low": 141.12, "close": 141.55, "volume": 176.725, "close_time": 1767715199999}, {"open_time": 1767715200000, "open": 141.75, "high": 141.86, "low": 138.25, "close": 138.93, "volume": 223.929, "close_time": 1767718799999}, {"open_time": 1767718800000, "open": 138.8, "high": 139.14, "low": 136.48, "close": 136.48, "volume": 245.994, "close_time": 1767722399999}, {"open_time": 1767722400000, "open": 136.47, "high": 137.9, "low": 136.24, "close": 137.75, "volume": 175.427, "close_time": 1767725999999}, {"open_time": 1767726000000, "open": 137.82, "high": 138.12, "low": 137.39, "close": 137.39, "volume": 27.61, "close_time": 1767729599999}, {"open_time": 1767729600000, "open": 138.04, "high": 139.15, "low": 138.04, "close": 139.15, "volume": 26.955, "close_time": 1767733199999}, {"open_time": 1767733200000, "open": 139.16, "high": 142.07, "low": 138.91, "close": 140.49, "volume": 404.514, "close_time": 1767736799999}, {"open_time": 1767736800000, "open": 140.16, "high": 140.59, "low": 139.66, "close": 140.11, "volume": 159.93, "close_time": 1767740399999}, {"open_time": 1767740400000, "open": 140.28, "high": 141.24, "low": 140.28, "close": 141.13, "volume": 121.706, "close_time": 1767743999999}, {"open_time": 1767744000000, "open": 140.97, "high": 141.41, "low": 139.97, "close": 139.97, "volume": 184.345, "close_time": 1767747599999}, {"open_time": 1767747600000, "open": 139.9, "high": 140.56, "low": 138.89, "close": 139.18, "volume": 494.927, "close_time": 1767751199999}, {"open_time": 1767751200000, "open": 139.02, "high": 140.09, "low": 138.61, "close": 140.08, "volume": 1983.058, "close_time": 1767754799999}, {"open_time": 1767754800000, "open": 140.07, "high": 140.57, "low": 139.6, "close": 139.72, "volume": 1931.693, "close_time": 1767758399999}, {"open_time": 1767758400000, "open": 139.79, "high": 140.02, "low": 138.93, "close": 138.93, "volume": 1486.656, "close_time": 1767761999999}, {"open_time": 1767762000000, "open": 138.93, "high": 139.73, "low": 138.33, "close": 138.82, "volume": 1867.75, "close_time": 1767765599999}, {"open_time": 1767765600000, "open": 138.71, "high": 139.11, "low": 138.48, "close": 139.08, "volume": 917.311, "close_time": 1767769199999}, {"open_time": 1767769200000, "open": 139.3, "high": 139.59, "low": 139.07, "close": 139.47, "volume": 1224.815, "close_time": 1767772799999}, {"open_time": 1767772800000, "open": 139.6, "high": 140.04, "low": 139.22, "close": 139.89, "volume": 734.175, "close_time": 1767776399999}, {"open_time": 1767776400000, "open": 139.7, "high": 139.94, "low": 137.0, "close": 137.47, "volume": 1057.467, "close_time": 1767779999999}, {"open_time": 1767780000000, "open": 137.07, "high": 137.89, "low": 136.97, "close": 137.89, "volume": 1726.038, "close_time": 1767783599999}, {"open_time": 1767783600000, "open": 137.88, "high": 138.28, "low": 137.86, "close": 138.1, "volume": 1632.638, "close_time": 1767787199999}, {"open_time": 1767787200000, "open": 138.11, "high": 138.28, "low": 137.69, "close": 138.07, "volume": 2390.302, "close_time": 1767790799999}, {"open_time": 1767790800000, "open": 138.18, "high": 138.72, "low": 137.78, "close": 138.23, "volume": 2143.173, "close_time": 1767794399999}, {"open_time": 1767794400000, "open": 138.22, "high": 138.41, "low": 136.9, "close": 138.41, "volume": 1227.421, "close_time": 1767797999999}, {"open_time": 1767798000000, "open": 137.81, "high": 137.81, "low": 135.43, "close": 135.9, "volume": 1865.533, "close_time": 1767801599999}, {"open_time": 1767801600000, "open": 135.9, "high": 136.74, "low": 135.56, "close": 135.96, "volume": 2272.209, "close_time": 1767805199999}, {"open_time": 1767805200000, "open": 135.89, "high": 136.68, "low": 135.58, "close": 135.82, "volume": 2288.203, "close_time": 1767808799999}, {"open_time": 1767808800000, "open": 136.01, "high": 136.06, "low": 135.06, "close": 135.43, "volume": 2458.48, "close_time": 1767812399999}, {"open_time": 1767812400000, "open": 135.61, "high": 136.05, "low": 134.53, "close": 135.76, "volume": 2328.76, "close_time": 1767815999999}, {"open_time": 1767816000000, "open": 135.97, "high": 136.14, "low": 135.19, "close": 136.01, "volume": 1920.511, "close_time": 1767819599999}, {"open_time": 1767819600000, "open": 135.97, "high": 136.56, "low": 135.97, "close": 136.44, "volume": 2468.893, "close_time": 1767823199999}, {"open_time": 1767823200000, "open": 136.39, "high": 136.89, "low": 136.05, "close": 136.73, "volume": 2591.486, "close_time": 1767826799999}, {"open_time": 1767826800000, "open": 136.61, "high": 137.29, "low": 135.9, "close": 136.68, "volume": 2313.368, "close_time": 1767830399999}, {"open_time": 1767830400000, "open": 136.6, "high": 137.27, "low": 136.29, "close": 137.06, "volume": 2284.182, "close_time": 1767833999999}, {"open_time": 1767834000000, "open": 137.15, "high": 137.47, "low": 136.89, "close": 137.05, "volume": 2380.494, "close_time": 1767837599999}, {"open_time": 1767837600000, "open": 136.85, "high": 138.11, "low": 136.85, "close": 137.87, "volume": 2222.739, "close_time": 1767841199999}, {"open_time": 1767841200000, "open": 138.07, "high": 138.35, "low": 136.9, "close": 137.08, "volume": 2101.054, "close_time": 1767844799999}, {"open_time": 1767844800000, "open": 136.96, "high": 138.55, "low": 136.76, "close": 138.03, "volume": 2711.231, "close_time": 1767848399999}, {"open_time": 1767848400000, "open": 138.02, "high": 138.34, "low": 136.76, "close": 136.8, "volume": 2771.333, "close_time": 1767851999999}, {"open_time": 1767852000000, "open": 136.99, "high": 137.02, "low": 135.04, "close": 135.15, "volume": 1899.3, "close_time": 1767855599999}, {"open_time": 1767855600000, "open": 135.21, "high": 136.91, "low": 134.24, "close": 136.25, "volume": 301.347, "close_time": 1767859199999}, {"open_time": 1767859200000, "open": 136.17, "high": 136.42, "low": 135.33, "close": 135.37, "volume": 1287.773, "close_time": 1767862799999}, {"open_time": 1767862800000, "open": 135.47, "high": 135.89, "low": 134.86, "close": 134.86, "volume": 634.17, "close_time": 1767866399999}, {"open_time": 1767866400000, "open": 134.63, "high": 135.55, "low": 134.33, "close": 135.55, "volume": 21.043, "close_time": 1767869999999}, {"open_time": 1767870000000, "open": 135.13, "high": 135.24, "low": 134.63, "close": 134.9, "volume": 43.482, "close_time": 1767873599999}, {"open_time": 1767873600000, "open": 135.02, "high": 135.02, "low": 134.01, "close": 134.22, "volume": 31.982, "close_time": 1767877199999}, {"open_time": 1767877200000, "open": 134.5, "high": 134.53, "low": 134.26, "close": 134.29, "volume": 12.433, "close_time": 1767880799999}, {"open_time": 1767880800000, "open": 134.67, "high": 134.67, "low": 132.97, "close": 134.34, "volume": 127.464, "close_time": 1767884399999}, {"open_time": 1767884400000, "open": 134.1, "high": 136.66, "low": 133.62, "close": 136.66, "volume": 58.238, "close_time": 1767887999999}, {"open_time": 1767888000000, "open": 136.7, "high": 138.14, "low": 136.44, "close": 138.14, "volume": 163.064, "close_time": 1767891599999}, {"open_time": 1767891600000, "open": 138.2, "high": 138.77, "low": 137.33, "close": 138.76, "volume": 78.613, "close_time": 1767895199999}, {"open_time": 1767895200000, "open": 138.6, "high": 139.0, "low": 137.92, "close": 137.92, "volume": 91.602, "close_time": 1767898799999}, {"open_time": 1767898800000, "open": 138.54, "high": 138.54, "low": 137.48, "close": 137.58, "volume": 21.441, "close_time": 1767902399999}, {"open_time": 1767902400000, "open": 137.48, "high": 137.83, "low": 136.76, "close": 137.83, "volume": 39.678, "close_time": 1767905999999}, {"open_time": 1767906000000, "open": 137.83, "high": 139.69, "low": 137.83, "close": 139.69, "volume": 105.947, "close_time": 1767909599999}, {"open_time": 1767909600000, "open": 139.64, "high": 140.01, "low": 138.4, "close": 138.98, "volume": 101.276, "close_time": 1767913199999}, {"open_time": 1767913200000, "open": 138.86, "high": 139.29, "low": 138.4, "close": 138.49, "volume": 4.03, "close_time": 1767916799999}, {"open_time": 1767916800000, "open": 138.59, "high": 139.44, "low": 138.38, "close": 139.04, "volume": 94.396, "close_time": 1767920399999}, {"open_time": 1767920400000, "open": 139.19, "high": 139.5, "low": 137.81, "close": 138.05, "volume": 13.932, "close_time": 1767923999999}, {"open_time": 1767924000000, "open": 138.85, "high": 139.5, "low": 138.85, "close": 139.06, "volume": 8.441, "close_time": 1767927599999}, {"open_time": 1767927600000, "open": 139.4, "high": 141.08, "low": 139.23, "close": 140.99, "volume": 94.085, "close_time": 1767931199999}, {"open_time": 1767931200000, "open": 140.92, "high": 141.0, "low": 139.73, "close": 139.83, "volume": 17.305, "close_time": 1767934799999}, {"open_time": 1767934800000, "open": 139.89, "high": 140.25, "low": 139.59, "close": 139.85, "volume": 79.796, "close_time": 1767938399999}, {"open_time": 1767938400000, "open": 139.98, "high": 140.74, "low": 139.72, "close": 140.74, "volume": 34.578, "close_time": 1767941999999}, {"open_time": 1767942000000, "open": 140.76, "high": 140.76, "low": 139.66, "close": 139.66, "volume": 3.895, "close_time": 1767945599999}, {"open_time": 1767945600000, "open": 139.6, "high": 139.6, "low": 137.14, "close": 137.14, "volume": 43.157, "close_time": 1767949199999}, {"open_time": 1767949200000, "open": 138.13, "high": 139.0, "low": 138.13, "close": 138.42, "volume": 54.212, "close_time": 1767952799999}, {"open_time": 1767952800000, "open": 138.44, "high": 138.93, "low": 138.25, "close": 138.79, "volume": 18.611, "close_time": 1767956399999}, {"open_time": 1767956400000, "open": 138.93, "high": 138.93, "low": 138.2, "close": 138.35, "volume": 2.536, "close_time": 1767959999999}, {"open_time": 1767960000000, "open": 138.39, "high": 138.39, "low": 137.54, "close": 137.8, "volume": 9.772, "close_time": 1767963599999}, {"open_time": 1767963600000, "open": 137.94, "high": 139.19, "low": 137.79, "close": 138.79, "volume": 33.207, "close_time": 1767967199999}, {"open_time": 1767967200000, "open": 138.68, "high": 138.68, "low": 136.57, "close": 136.74, "volume": 41.136, "close_time": 1767970799999}, {"open_time": 1767970800000, "open": 137.03, "high": 140.78, "low": 136.19, "close": 138.61, "volume": 253.578, "close_time": 1767974399999}, {"open_time": 1767974400000, "open": 138.93, "high": 140.1, "low": 138.93, "close": 140.02, "volume": 393.307, "close_time": 1767977999999}, {"open_time": 1767978000000, "open": 140.03, "high": 140.03, "low": 137.48, "close": 138.48, "volume": 28.377, "close_time": 1767981599999}, {"open_time": 1767981600000, "open": 138.42, "high": 138.49, "low": 135.88, "close": 136.76, "volume": 85.451, "close_time": 1767985199999}, {"open_time": 1767985200000, "open": 136.74, "high": 136.74, "low": 135.55, "close": 135.97, "volume": 29.027, "close_time": 1767988799999}, {"open_time": 1767988800000, "open": 135.78, "high": 136.03, "low": 135.1, "close": 135.6, "volume": 133.234, "close_time": 1767992399999}, {"open_time": 1767992400000, "open": 135.71, "high": 136.23, "low": 135.71, "close": 136.01, "volume": 5.295, "close_time": 1767995999999}, {"open_time": 1767996000000, "open": 136.0, "high": 136.26, "low": 135.68, "close": 136.24, "volume": 8.653, "close_time": 1767999599999}, {"open_time": 1767999600000, "open": 136.28, "high": 136.48, "low": 135.93, "close": 136.04, "volume": 47.019, "close_time": 1768003199999}, {"open_time": 1768003200000, "open": 136.0, "high": 136.26, "low": 135.83, "close": 135.91, "volume": 3.651, "close_time": 1768006799999}, {"open_time": 1768006800000, "open": 136.1, "high": 136.57, "low": 135.93, "close": 136.57, "volume": 13.815, "close_time": 1768010399999}, {"open_time": 1768010400000, "open": 136.51, "high": 136.7, "low": 136.15, "close": 136.22, "volume": 24.606, "close_time": 1768013999999}, {"open_time": 1768014000000, "open": 136.31, "high": 136.33, "low": 135.95, "close": 136.33, "volume": 38.889, "close_time": 1768017599999}, {"open_time": 1768017600000, "open": 136.22, "high": 136.22, "low": 135.85, "close": 135.85, "volume": 7.868, "close_time": 1768021199999}, {"open_time": 1768021200000, "open": 135.76, "high": 136.21, "low": 135.75, "close": 136.17, "volume": 37.553, "close_time": 1768024799999}, {"open_time": 1768024800000, "open": 135.82, "high": 136.18, "low": 135.82, "close": 136.06, "volume": 21.648, "close_time": 1768028399999}, {"open_time": 1768028400000, "open": 136.12, "high": 136.24, "low": 135.91, "close": 136.24, "volume": 1.832, "close_time": 1768031999999}, {"open_time": 1768032000000, "open": 136.27, "high": 136.27, "low": 135.99, "close": 136.1, "volume": 36.24, "close_time": 1768035599999}, {"open_time": 1768035600000, "open": 136.07, "high": 136.46, "low": 136.07, "close": 136.46, "volume": 71.198, "close_time": 1768039199999}, {"open_time": 1768039200000, "open": 136.4, "high": 136.91, "low": 136.4, "close": 136.85, "volume": 6.15, "close_time": 1768042799999}, {"open_time": 1768042800000, "open": 136.76, "high": 136.99, "low": 136.44, "close": 136.66, "volume": 2.267, "close_time": 1768046399999}, {"open_time": 1768046400000, "open": 136.69, "high": 136.93, "low": 136.49, "close": 136.51, "volume": 7.01, "close_time": 1768049999999}, {"open_time": 1768050000000, "open": 136.4, "high": 136.62, "low": 136.23, "close": 136.5, "volume": 26.939, "close_time": 1768053599999}, {"open_time": 1768053600000, "open": 136.41, "high": 136.5, "low": 136.05, "close": 136.19, "volume": 21.919, "close_time": 1768057199999}, {"open_time": 1768057200000, "open": 136.14, "high": 136.5, "low": 136.07, "close": 136.5, "volume": 42.212, "close_time": 1768060799999}, {"open_time": 1768060800000, "open": 136.5, "high": 136.71, "low": 136.13, "close": 136.5, "volume": 13.861, "close_time": 1768064399999}, {"open_time": 1768064400000, "open": 136.47, "high": 136.73, "low": 136.07, "close": 136.07, "volume": 15.752, "close_time": 1768067999999}, {"open_time": 1768068000000, "open": 136.15, "high": 136.4, "low": 135.87, "close": 136.3, "volume": 120.794, "close_time": 1768071599999}, {"open_time": 1768071600000, "open": 136.1, "high": 136.24, "low": 135.94, "close": 136.14, "volume": 136.804, "close_time": 1768075199999}, {"open_time": 1768075200000, "open": 136.31, "high": 136.34, "low": 135.94, "close": 135.97, "volume": 13.294, "close_time": 1768078799999}, {"open_time": 1768078800000, "open": 135.94, "high": 136.15, "low": 135.73, "close": 135.73, "volume": 16.44, "close_time": 1768082399999}, {"open_time": 1768082400000, "open": 135.68, "high": 135.83, "low": 135.5, "close": 135.51, "volume": 24.226, "close_time": 1768085999999}, {"open_time": 1768086000000, "open": 135.74, "high": 136.14, "low": 135.74, "close": 136.14, "volume": 31.23, "close_time": 1768089599999}, {"open_time": 1768089600000, "open": 135.82, "high": 136.38, "low": 135.82, "close": 136.38, "volume": 43.761, "close_time": 1768093199999}, {"open_time": 1768093200000, "open": 136.42, "high": 136.57, "low": 136.31, "close": 136.46, "volume": 107.659, "close_time": 1768096799999}, {"open_time": 1768096800000, "open": 136.34, "high": 136.36, "low": 135.97, "close": 136.22, "volume": 17.045, "close_time": 1768100399999}, {"open_time": 1768100400000, "open": 135.98, "high": 136.43, "low": 135.95, "close": 136.43, "volume": 19.532, "close_time": 1768103999999}, {"open_time": 1768104000000, "open": 136.33, "high": 136.56, "low": 135.99, "close": 136.37, "volume": 27.795, "close_time": 1768107599999}, {"open_time": 1768107600000, "open": 136.09, "high": 136.51, "low": 136.09, "close": 136.5, "volume": 51.404, "close_time": 1768111199999}, {"open_time": 1768111200000, "open": 136.41, "high": 136.41, "low": 136.08, "close": 136.08, "volume": 81.052, "close_time": 1768114799999}, {"open_time": 1768114800000, "open": 136.33, "high": 136.34, "low": 136.16, "close": 136.16, "volume": 2.31, "close_time": 1768118399999}, {"open_time": 1768118400000, "open": 136.13, "high": 136.76, "low": 136.13, "close": 136.76, "volume": 11.916, "close_time": 1768121999999}, {"open_time": 1768122000000, "open": 136.66, "high": 136.66, "low": 136.61, "close": 136.61, "volume": 19.022, "close_time": 1768125599999}, {"open_time": 1768125600000, "open": 136.66, "high": 136.66, "low": 136.42, "close": 136.53, "volume": 0.183, "close_time": 1768129199999}, {"open_time": 1768129200000, "open": 136.69, "high": 136.69, "low": 136.51, "close": 136.64, "volume": 11.477, "close_time": 1768132799999}, {"open_time": 1768132800000, "open": 136.64, "high": 136.99, "low": 136.64, "close": 136.99, "volume": 3.221, "close_time": 1768136399999}, {"open_time": 1768136400000, "open": 137.24, "high": 137.37, "low": 137.09, "close": 137.37, "volume": 3.531, "close_time": 1768139999999}, {"open_time": 1768140000000, "open": 137.36, "high": 139.35, "low": 137.23, "close": 139.35, "volume": 51.668, "close_time": 1768143599999}, {"open_time": 1768143600000, "open": 139.39, "high": 139.5, "low": 138.02, "close": 138.02, "volume": 83.041, "close_time": 1768147199999}, {"open_time": 1768147200000, "open": 138.81, "high": 141.48, "low": 138.49, "close": 140.09, "volume": 632.249, "close_time": 1768150799999}, {"open_time": 1768150800000, "open": 140.23, "high": 140.24, "low": 138.76, "close": 139.81, "volume": 169.973, "close_time": 1768154399999}, {"open_time": 1768154400000, "open": 139.78, "high": 140.17, "low": 139.2, "close": 140.17, "volume": 92.546, "close_time": 1768157999999}, {"open_time": 1768158000000, "open": 140.0, "high": 140.15, "low": 139.31, "close": 139.53, "volume": 46.803, "close_time": 1768161599999}, {"open_time": 1768161600000, "open": 139.24, "high": 139.29, "low": 138.03, "close": 138.69, "volume": 85.431, "close_time": 1768165199999}, {"open_time": 1768165200000, "open": 138.14, "high": 138.61, "low": 138.03, "close": 138.61, "volume": 92.587, "close_time": 1768168799999}, {"open_time": 1768168800000, "open": 138.15, "high": 138.55, "low": 137.71, "close": 138.55, "volume": 22.918, "close_time": 1768172399999}, {"open_time": 1768172400000, "open": 138.26, "high": 139.66, "low": 137.58, "close": 139.57, "volume": 62.795, "close_time": 1768175999999}, {"open_time": 1768176000000, "open": 139.61, "high": 141.37, "low": 139.11, "close": 141.24, "volume": 458.155, "close_time": 1768179599999}, {"open_time": 1768179600000, "open": 141.35, "high": 141.92, "low": 140.78, "close": 141.24, "volume": 167.052, "close_time": 1768183199999}, {"open_time": 1768183200000, "open": 141.11, "high": 142.68, "low": 141.11, "close": 142.39, "volume": 347.752, "close_time": 1768186799999}, {"open_time": 1768186800000, "open": 142.72, "high": 144.35, "low": 142.54, "close": 142.54, "volume": 310.959, "close_time": 1768190399999}, {"open_time": 1768190400000, "open": 142.63, "high": 143.14, "low": 142.42, "close": 142.73, "volume": 95.242, "close_time": 1768193999999}, {"open_time": 1768194000000, "open": 142.84, "high": 143.12, "low": 142.69, "close": 142.69, "volume": 7.109, "close_time": 1768197599999}, {"open_time": 1768197600000, "open": 142.84, "high": 143.36, "low": 141.82, "close": 141.82, "volume": 45.09, "close_time": 1768201199999}, {"open_time": 1768201200000, "open": 142.22, "high": 142.36, "low": 141.41, "close": 141.41, "volume": 61.427, "close_time": 1768204799999}, {"open_time": 1768204800000, "open": 141.49, "high": 141.83, "low": 139.14, "close": 139.76, "volume": 60.721, "close_time": 1768208399999}, {"open_time": 1768208400000, "open": 140.14, "high": 140.14, "low": 139.24, "close": 139.65, "volume": 6.951, "close_time": 1768211999999}, {"open_time": 1768212000000, "open": 139.59, "high": 139.82, "low": 139.22, "close": 139.22, "volume": 3.893, "close_time": 1768215599999}, {"open_time": 1768215600000, "open": 139.26, "high": 140.19, "low": 139.26, "close": 140.01, "volume": 42.707, "close_time": 1768219199999}, {"open_time": 1768219200000, "open": 140.11, "high": 140.23, "low": 139.89, "close": 140.0, "volume": 29.982, "close_time": 1768222799999}, {"open_time": 1768222800000, "open": 139.82, "high": 140.01, "low": 139.56, "close": 139.64, "volume": 14.499, "close_time": 1768226399999}, {"open_time": 1768226400000, "open": 139.8, "high": 140.86, "low": 138.85, "close": 140.43, "volume": 151.303, "close_time": 1768229999999}, {"open_time": 1768230000000, "open": 140.56, "high": 142.77, "low": 140.18, "close": 142.66, "volume": 350.352, "close_time": 1768233599999}, {"open_time": 1768233600000, "open": 142.61, "high": 144.18, "low": 142.3, "close": 143.13, "volume": 288.144, "close_time": 1768237199999}, {"open_time": 1768237200000, "open": 142.89, "high": 143.65, "low": 141.24, "close": 142.09, "volume": 15.674, "close_time": 1768240799999}, {"open_time": 1768240800000, "open": 142.09, "high": 142.78, "low": 140.6, "close": 141.34, "volume": 283.107, "close_time": 1768244399999}, {"open_time": 1768244400000, "open": 140.98, "high": 141.58, "low": 140.89, "close": 140.89, "volume": 36.007, "close_time": 1768247999999}, {"open_time": 1768248000000, "open": 141.01, "high": 141.79, "low": 140.1, "close": 140.1, "volume": 25.712, "close_time": 1768251599999}, {"open_time": 1768251600000, "open": 140.09, "high": 140.22, "low": 138.4, "close": 138.41, "volume": 31.751, "close_time": 1768255199999}, {"open_time": 1768255200000, "open": 138.75, "high": 139.75, "low": 138.75, "close": 139.16, "volume": 91.099, "close_time": 1768258799999}, {"open_time": 1768258800000, "open": 139.12, "high": 139.4, "low": 138.79, "close": 139.37, "volume": 18.764, "close_time": 1768262399999}, {"open_time": 1768262400000, "open": 139.29, "high": 139.56, "low": 138.76, "close": 138.76, "volume": 42.219, "close_time": 1768265999999}, {"open_time": 1768266000000, "open": 139.43, "high": 139.65, "low": 138.56, "close": 138.83, "volume": 39.802, "close_time": 1768269599999}, {"open_time": 1768269600000, "open": 138.88, "high": 139.27, "low": 138.26, "close": 138.57, "volume": 5.17, "close_time": 1768273199999}, {"open_time": 1768273200000, "open": 138.63, "high": 138.65, "low": 137.9, "close": 138.58, "volume": 14.698, "close_time": 1768276799999}, {"open_time": 1768276800000, "open": 138.67, "high": 139.18, "low": 138.58, "close": 139.18, "volume": 105.117, "close_time": 1768280399999}, {"open_time": 1768280400000, "open": 139.19, "high": 140.5, "low": 139.08, "close": 140.18, "volume": 40.257, "close_time": 1768283999999}, {"open_time": 1768284000000, "open": 139.89, "high": 140.74, "low": 139.89, "close": 140.63, "volume": 11.785, "close_time": 1768287599999}, {"open_time": 1768287600000, "open": 140.48, "high": 140.74, "low": 140.27, "close": 140.31, "volume": 2.711, "close_time": 1768291199999}, {"open_time": 1768291200000, "open": 140.16, "high": 141.83, "low": 140.16, "close": 141.51, "volume": 10.958, "close_time": 1768294799999}, {"open_time": 1768294800000, "open": 141.81, "high": 143.08, "low": 141.39, "close": 142.02, "volume": 29.927, "close_time": 1768298399999}, {"open_time": 1768298400000, "open": 141.87, "high": 142.54, "low": 141.74, "close": 141.95, "volume": 6.952, "close_time": 1768301999999}, {"open_time": 1768302000000, "open": 142.08, "high": 142.08, "low": 141.88, "close": 141.9, "volume": 1.31, "close_time": 1768305599999}, {"open_time": 1768305600000, "open": 141.93, "high": 142.24, "low": 141.66, "close": 142.24, "volume": 5.963, "close_time": 1768309199999}, {"open_time": 1768309200000, "open": 142.05, "high": 143.34, "low": 141.94, "close": 142.35, "volume": 149.626, "close_time": 1768312799999}, {"open_time": 1768312800000, "open": 142.33, "high": 143.71, "low": 141.71, "close": 142.13, "volume": 151.265, "close_time": 1768316399999}, {"open_time": 1768316400000, "open": 141.86, "high": 143.44, "low": 141.29, "close": 143.44, "volume": 135.816, "close_time": 1768319999999}, {"open_time": 1768320000000, "open": 143.48, "high": 144.41, "low": 142.91, "close": 143.36, "volume": 275.338, "close_time": 1768323599999}, {"open_time": 1768323600000, "open": 143.45, "high": 143.58, "low": 142.55, "close": 143.01, "volume": 74.908, "close_time": 1768327199999}, {"open_time": 1768327200000, "open": 142.69, "high": 143.64, "low": 142.69, "close": 143.25, "volume": 33.491, "close_time": 1768330799999}, {"open_time": 1768330800000, "open": 143.44, "high": 144.36, "low": 143.05, "close": 144.36, "volume": 34.767, "close_time": 1768334399999}, {"open_time": 1768334400000, "open": 144.36, "high": 144.41, "low": 143.17, "close": 143.78, "volume": 24.518, "close_time": 1768337999999}, {"open_time": 1768338000000, "open": 143.86, "high": 144.27, "low": 143.44, "close": 143.44, "volume": 26.062, "close_time": 1768341599999}, {"open_time": 1768341600000, "open": 144.23, "high": 148.01, "low": 144.23, "close": 146.86, "volume": 753.744, "close_time": 1768345199999}, {"open_time": 1768345200000, "open": 147.29, "high": 147.35, "low": 144.75, "close": 145.38, "volume": 262.685, "close_time": 1768348799999}, {"open_time": 1768348800000, "open": 145.62, "high": 145.75, "low": 144.42, "close": 145.17, "volume": 145.118, "close_time": 1768352399999}, {"open_time": 1768352400000, "open": 145.14, "high": 146.13, "low": 144.98, "close": 145.8, "volume": 140.305, "close_time": 1768355999999}, {"open_time": 1768356000000, "open": 146.0, "high": 146.47, "low": 145.37, "close": 145.5, "volume": 10.643, "close_time": 1768359599999}, {"open_time": 1768359600000, "open": 145.68, "high": 146.31, "low": 145.3, "close": 145.92, "volume": 24.996, "close_time": 1768363199999}, {"open_time": 1768363200000, "open": 146.37, "high": 146.56, "low": 144.89, "close": 144.97, "volume": 87.133, "close_time": 1768366799999}, {"open_time": 1768366800000, "open": 144.86, "high": 145.14, "low": 144.42, "close": 144.42, "volume": 22.7, "close_time": 1768370399999}, {"open_time": 1768370400000, "open": 144.36, "high": 144.66, "low": 144.0, "close": 144.66, "volume": 176.783, "close_time": 1768373999999}, {"open_time": 1768374000000, "open": 144.74, "high": 145.05, "low": 144.11, "close": 144.59, "volume": 8.922, "close_time": 1768377599999}, {"open_time": 1768377600000, "open": 144.88, "high": 145.09, "low": 144.65, "close": 144.89, "volume": 4.87, "close_time": 1768381199999}, {"open_time": 1768381200000, "open": 145.08, "high": 145.49, "low": 145.07, "close": 145.49, "volume": 14.257, "close_time": 1768384799999}, {"open_time": 1768384800000, "open": 145.57, "high": 145.62, "low": 144.79, "close": 145.18, "volume": 6.234, "close_time": 1768388399999}, {"open_time": 1768388400000, "open": 144.57, "high": 144.59, "low": 143.64, "close": 143.64, "volume": 5.725, "close_time": 1768391999999}, {"open_time": 1768392000000, "open": 143.59, "high": 144.64, "low": 143.42, "close": 144.64, "volume": 9.645, "close_time": 1768395599999}, {"open_time": 1768395600000, "open": 144.34, "high": 144.75, "low": 144.13, "close": 144.13, "volume": 77.1, "close_time": 1768399199999}, {"open_time": 1768399200000, "open": 144.52, "high": 147.43, "low": 144.52, "close": 146.59, "volume": 110.818, "close_time": 1768402799999}, {"open_time": 1768402800000, "open": 146.54, "high": 147.58, "low": 145.83, "close": 146.85, "volume": 109.774, "close_time": 1768406399999}, {"open_time": 1768406400000, "open": 147.15, "high": 148.29, "low": 147.07, "close": 147.43, "volume": 128.135, "close_time": 1768409999999}, {"open_time": 1768410000000, "open": 147.0, "high": 147.4, "low": 145.92, "close": 145.92, "volume": 400.506, "close_time": 1768413599999}, {"open_time": 1768413600000, "open": 145.91, "high": 147.39, "low": 145.44, "close": 146.44, "volume": 70.364, "close_time": 1768417199999}, {"open_time": 1768417200000, "open": 146.43, "high": 147.64, "low": 146.43, "close": 146.97, "volume": 6.348, "close_time": 1768420799999}, {"open_time": 1768420800000, "open": 147.22, "high": 147.61, "low": 146.98, "close": 147.43, "volume": 37.579, "close_time": 1768424399999}, {"open_time": 1768424400000, "open": 147.34, "high": 147.43, "low": 146.37, "close": 146.48, "volume": 31.346, "close_time": 1768427999999}, {"open_time": 1768428000000, "open": 146.82, "high": 147.11, "low": 145.95, "close": 146.44, "volume": 86.501, "close_time": 1768431599999}, {"open_time": 1768431600000, "open": 146.44, "high": 146.9, "low": 146.21, "close": 146.89, "volume": 12.992, "close_time": 1768435199999}, {"open_time": 1768435200000, "open": 146.78, "high": 146.78, "low": 145.58, "close": 145.83, "volume": 78.857, "close_time": 1768438799999}, {"open_time": 1768438800000, "open": 146.28, "high": 146.46, "low": 144.88, "close": 145.11, "volume": 57.418, "close_time": 1768442399999}, {"open_time": 1768442400000, "open": 145.34, "high": 145.4, "low": 144.37, "close": 144.42, "volume": 117.265, "close_time": 1768445999999}, {"open_time": 1768446000000, "open": 144.37, "high": 144.75, "low": 143.25, "close": 143.44, "volume": 456.199, "close_time": 1768449599999}, {"open_time": 1768449600000, "open": 143.97, "high": 144.5, "low": 143.65, "close": 144.5, "volume": 167.526, "close_time": 1768453199999}, {"open_time": 1768453200000, "open": 144.5, "high": 144.73, "low": 144.34, "close": 144.73, "volume": 17.636, "close_time": 1768456799999}, {"open_time": 1768456800000, "open": 144.72, "high": 144.76, "low": 144.17, "close": 144.18, "volume": 3.08, "close_time": 1768460399999}, {"open_time": 1768460400000, "open": 144.3, "high": 145.14, "low": 144.3, "close": 144.93, "volume": 19.427, "close_time": 1768463999999}, {"open_time": 1768464000000, "open": 144.92, "high": 144.92, "low": 144.17, "close": 144.79, "volume": 5.887, "close_time": 1768467599999}, {"open_time": 1768467600000, "open": 144.93, "high": 145.98, "low": 144.91, "close": 145.98, "volume": 46.817, "close_time": 1768471199999}, {"open_time": 1768471200000, "open": 145.53, "high": 145.53, "low": 145.37, "close": 145.37, "volume": 8.371, "close_time": 1768474799999}, {"open_time": 1768474800000, "open": 145.62, "high": 145.62, "low": 144.99, "close": 144.99, "volume": 7.346, "close_time": 1768478399999}, {"open_time": 1768478400000, "open": 144.89, "high": 145.14, "low": 144.44, "close": 145.06, "volume": 5.34, "close_time": 1768481999999}, {"open_time": 1768482000000, "open": 144.87, "high": 145.34, "low": 144.59, "close": 145.24, "volume": 10.502, "close_time": 1768485599999}, {"open_time": 1768485600000, "open": 145.35, "high": 145.69, "low": 143.44, "close": 143.92, "volume": 23.706, "close_time": 1768489199999}, {"open_time": 1768489200000, "open": 144.04, "high": 144.31, "low": 141.98, "close": 143.36, "volume": 354.054, "close_time": 1768492799999}, {"open_time": 1768492800000, "open": 143.64, "high": 143.95, "low": 142.97, "close": 143.71, "volume": 410.808, "close_time": 1768496399999}, {"open_time": 1768496400000, "open": 143.51, "high": 144.11, "low": 142.61, "close": 142.61, "volume": 64.438, "close_time": 1768499999999}, {"open_time": 1768500000000, "open": 142.51, "high": 142.99, "low": 141.53, "close": 141.68, "volume": 63.873, "close_time": 1768503599999}, {"open_time": 1768503600000, "open": 141.5, "high": 141.65, "low": 141.05, "close": 141.6, "volume": 61.582, "close_time": 1768507199999}, {"open_time": 1768507200000, "open": 141.6, "high": 141.78, "low": 141.53, "close": 141.53, "volume": 5.495, "close_time": 1768510799999}, {"open_time": 1768510800000, "open": 141.75, "high": 142.0, "low": 141.65, "close": 142.0, "volume": 9.866, "close_time": 1768514399999}, {"open_time": 1768514400000, "open": 142.15, "high": 142.55, "low": 142.15, "close": 142.43, "volume": 9.135, "close_time": 1768517999999}, {"open_time": 1768518000000, "open": 142.34, "high": 142.58, "low": 142.14, "close": 142.35, "volume": 68.981, "close_time": 1768521599999}, {"open_time": 1768521600000, "open": 142.52, "high": 142.76, "low": 142.39, "close": 142.53, "volume": 18.633, "close_time": 1768525199999}, {"open_time": 1768525200000, "open": 142.29, "high": 142.55, "low": 142.21, "close": 142.43, "volume": 9.048, "close_time": 1768528799999}, {"open_time": 1768528800000, "open": 142.01, "high": 142.34, "low": 141.71, "close": 142.25, "volume": 23.168, "close_time": 1768532399999}, {"open_time": 1768532400000, "open": 142.36, "high": 142.55, "low": 142.0, "close": 142.21, "volume": 9.675, "close_time": 1768535999999}, {"open_time": 1768536000000, "open": 142.06, "high": 142.76, "low": 141.74, "close": 141.74, "volume": 32.652, "close_time": 1768539599999}, {"open_time": 1768539600000, "open": 141.66, "high": 143.44, "low": 141.48, "close": 143.24, "volume": 50.788, "close_time": 1768543199999}, {"open_time": 1768543200000, "open": 143.22, "high": 143.4, "low": 142.92, "close": 143.4, "volume": 5.144, "close_time": 1768546799999}, {"open_time": 1768546800000, "open": 143.09, "high": 143.36, "low": 142.62, "close": 143.02, "volume": 28.087, "close_time": 1768550399999}, {"open_time": 1768550400000, "open": 142.88, "high": 143.46, "low": 142.88, "close": 143.46, "volume": 18.458, "close_time": 1768553999999}, {"open_time": 1768554000000, "open": 143.34, "high": 143.38, "low": 143.04, "close": 143.2, "volume": 7.63, "close_time": 1768557599999}, {"open_time": 1768557600000, "open": 143.0, "high": 143.17, "low": 142.9, "close": 143.08, "volume": 0.948, "close_time": 1768561199999}, {"open_time": 1768561200000, "open": 143.01, "high": 143.16, "low": 143.01, "close": 143.09, "volume": 0.509, "close_time": 1768564799999}, {"open_time": 1768564800000, "open": 143.52, "high": 143.81, "low": 143.52, "close": 143.66, "volume": 33.207, "close_time": 1768568399999}, {"open_time": 1768568400000, "open": 143.67, "high": 143.67, "low": 142.76, "close": 143.1, "volume": 15.843, "close_time": 1768571999999}, {"open_time": 1768572000000, "open": 143.1, "high": 143.74, "low": 143.1, "close": 143.13, "volume": 26.066, "close_time": 1768575599999}, {"open_time": 1768575600000, "open": 142.83, "high": 143.68, "low": 140.35, "close": 140.89, "volume": 210.251, "close_time": 1768579199999}, {"open_time": 1768579200000, "open": 140.96, "high": 141.92, "low": 140.96, "close": 141.92, "volume": 13.224, "close_time": 1768582799999}, {"open_time": 1768582800000, "open": 141.75, "high": 143.36, "low": 141.44, "close": 143.36, "volume": 42.1, "close_time": 1768586399999}, {"open_time": 1768586400000, "open": 143.34, "high": 144.03, "low": 143.07, "close": 143.65, "volume": 161.335, "close_time": 1768589999999}, {"open_time": 1768590000000, "open": 143.49, "high": 144.5, "low": 143.01, "close": 144.08, "volume": 84.783, "close_time": 1768593599999}, {"open_time": 1768593600000, "open": 144.15, "high": 144.97, "low": 143.6, "close": 144.97, "volume": 38.938, "close_time": 1768597199999}, {"open_time": 1768597200000, "open": 144.98, "high": 145.5, "low": 144.77, "close": 145.22, "volume": 423.301, "close_time": 1768600799999}, {"open_time": 1768600800000, "open": 144.88, "high": 145.02, "low": 144.67, "close": 144.91, "volume": 113.438, "close_time": 1768604399999}, {"open_time": 1768604400000, "open": 144.93, "high": 145.12, "low": 144.82, "close": 144.9, "volume": 19.775, "close_time": 1768607999999}, {"open_time": 1768608000000, "open": 144.95, "high": 144.95, "low": 144.26, "close": 144.38, "volume": 148.306, "close_time": 1768611599999}, {"open_time": 1768611600000, "open": 144.41, "high": 144.71, "low": 144.36, "close": 144.71, "volume": 54.539, "close_time": 1768615199999}, {"open_time": 1768615200000, "open": 144.69, "high": 144.69, "low": 144.28, "close": 144.58, "volume": 4.964, "close_time": 1768618799999}, {"open_time": 1768618800000, "open": 144.46, "high": 144.5, "low": 144.27, "close": 144.47, "volume": 9.597, "close_time": 1768622399999}, {"open_time": 1768622400000, "open": 144.33, "high": 144.48, "low": 144.25, "close": 144.42, "volume": 17.255, "close_time": 1768625999999}, {"open_time": 1768626000000, "open": 144.28, "high": 144.28, "low": 143.95, "close": 143.95, "volume": 27.939, "close_time": 1768629599999}, {"open_time": 1768629600000, "open": 144.01, "high": 144.02, "low": 143.75, "close": 143.92, "volume": 20.563, "close_time": 1768633199999}, {"open_time": 1768633200000, "open": 143.74, "high": 143.89, "low": 143.62, "close": 143.79, "volume": 45.499, "close_time": 1768636799999}, {"open_time": 1768636800000, "open": 143.76, "high": 143.88, "low": 143.67, "close": 143.88, "volume": 9.368, "close_time": 1768640399999}, {"open_time": 1768640400000, "open": 144.19, "high": 144.59, "low": 143.97, "close": 144.48, "volume": 282.31, "close_time": 1768643999999}, {"open_time": 1768644000000, "open": 144.48, "high": 144.56, "low": 143.97, "close": 144.17, "volume": 35.811, "close_time": 1768647599999}, {"open_time": 1768647600000, "open": 143.88, "high": 144.09, "low": 143.44, "close": 143.87, "volume": 39.144, "close_time": 1768651199999}, {"open_time": 1768651200000, "open": 143.97, "high": 143.98, "low": 143.76, "close": 143.76, "volume": 23.662, "close_time": 1768654799999}, {"open_time": 1768654800000, "open": 143.81, "high": 144.19, "low": 143.71, "close": 144.05, "volume": 54.352, "close_time": 1768658399999}, {"open_time": 1768658400000, "open": 143.8, "high": 144.3, "low": 143.8, "close": 143.89, "volume": 19.705, "close_time": 1768661999999}, {"open_time": 1768662000000, "open": 143.92, "high": 144.28, "low": 143.79, "close": 144.28, "volume": 53.001, "close_time": 1768665599999}, {"open_time": 1768665600000, "open": 144.22, "high": 144.34, "low": 143.87, "close": 143.88, "volume": 118.329, "close_time": 1768669199999}, {"open_time": 1768669200000, "open": 144.01, "high": 144.21, "low": 143.96, "close": 144.21, "volume": 15.248, "close_time": 1768672799999}, {"open_time": 1768672800000, "open": 144.09, "high": 144.31, "low": 143.98, "close": 144.31, "volume": 21.04, "close_time": 1768676399999}, {"open_time": 1768676400000, "open": 144.3, "high": 144.5, "low": 144.11, "close": 144.25, "volume": 9.841, "close_time": 1768679999999}, {"open_time": 1768680000000, "open": 144.26, "high": 144.55, "low": 144.23, "close": 144.52, "volume": 364.018, "close_time": 1768683599999}, {"open_time": 1768683600000, "open": 144.56, "high": 144.56, "low": 144.21, "close": 144.21, "volume": 12.722, "close_time": 1768687199999}, {"open_time": 1768687200000, "open": 144.26, "high": 144.26, "low": 143.55, "close": 143.71, "volume": 31.199, "close_time": 1768690799999}, {"open_time": 1768690800000, "open": 143.94, "high": 144.27, "low": 143.7, "close": 143.75, "volume": 41.139, "close_time": 1768694399999}, {"open_time": 1768694400000, "open": 143.79, "high": 143.86, "low": 143.14, "close": 143.14, "volume": 89.402, "close_time": 1768697999999}, {"open_time": 1768698000000, "open": 143.2, "high": 143.35, "low": 142.17, "close": 142.63, "volume": 526.167, "close_time": 1768701599999}, {"open_time": 1768701600000, "open": 142.9, "high": 142.9, "low": 141.93, "close": 142.27, "volume": 209.264, "close_time": 1768705199999}, {"open_time": 1768705200000, "open": 142.64, "high": 142.9, "low": 142.42, "close": 142.82, "volume": 74.678, "close_time": 1768708799999}, {"open_time": 1768708800000, "open": 142.81, "high": 142.94, "low": 142.7, "close": 142.9, "volume": 45.919, "close_time": 1768712399999}, {"open_time": 1768712400000, "open": 142.8, "high": 142.96, "low": 142.75, "close": 142.96, "volume": 11.866, "close_time": 1768715999999}, {"open_time": 1768716000000, "open": 142.83, "high": 143.0, "low": 142.61, "close": 142.61, "volume": 167.953, "close_time": 1768719599999}, {"open_time": 1768719600000, "open": 142.68, "high": 142.71, "low": 142.1, "close": 142.1, "volume": 51.202, "close_time": 1768723199999}, {"open_time": 1768723200000, "open": 141.99, "high": 142.47, "low": 141.99, "close": 142.46, "volume": 14.573, "close_time": 1768726799999}, {"open_time": 1768726800000, "open": 142.47, "high": 142.5, "low": 142.47, "close": 142.5, "volume": 0.36, "close_time": 1768730399999}, {"open_time": 1768730400000, "open": 142.24, "high": 142.24, "low": 142.24, "close": 142.24, "volume": 21.091, "close_time": 1768733999999}, {"open_time": 1768734000000, "open": 142.24, "high": 142.24, "low": 142.24, "close": 142.24, "volume": 0.18, "close_time": 1768737599999}, {"open_time": 1768737600000, "open": 142.27, "high": 142.48, "low": 142.27, "close": 142.33, "volume": 1.218, "close_time": 1768741199999}, {"open_time": 1768741200000, "open": 142.1, "high": 142.45, "low": 142.09, "close": 142.44, "volume": 128.163, "close_time": 1768744799999}, {"open_time": 1768744800000, "open": 142.28, "high": 142.68, "low": 141.67, "close": 141.67, "volume": 25.945, "close_time": 1768748399999}, {"open_time": 1768748400000, "open": 141.6, "high": 142.05, "low": 141.6, "close": 141.87, "volume": 28.954, "close_time": 1768751999999}, {"open_time": 1768752000000, "open": 141.87, "high": 142.18, "low": 141.86, "close": 142.1, "volume": 241.719, "close_time": 1768755599999}, {"open_time": 1768755600000, "open": 142.09, "high": 142.51, "low": 142.01, "close": 142.35, "volume": 93.923, "close_time": 1768759199999}, {"open_time": 1768759200000, "open": 142.35, "high": 142.88, "low": 142.2, "close": 142.75, "volume": 73.255, "close_time": 1768762799999}, {"open_time": 1768762800000, "open": 142.84, "high": 143.17, "low": 142.22, "close": 142.28, "volume": 73.275, "close_time": 1768766399999}, {"open_time": 1768766400000, "open": 142.24, "high": 142.55, "low": 141.94, "close": 142.38, "volume": 28.846, "close_time": 1768769999999}, {"open_time": 1768770000000, "open": 142.56, "high": 142.76, "low": 142.56, "close": 142.68, "volume": 5.186, "close_time": 1768773599999}, {"open_time": 1768773600000, "open": 142.83, "high": 143.0, "low": 142.48, "close": 142.8, "volume": 60.15, "close_time": 1768777199999}, {"open_time": 1768777200000, "open": 142.68, "high": 142.71, "low": 137.81, "close": 137.81, "volume": 1900.248, "close_time": 1768780799999}, {"open_time": 1768780800000, "open": 137.82, "high": 138.0, "low": 130.12, "close": 133.82, "volume": 3959.738, "close_time": 1768784399999}, {"open_time": 1768784400000, "open": 133.61, "high": 134.43, "low": 133.59, "close": 133.74, "volume": 259.275, "close_time": 1768787999999}, {"open_time": 1768788000000, "open": 133.53, "high": 133.99, "low": 133.44, "close": 133.82, "volume": 19.991, "close_time": 1768791599999}, {"open_time": 1768791600000, "open": 133.79, "high": 134.12, "low": 133.78, "close": 134.0, "volume": 107.055, "close_time": 1768795199999}, {"open_time": 1768795200000, "open": 133.75, "high": 133.98, "low": 133.61, "close": 133.83, "volume": 49.708, "close_time": 1768798799999}, {"open_time": 1768798800000, "open": 133.74, "high": 133.98, "low": 133.42, "close": 133.44, "volume": 542.664, "close_time": 1768802399999}, {"open_time": 1768802400000, "open": 133.33, "high": 133.44, "low": 132.87, "close": 133.23, "volume": 25.237, "close_time": 1768805999999}, {"open_time": 1768806000000, "open": 133.34, "high": 133.53, "low": 133.18, "close": 133.53, "volume": 338.379, "close_time": 1768809599999}, {"open_time": 1768809600000, "open": 133.35, "high": 134.03, "low": 133.35, "close": 133.93, "volume": 293.034, "close_time": 1768813199999}, {"open_time": 1768813200000, "open": 133.81, "high": 133.97, "low": 133.67, "close": 133.77, "volume": 40.145, "close_time": 1768816799999}, {"open_time": 1768816800000, "open": 133.62, "high": 133.86, "low": 133.53, "close": 133.71, "volume": 22.202, "close_time": 1768820399999}, {"open_time": 1768820400000, "open": 133.7, "high": 134.29, "low": 133.7, "close": 134.24, "volume": 142.146, "close_time": 1768823999999}, {"open_time": 1768824000000, "open": 134.08, "high": 134.14, "low": 133.73, "close": 133.94, "volume": 65.173, "close_time": 1768827599999}, {"open_time": 1768827600000, "open": 134.02, "high": 134.03, "low": 133.75, "close": 133.75, "volume": 279.76, "close_time": 1768831199999}, {"open_time": 1768831200000, "open": 133.72, "high": 133.72, "low": 133.33, "close": 133.43, "volume": 17.627, "close_time": 1768834799999}, {"open_time": 1768834800000, "open": 133.56, "high": 133.77, "low": 133.45, "close": 133.5, "volume": 21.476, "close_time": 1768838399999}, {"open_time": 1768838400000, "open": 133.94, "high": 134.61, "low": 133.94, "close": 134.61, "volume": 16.225, "close_time": 1768841999999}, {"open_time": 1768842000000, "open": 134.49, "high": 134.5, "low": 134.13, "close": 134.26, "volume": 55.598, "close_time": 1768845599999}, {"open_time": 1768845600000, "open": 134.27, "high": 134.42, "low": 133.96, "close": 134.29, "volume": 32.647, "close_time": 1768849199999}, {"open_time": 1768849200000, "open": 134.44, "high": 134.63, "low": 134.04, "close": 134.42, "volume": 69.11, "close_time": 1768852799999}, {"open_time": 1768852800000, "open": 134.52, "high": 135.15, "low": 134.49, "close": 134.68, "volume": 73.514, "close_time": 1768856399999}, {"open_time": 1768856400000, "open": 134.81, "high": 135.0, "low": 134.15, "close": 134.21, "volume": 8.317, "close_time": 1768859999999}, {"open_time": 1768860000000, "open": 134.06, "high": 134.2, "low": 133.0, "close": 133.0, "volume": 109.625, "close_time": 1768863599999}, {"open_time": 1768863600000, "open": 133.26, "high": 133.89, "low": 132.82, "close": 133.41, "volume": 245.891, "close_time": 1768867199999}, {"open_time": 1768867200000, "open": 133.66, "high": 133.88, "low": 133.24, "close": 133.77, "volume": 349.254, "close_time": 1768870799999}, {"open_time": 1768870800000, "open": 133.7, "high": 134.12, "low": 133.41, "close": 134.0, "volume": 42.531, "close_time": 1768874399999}, {"open_time": 1768874400000, "open": 133.5, "high": 134.07, "low": 133.42, "close": 133.91, "volume": 297.618, "close_time": 1768877999999}, {"open_time": 1768878000000, "open": 133.91, "high": 134.56, "low": 133.61, "close": 134.32, "volume": 572.525, "close_time": 1768881599999}, {"open_time": 1768881600000, "open": 134.18, "high": 134.18, "low": 133.34, "close": 133.5, "volume": 110.971, "close_time": 1768885199999}, {"open_time": 1768885200000, "open": 133.27, "high": 133.34, "low": 132.49, "close": 133.3, "volume": 452.568, "close_time": 1768888799999}, {"open_time": 1768888800000, "open": 132.96, "high": 132.96, "low": 131.1, "close": 131.16, "volume": 1331.417, "close_time": 1768892399999}, {"open_time": 1768892400000, "open": 131.38, "high": 131.65, "low": 130.6, "close": 130.6, "volume": 340.211, "close_time": 1768895999999}, {"open_time": 1768896000000, "open": 130.73, "high": 130.75, "low": 128.44, "close": 128.89, "volume": 1316.42, "close_time": 1768899599999}, {"open_time": 1768899600000, "open": 128.8, "high": 129.07, "low": 128.74, "close": 128.83, "volume": 78.634, "close_time": 1768903199999}, {"open_time": 1768903200000, "open": 129.25, "high": 129.26, "low": 128.85, "close": 128.92, "volume": 73.234, "close_time": 1768906799999}, {"open_time": 1768906800000, "open": 129.14, "high": 129.42, "low": 128.79, "close": 128.79, "volume": 67.297, "close_time": 1768910399999}, {"open_time": 1768910400000, "open": 129.09, "high": 129.44, "low": 129.09, "close": 129.34, "volume": 60.899, "close_time": 1768913999999}, {"open_time": 1768914000000, "open": 129.17, "high": 129.17, "low": 128.44, "close": 128.47, "volume": 313.513, "close_time": 1768917599999}, {"open_time": 1768917600000, "open": 128.42, "high": 129.6, "low": 128.01, "close": 128.97, "volume": 2868.658, "close_time": 1768921199999}, {"open_time": 1768921200000, "open": 128.88, "high": 128.89, "low": 127.27, "close": 127.69, "volume": 2751.459, "close_time": 1768924799999}, {"open_time": 1768924800000, "open": 127.92, "high": 128.55, "low": 126.31, "close": 127.08, "volume": 730.276, "close_time": 1768928399999}, {"open_time": 1768928400000, "open": 127.0, "high": 127.85, "low": 126.44, "close": 127.13, "volume": 1378.318, "close_time": 1768931999999}, {"open_time": 1768932000000, "open": 127.31, "high": 127.63, "low": 126.85, "close": 127.15, "volume": 78.505, "close_time": 1768935599999}, {"open_time": 1768935600000, "open": 127.23, "high": 127.46, "low": 126.65, "close": 127.39, "volume": 337.069, "close_time": 1768939199999}, {"open_time": 1768939200000, "open": 127.15, "high": 128.01, "low": 127.08, "close": 127.82, "volume": 464.439, "close_time": 1768942799999}, {"open_time": 1768942800000, "open": 127.77, "high": 127.87, "low": 127.1, "close": 127.1, "volume": 23.462, "close_time": 1768946399999}, {"open_time": 1768946400000, "open": 127.03, "high": 127.44, "low": 124.79, "close": 126.38, "volume": 694.073, "close_time": 1768949999999}, {"open_time": 1768950000000, "open": 126.06, "high": 126.44, "low": 125.77, "close": 125.81, "volume": 26.244, "close_time": 1768953599999}, {"open_time": 1768953600000, "open": 125.82, "high": 127.48, "low": 125.75, "close": 127.36, "volume": 279.655, "close_time": 1768957199999}, {"open_time": 1768957200000, "open": 127.37, "high": 127.88, "low": 127.24, "close": 127.41, "volume": 191.515, "close_time": 1768960799999}, {"open_time": 1768960800000, "open": 127.54, "high": 127.76, "low": 126.83, "close": 126.89, "volume": 71.021, "close_time": 1768964399999}, {"open_time": 1768964400000, "open": 126.97, "high": 127.77, "low": 126.95, "close": 127.55, "volume": 107.886, "close_time": 1768967999999}, {"open_time": 1768968000000, "open": 127.69, "high": 128.05, "low": 127.61, "close": 127.79, "volume": 29.187, "close_time": 1768971599999}, {"open_time": 1768971600000, "open": 127.78, "high": 128.69, "low": 127.78, "close": 128.67, "volume": 432.506, "close_time": 1768975199999}, {"open_time": 1768975200000, "open": 128.34, "high": 128.57, "low": 128.03, "close": 128.11, "volume": 40.243, "close_time": 1768978799999}, {"open_time": 1768978800000, "open": 128.25, "high": 128.35, "low": 127.53, "close": 127.53, "volume": 52.672, "close_time": 1768982399999}, {"open_time": 1768982400000, "open": 127.55, "high": 127.62, "low": 127.05, "close": 127.05, "volume": 19.98, "close_time": 1768985999999}, {"open_time": 1768986000000, "open": 127.19, "high": 127.68, "low": 127.19, "close": 127.57, "volume": 196.002, "close_time": 1768989599999}, {"open_time": 1768989600000, "open": 127.43, "high": 128.07, "low": 127.43, "close": 127.78, "volume": 26.44, "close_time": 1768993199999}, {"open_time": 1768993200000, "open": 127.51, "high": 127.89, "low": 126.84, "close": 126.86, "volume": 267.346, "close_time": 1768996799999}, {"open_time": 1768996800000, "open": 126.96, "high": 127.41, "low": 126.28, "close": 127.23, "volume": 1201.757, "close_time": 1769000399999}, {"open_time": 1769000400000, "open": 127.39, "high": 127.52, "low": 126.85, "close": 127.38, "volume": 234.685, "close_time": 1769003999999}, {"open_time": 1769004000000, "open": 127.45, "high": 129.74, "low": 127.45, "close": 129.56, "volume": 1884.232, "close_time": 1769007599999}, {"open_time": 1769007600000, "open": 129.55, "high": 131.16, "low": 129.45, "close": 130.4, "volume": 1490.388, "close_time": 1769011199999}, {"open_time": 1769011200000, "open": 130.45, "high": 130.45, "low": 125.56, "close": 125.56, "volume": 115.546, "close_time": 1769014799999}, {"open_time": 1769014800000, "open": 125.65, "high": 126.94, "low": 125.47, "close": 126.88, "volume": 184.195, "close_time": 1769018399999}, {"open_time": 1769018400000, "open": 126.7, "high": 127.77, "low": 126.66, "close": 127.77, "volume": 34.421, "close_time": 1769021999999}, {"open_time": 1769022000000, "open": 127.65, "high": 131.53, "low": 127.36, "close": 131.52, "volume": 150.598, "close_time": 1769025599999}, {"open_time": 1769025600000, "open": 131.52, "high": 131.52, "low": 130.12, "close": 131.16, "volume": 306.791, "close_time": 1769029199999}, {"open_time": 1769029200000, "open": 131.0, "high": 132.09, "low": 130.95, "close": 131.21, "volume": 159.123, "close_time": 1769032799999}, {"open_time": 1769032800000, "open": 131.5, "high": 131.82, "low": 130.57, "close": 130.81, "volume": 45.398, "close_time": 1769036399999}, {"open_time": 1769036400000, "open": 130.71, "high": 130.95, "low": 129.24, "close": 129.39, "volume": 54.636, "close_time": 1769039999999}, {"open_time": 1769040000000, "open": 129.83, "high": 130.36, "low": 129.83, "close": 130.2, "volume": 250.02, "close_time": 1769043599999}, {"open_time": 1769043600000, "open": 130.24, "high": 130.5, "low": 129.89, "close": 130.27, "volume": 80.993, "close_time": 1769047199999}, {"open_time": 1769047200000, "open": 130.39, "high": 130.58, "low": 129.73, "close": 129.73, "volume": 146.237, "close_time": 1769050799999}, {"open_time": 1769050800000, "open": 129.9, "high": 130.33, "low": 129.72, "close": 129.86, "volume": 15.122, "close_time": 1769054399999}, {"open_time": 1769054400000, "open": 130.18, "high": 130.49, "low": 130.18, "close": 130.49, "volume": 39.85, "close_time": 1769057999999}, {"open_time": 1769058000000, "open": 130.46, "high": 130.49, "low": 130.12, "close": 130.22, "volume": 27.62, "close_time": 1769061599999}, {"open_time": 1769061600000, "open": 130.32, "high": 130.33, "low": 129.7, "close": 130.33, "volume": 12.225, "close_time": 1769065199999}, {"open_time": 1769065200000, "open": 130.34, "high": 130.34, "low": 130.0, "close": 130.08, "volume": 16.902, "close_time": 1769068799999}, {"open_time": 1769068800000, "open": 129.93, "high": 130.09, "low": 129.6, "close": 129.64, "volume": 10.391, "close_time": 1769072399999}, {"open_time": 1769072400000, "open": 129.76, "high": 129.96, "low": 129.76, "close": 129.96, "volume": 6.14, "close_time": 1769075999999}, {"open_time": 1769076000000, "open": 130.28, "high": 130.34, "low": 130.16, "close": 130.16, "volume": 11.335, "close_time": 1769079599999}, {"open_time": 1769079600000, "open": 130.23, "high": 130.23, "low": 129.93, "close": 129.93, "volume": 0.671, "close_time": 1769083199999}, {"open_time": 1769083200000, "open": 130.25, "high": 130.43, "low": 130.1, "close": 130.1, "volume": 23.254, "close_time": 1769086799999}, {"open_time": 1769086800000, "open": 130.09, "high": 130.89, "low": 129.12, "close": 129.24, "volume": 22.819, "close_time": 1769090399999}, {"open_time": 1769090400000, "open": 129.33, "high": 129.68, "low": 127.87, "close": 127.87, "volume": 64.585, "close_time": 1769093999999}, {"open_time": 1769094000000, "open": 127.85, "high": 128.47, "low": 126.83, "close": 127.41, "volume": 510.534, "close_time": 1769097599999}, {"open_time": 1769097600000, "open": 127.87, "high": 128.26, "low": 127.01, "close": 127.85, "volume": 23.188, "close_time": 1769101199999}, {"open_time": 1769101200000, "open": 128.05, "high": 128.73, "low": 127.68, "close": 128.63, "volume": 129.829, "close_time": 1769104799999}, {"open_time": 1769104800000, "open": 128.32, "high": 128.79, "low": 127.72, "close": 127.72, "volume": 80.846, "close_time": 1769108399999}, {"open_time": 1769108400000, "open": 127.78, "high": 129.34, "low": 127.78, "close": 129.27, "volume": 127.109, "close_time": 1769111999999}, {"open_time": 1769112000000, "open": 129.33, "high": 129.79, "low": 128.44, "close": 128.53, "volume": 40.94, "close_time": 1769115599999}, {"open_time": 1769115600000, "open": 128.53, "high": 128.88, "low": 128.43, "close": 128.59, "volume": 49.867, "close_time": 1769119199999}, {"open_time": 1769119200000, "open": 128.18, "high": 128.58, "low": 128.07, "close": 128.58, "volume": 33.226, "close_time": 1769122799999}, {"open_time": 1769122800000, "open": 128.41, "high": 128.57, "low": 128.21, "close": 128.39, "volume": 21.051, "close_time": 1769126399999}, {"open_time": 1769126400000, "open": 128.49, "high": 128.53, "low": 128.33, "close": 128.41, "volume": 45.81, "close_time": 1769129999999}, {"open_time": 1769130000000, "open": 128.59, "high": 128.88, "low": 128.37, "close": 128.88, "volume": 29.37, "close_time": 1769133599999}, {"open_time": 1769133600000, "open": 128.95, "high": 128.95, "low": 128.2, "close": 128.29, "volume": 21.298, "close_time": 1769137199999}, {"open_time": 1769137200000, "open": 128.18, "high": 128.8, "low": 128.18, "close": 128.77, "volume": 97.548, "close_time": 1769140799999}, {"open_time": 1769140800000, "open": 128.76, "high": 129.28, "low": 128.55, "close": 129.22, "volume": 81.098, "close_time": 1769144399999}, {"open_time": 1769144400000, "open": 129.09, "high": 129.09, "low": 128.44, "close": 128.51, "volume": 94.155, "close_time": 1769147999999}, {"open_time": 1769148000000, "open": 128.72, "high": 128.96, "low": 127.22, "close": 127.22, "volume": 58.825, "close_time": 1769151599999}, {"open_time": 1769151600000, "open": 127.59, "high": 128.13, "low": 127.59, "close": 127.92, "volume": 66.603, "close_time": 1769155199999}, {"open_time": 1769155200000, "open": 127.86, "high": 127.86, "low": 127.02, "close": 127.24, "volume": 12.874, "close_time": 1769158799999}, {"open_time": 1769158800000, "open": 127.33, "high": 127.33, "low": 127.11, "close": 127.11, "volume": 5.934, "close_time": 1769162399999}, {"open_time": 1769162400000, "open": 127.15, "high": 127.34, "low": 127.15, "close": 127.31, "volume": 4.937, "close_time": 1769165999999}, {"open_time": 1769166000000, "open": 127.66, "high": 127.77, "low": 127.6, "close": 127.62, "volume": 12.925, "close_time": 1769169599999}, {"open_time": 1769169600000, "open": 127.51, "high": 127.51, "low": 127.33, "close": 127.38, "volume": 5.934, "close_time": 1769173199999}, {"open_time": 1769173200000, "open": 127.2, "high": 127.38, "low": 126.76, "close": 126.76, "volume": 87.657, "close_time": 1769176799999}, {"open_time": 1769176800000, "open": 126.92, "high": 127.18, "low": 125.47, "close": 125.93, "volume": 162.624, "close_time": 1769180399999}, {"open_time": 1769180400000, "open": 126.17, "high": 128.08, "low": 125.72, "close": 127.64, "volume": 176.809, "close_time": 1769183999999}, {"open_time": 1769184000000, "open": 127.92, "high": 129.16, "low": 127.77, "close": 128.44, "volume": 94.28, "close_time": 1769187599999}, {"open_time": 1769187600000, "open": 128.18, "high": 130.13, "low": 128.02, "close": 128.57, "volume": 132.127, "close_time": 1769191199999}, {"open_time": 1769191200000, "open": 128.44, "high": 129.47, "low": 128.32, "close": 129.08, "volume": 18.445, "close_time": 1769194799999}, {"open_time": 1769194800000, "open": 128.57, "high": 129.12, "low": 127.87, "close": 127.99, "volume": 43.257, "close_time": 1769198399999}, {"open_time": 1769198400000, "open": 127.93, "high": 128.18, "low": 126.61, "close": 126.61, "volume": 104.406, "close_time": 1769201999999}, {"open_time": 1769202000000, "open": 127.1, "high": 127.49, "low": 127.1, "close": 127.23, "volume": 349.751, "close_time": 1769205599999}, {"open_time": 1769205600000, "open": 127.13, "high": 127.81, "low": 127.13, "close": 127.59, "volume": 107.39, "close_time": 1769209199999}, {"open_time": 1769209200000, "open": 127.36, "high": 127.52, "low": 127.36, "close": 127.41, "volume": 14.519, "close_time": 1769212799999}, {"open_time": 1769212800000, "open": 127.43, "high": 127.54, "low": 127.35, "close": 127.46, "volume": 35.695, "close_time": 1769216399999}, {"open_time": 1769216400000, "open": 127.47, "high": 127.58, "low": 127.47, "close": 127.52, "volume": 12.601, "close_time": 1769219999999}, {"open_time": 1769220000000, "open": 127.61, "high": 127.66, "low": 127.5, "close": 127.66, "volume": 27.198, "close_time": 1769223599999}, {"open_time": 1769223600000, "open": 127.74, "high": 128.08, "low": 127.74, "close": 127.95, "volume": 30.638, "close_time": 1769227199999}, {"open_time": 1769227200000, "open": 128.03, "high": 128.06, "low": 127.73, "close": 127.88, "volume": 36.843, "close_time": 1769230799999}, {"open_time": 1769230800000, "open": 127.85, "high": 127.87, "low": 127.67, "close": 127.78, "volume": 20.282, "close_time": 1769234399999}, {"open_time": 1769234400000, "open": 127.76, "high": 127.76, "low": 127.64, "close": 127.68, "volume": 3.274, "close_time": 1769237999999}, {"open_time": 1769238000000, "open": 127.63, "high": 127.69, "low": 127.09, "close": 127.22, "volume": 46.09, "close_time": 1769241599999}, {"open_time": 1769241600000, "open": 127.16, "high": 127.36, "low": 127.02, "close": 127.36, "volume": 7.437, "close_time": 1769245199999}, {"open_time": 1769245200000, "open": 127.25, "high": 127.25, "low": 127.12, "close": 127.15, "volume": 2.281, "close_time": 1769248799999}, {"open_time": 1769248800000, "open": 127.21, "high": 127.21, "low": 127.2, "close": 127.2, "volume": 0.97, "close_time": 1769252399999}, {"open_time": 1769252400000, "open": 127.24, "high": 127.29, "low": 127.24, "close": 127.26, "volume": 8.089, "close_time": 1769255999999}, {"open_time": 1769256000000, "open": 127.2, "high": 127.33, "low": 127.2, "close": 127.33, "volume": 7.93, "close_time": 1769259599999}, {"open_time": 1769259600000, "open": 127.24, "high": 127.24, "low": 127.19, "close": 127.19, "volume": 0.534, "close_time": 1769263199999}, {"open_time": 1769263200000, "open": 126.98, "high": 127.27, "low": 126.98, "close": 127.19, "volume": 29.988, "close_time": 1769266799999}, {"open_time": 1769266800000, "open": 127.2, "high": 127.38, "low": 126.86, "close": 126.88, "volume": 113.49, "close_time": 1769270399999}, {"open_time": 1769270400000, "open": 126.86, "high": 126.96, "low": 126.72, "close": 126.86, "volume": 12.388, "close_time": 1769273999999}, {"open_time": 1769274000000, "open": 127.06, "high": 127.26, "low": 126.95, "close": 127.22, "volume": 44.239, "close_time": 1769277599999}, {"open_time": 1769277600000, "open": 127.28, "high": 127.44, "low": 127.22, "close": 127.44, "volume": 14.89, "close_time": 1769281199999}, {"open_time": 1769281200000, "open": 127.5, "high": 127.5, "low": 127.29, "close": 127.32, "volume": 37.27, "close_time": 1769284799999}, {"open_time": 1769284800000, "open": 127.39, "high": 127.45, "low": 127.27, "close": 127.27, "volume": 34.078, "close_time": 1769288399999}, {"open_time": 1769288400000, "open": 127.29, "high": 127.33, "low": 127.1, "close": 127.1, "volume": 15.41, "close_time": 1769291999999}, {"open_time": 1769292000000, "open": 127.13, "high": 127.65, "low": 127.13, "close": 127.58, "volume": 51.413, "close_time": 1769295599999}, {"open_time": 1769295600000, "open": 127.77, "high": 127.77, "low": 127.15, "close": 127.21, "volume": 78.187, "close_time": 1769299199999}, {"open_time": 1769299200000, "open": 127.43, "high": 127.49, "low": 126.92, "close": 127.18, "volume": 24.408, "close_time": 1769302799999}, {"open_time": 1769302800000, "open": 127.44, "high": 127.44, "low": 127.08, "close": 127.08, "volume": 5.09, "close_time": 1769306399999}, {"open_time": 1769306400000, "open": 127.16, "high": 127.29, "low": 127.02, "close": 127.07, "volume": 35.245, "close_time": 1769309999999}, {"open_time": 1769310000000, "open": 127.1, "high": 127.1, "low": 126.37, "close": 126.56, "volume": 20.197, "close_time": 1769313599999}, {"open_time": 1769313600000, "open": 126.86, "high": 126.86, "low": 126.56, "close": 126.67, "volume": 4.19, "close_time": 1769317199999}, {"open_time": 1769317200000, "open": 126.82, "high": 126.91, "low": 126.67, "close": 126.86, "volume": 6.231, "close_time": 1769320799999}, {"open_time": 1769320800000, "open": 126.62, "high": 126.69, "low": 126.62, "close": 126.66, "volume": 4.036, "close_time": 1769324399999}, {"open_time": 1769324400000, "open": 126.73, "high": 126.73, "low": 126.54, "close": 126.57, "volume": 4.441, "close_time": 1769327999999}, {"open_time": 1769328000000, "open": 126.58, "high": 126.79, "low": 126.03, "close": 126.33, "volume": 31.312, "close_time": 1769331599999}, {"open_time": 1769331600000, "open": 126.25, "high": 126.74, "low": 126.25, "close": 126.74, "volume": 37.081, "close_time": 1769335199999}, {"open_time": 1769335200000, "open": 126.7, "high": 127.11, "low": 126.7, "close": 127.0, "volume": 19.715, "close_time": 1769338799999}, {"open_time": 1769338800000, "open": 126.71, "high": 126.71, "low": 126.71, "close": 126.71, "volume": 2.763, "close_time": 1769342399999}, {"open_time": 1769342400000, "open": 126.83, "high": 127.01, "low": 126.72, "close": 127.01, "volume": 8.813, "close_time": 1769345999999}, {"open_time": 1769346000000, "open": 126.87, "high": 126.87, "low": 126.54, "close": 126.54, "volume": 0.646, "close_time": 1769349599999}, {"open_time": 1769349600000, "open": 126.99, "high": 126.99, "low": 125.65, "close": 126.12, "volume": 127.846, "close_time": 1769353199999}, {"open_time": 1769353200000, "open": 126.0, "high": 126.17, "low": 125.5, "close": 125.55, "volume": 84.838, "close_time": 1769356799999}, {"open_time": 1769356800000, "open": 125.47, "high": 125.47, "low": 122.22, "close": 122.97, "volume": 1667.078, "close_time": 1769360399999}, {"open_time": 1769360400000, "open": 122.94, "high": 122.94, "low": 121.66, "close": 122.25, "volume": 223.486, "close_time": 1769363999999}, {"open_time": 1769364000000, "open": 122.15, "high": 122.18, "low": 120.82, "close": 121.44, "volume": 140.813, "close_time": 1769367599999}, {"open_time": 1769367600000, "open": 121.46, "high": 121.83, "low": 117.25, "close": 117.85, "volume": 1731.446, "close_time": 1769371199999}, {"open_time": 1769371200000, "open": 117.91, "high": 118.51, "low": 117.53, "close": 118.38, "volume": 950.317, "close_time": 1769374799999}, {"open_time": 1769374800000, "open": 118.59, "high": 118.84, "low": 117.85, "close": 118.84, "volume": 677.652, "close_time": 1769378399999}, {"open_time": 1769378400000, "open": 118.64, "high": 118.64, "low": 118.06, "close": 118.11, "volume": 83.062, "close_time": 1769381999999}, {"open_time": 1769382000000, "open": 118.32, "high": 119.41, "low": 117.59, "close": 118.92, "volume": 636.72, "close_time": 1769385599999}, {"open_time": 1769385600000, "open": 118.83, "high": 119.68, "low": 118.71, "close": 119.63, "volume": 104.989, "close_time": 1769389199999}, {"open_time": 1769389200000, "open": 119.65, "high": 122.7, "low": 119.65, "close": 122.38, "volume": 399.353, "close_time": 1769392799999}, {"open_time": 1769392800000, "open": 122.19, "high": 122.57, "low": 121.36, "close": 122.18, "volume": 179.223, "close_time": 1769396399999}, {"open_time": 1769396400000, "open": 122.02, "high": 122.26, "low": 121.21, "close": 121.21, "volume": 253.89, "close_time": 1769399999999}, {"open_time": 1769400000000, "open": 121.66, "high": 123.41, "low": 121.66, "close": 122.53, "volume": 155.008, "close_time": 1769403599999}, {"open_time": 1769403600000, "open": 122.69, "high": 122.8, "low": 122.45, "close": 122.49, "volume": 24.884, "close_time": 1769407199999}, {"open_time": 1769407200000, "open": 122.34, "high": 122.61, "low": 122.25, "close": 122.46, "volume": 18.698, "close_time": 1769410799999}, {"open_time": 1769410800000, "open": 122.44, "high": 122.96, "low": 122.35, "close": 122.89, "volume": 23.543, "close_time": 1769414399999}, {"open_time": 1769414400000, "open": 122.94, "high": 123.44, "low": 122.38, "close": 122.73, "volume": 167.31, "close_time": 1769417999999}, {"open_time": 1769418000000, "open": 122.36, "high": 122.36, "low": 121.83, "close": 121.92, "volume": 28.029, "close_time": 1769421599999}, {"open_time": 1769421600000, "open": 122.5, "high": 122.63, "low": 122.4, "close": 122.5, "volume": 443.809, "close_time": 1769425199999}, {"open_time": 1769425200000, "open": 122.59, "high": 122.6, "low": 122.45, "close": 122.53, "volume": 14.885, "close_time": 1769428799999}, {"open_time": 1769428800000, "open": 122.65, "high": 122.96, "low": 122.48, "close": 122.48, "volume": 83.611, "close_time": 1769432399999}, {"open_time": 1769432400000, "open": 122.75, "high": 123.24, "low": 122.6, "close": 123.24, "volume": 13.466, "close_time": 1769435999999}, {"open_time": 1769436000000, "open": 123.16, "high": 124.05, "low": 122.87, "close": 123.83, "volume": 57.562, "close_time": 1769439599999}, {"open_time": 1769439600000, "open": 123.4, "high": 125.16, "low": 123.13, "close": 123.49, "volume": 59.896, "close_time": 1769443199999}, {"open_time": 1769443200000, "open": 123.63, "high": 124.79, "low": 123.31, "close": 124.6, "volume": 142.585, "close_time": 1769446799999}, {"open_time": 1769446800000, "open": 124.54, "high": 124.54, "low": 123.18, "close": 124.39, "volume": 342.395, "close_time": 1769450399999}, {"open_time": 1769450400000, "open": 124.23, "high": 125.53, "low": 124.16, "close": 124.62, "volume": 126.285, "close_time": 1769453999999}, {"open_time": 1769454000000, "open": 125.02, "high": 125.13, "low": 124.21, "close": 124.21, "volume": 58.525, "close_time": 1769457599999}, {"open_time": 1769457600000, "open": 124.38, "high": 124.43, "low": 123.51, "close": 123.51, "volume": 9.006, "close_time": 1769461199999}, {"open_time": 1769461200000, "open": 123.7, "high": 124.68, "low": 123.57, "close": 124.43, "volume": 18.675, "close_time": 1769464799999}, {"open_time": 1769464800000, "open": 124.57, "high": 124.73, "low": 124.33, "close": 124.65, "volume": 27.676, "close_time": 1769468399999}, {"open_time": 1769468400000, "open": 124.25, "high": 124.61, "low": 124.2, "close": 124.2, "volume": 12.216, "close_time": 1769471999999}, {"open_time": 1769472000000, "open": 124.14, "high": 124.33, "low": 123.99, "close": 124.15, "volume": 88.255, "close_time": 1769475599999}, {"open_time": 1769475600000, "open": 123.86, "high": 124.61, "low": 123.8, "close": 124.3, "volume": 77.481, "close_time": 1769479199999}, {"open_time": 1769479200000, "open": 124.64, "high": 125.12, "low": 124.51, "close": 124.98, "volume": 265.405, "close_time": 1769482799999}, {"open_time": 1769482800000, "open": 124.97, "high": 125.14, "low": 124.46, "close": 124.68, "volume": 43.873, "close_time": 1769486399999}, {"open_time": 1769486400000, "open": 124.6, "high": 124.97, "low": 124.35, "close": 124.35, "volume": 38.986, "close_time": 1769489999999}, {"open_time": 1769490000000, "open": 124.47, "high": 124.55, "low": 124.15, "close": 124.3, "volume": 15.42, "close_time": 1769493599999}, {"open_time": 1769493600000, "open": 124.54, "high": 124.56, "low": 124.17, "close": 124.17, "volume": 3.623, "close_time": 1769497199999}, {"open_time": 1769497200000, "open": 124.29, "high": 124.38, "low": 124.29, "close": 124.38, "volume": 26.383, "close_time": 1769500799999}, {"open_time": 1769500800000, "open": 124.67, "high": 124.76, "low": 124.16, "close": 124.16, "volume": 10.14, "close_time": 1769504399999}, {"open_time": 1769504400000, "open": 124.05, "high": 124.05, "low": 123.65, "close": 123.75, "volume": 14.031, "close_time": 1769507999999}, {"open_time": 1769508000000, "open": 124.01, "high": 124.01, "low": 123.69, "close": 123.69, "volume": 23.088, "close_time": 1769511599999}, {"open_time": 1769511600000, "open": 123.82, "high": 124.14, "low": 123.75, "close": 124.0, "volume": 121.037, "close_time": 1769515199999}, {"open_time": 1769515200000, "open": 124.23, "high": 124.23, "low": 124.13, "close": 124.13, "volume": 2.398, "close_time": 1769518799999}, {"open_time": 1769518800000, "open": 123.85, "high": 123.85, "low": 123.18, "close": 123.23, "volume": 25.511, "close_time": 1769522399999}, {"open_time": 1769522400000, "open": 123.23, "high": 124.5, "low": 123.23, "close": 123.74, "volume": 674.278, "close_time": 1769525999999}, {"open_time": 1769526000000, "open": 123.94, "high": 125.0, "low": 123.57, "close": 125.0, "volume": 60.389, "close_time": 1769529599999}, {"open_time": 1769529600000, "open": 125.13, "high": 126.7, "low": 125.13, "close": 126.12, "volume": 224.619, "close_time": 1769533199999}, {"open_time": 1769533200000, "open": 126.13, "high": 126.13, "low": 123.57, "close": 124.0, "volume": 87.267, "close_time": 1769536799999}, {"open_time": 1769536800000, "open": 124.35, "high": 126.25, "low": 124.22, "close": 126.16, "volume": 115.322, "close_time": 1769540399999}, {"open_time": 1769540400000, "open": 125.85, "high": 126.29, "low": 125.58, "close": 125.8, "volume": 48.05, "close_time": 1769543999999}, {"open_time": 1769544000000, "open": 125.83, "high": 127.5, "low": 125.83, "close": 127.43, "volume": 300.123, "close_time": 1769547599999}, {"open_time": 1769547600000, "open": 127.31, "high": 127.77, "low": 126.96, "close": 127.0, "volume": 135.028, "close_time": 1769551199999}, {"open_time": 1769551200000, "open": 127.34, "high": 127.77, "low": 127.15, "close": 127.68, "volume": 9.572, "close_time": 1769554799999}, {"open_time": 1769554800000, "open": 127.43, "high": 127.62, "low": 127.34, "close": 127.44, "volume": 11.634, "close_time": 1769558399999}, {"open_time": 1769558400000, "open": 127.11, "high": 127.24, "low": 126.65, "close": 127.03, "volume": 55.195, "close_time": 1769561999999}, {"open_time": 1769562000000, "open": 127.3, "high": 127.5, "low": 126.89, "close": 127.1, "volume": 596.157, "close_time": 1769565599999}, {"open_time": 1769565600000, "open": 127.06, "high": 127.2, "low": 126.8, "close": 126.92, "volume": 3038.836, "close_time": 1769569199999}, {"open_time": 1769569200000, "open": 127.08, "high": 127.18, "low": 126.58, "close": 126.89, "volume": 3851.884, "close_time": 1769572799999}, {"open_time": 1769572800000, "open": 127.04, "high": 127.04, "low": 126.38, "close": 126.69, "volume": 3352.398, "close_time": 1769576399999}, {"open_time": 1769576400000, "open": 126.94, "high": 126.94, "low": 126.4, "close": 126.6, "volume": 3738.423, "close_time": 1769579999999}, {"open_time": 1769580000000, "open": 126.94, "high": 127.5, "low": 126.84, "close": 127.28, "volume": 3631.539, "close_time": 1769583599999}, {"open_time": 1769583600000, "open": 127.35, "high": 127.56, "low": 126.9, "close": 126.94, "volume": 3525.199, "close_time": 1769587199999}, {"open_time": 1769587200000, "open": 127.04, "high": 127.2, "low": 126.61, "close": 126.62, "volume": 3910.119, "close_time": 1769590799999}, {"open_time": 1769590800000, "open": 126.75, "high": 127.58, "low": 126.03, "close": 127.28, "volume": 3242.277, "close_time": 1769594399999}, {"open_time": 1769594400000, "open": 127.29, "high": 128.07, "low": 127.23, "close": 127.23, "volume": 3148.501, "close_time": 1769597999999}, {"open_time": 1769598000000, "open": 127.16, "high": 128.3, "low": 127.12, "close": 128.09, "volume": 2639.31, "close_time": 1769601599999}, {"open_time": 1769601600000, "open": 128.09, "high": 128.09, "low": 127.03, "close": 127.15, "volume": 3300.304, "close_time": 1769605199999}, {"open_time": 1769605200000, "open": 127.25, "high": 127.78, "low": 126.92, "close": 127.36, "volume": 4194.907, "close_time": 1769608799999}, {"open_time": 1769608800000, "open": 127.25, "high": 127.32, "low": 126.49, "close": 126.92, "volume": 2943.353, "close_time": 1769612399999}, {"open_time": 1769612400000, "open": 126.78, "high": 127.06, "low": 125.62, "close": 126.02, "volume": 2140.395, "close_time": 1769615999999}, {"open_time": 1769616000000, "open": 126.05, "high": 126.47, "low": 125.61, "close": 126.14, "volume": 3431.523, "close_time": 1769619599999}, {"open_time": 1769619600000, "open": 126.06, "high": 127.03, "low": 125.48, "close": 126.59, "volume": 3326.569, "close_time": 1769623199999}, {"open_time": 1769623200000, "open": 126.5, "high": 126.5, "low": 125.64, "close": 125.97, "volume": 3072.878, "close_time": 1769626799999}, {"open_time": 1769626800000, "open": 126.44, "high": 126.75, "low": 125.32, "close": 125.95, "volume": 2818.356, "close_time": 1769630399999}, {"open_time": 1769630400000, "open": 126.22, "high": 126.65, "low": 125.35, "close": 125.61, "volume": 2726.864, "close_time": 1769633999999}, {"open_time": 1769634000000, "open": 125.51, "high": 125.88, "low": 124.84, "close": 125.4, "volume": 1895.31, "close_time": 1769637599999}, {"open_time": 1769637600000, "open": 125.57, "high": 125.76, "low": 125.25, "close": 125.72, "volume": 40.26, "close_time": 1769641199999}, {"open_time": 1769641200000, "open": 125.61, "high": 125.63, "low": 125.1, "close": 125.21, "volume": 32.157, "close_time": 1769644799999}, {"open_time": 1769644800000, "open": 125.38, "high": 125.5, "low": 124.39, "close": 125.03, "volume": 816.018, "close_time": 1769648399999}, {"open_time": 1769648400000, "open": 125.13, "high": 125.25, "low": 124.1, "close": 124.27, "volume": 3441.086, "close_time": 1769651999999}, {"open_time": 1769652000000, "open": 124.25, "high": 124.64, "low": 123.18, "close": 123.45, "volume": 2991.982, "close_time": 1769655599999}, {"open_time": 1769655600000, "open": 123.45, "high": 123.68, "low": 122.64, "close": 123.0, "volume": 3263.294, "close_time": 1769659199999}, {"open_time": 1769659200000, "open": 123.06, "high": 123.47, "low": 122.45, "close": 123.36, "volume": 3645.866, "close_time": 1769662799999}, {"open_time": 1769662800000, "open": 123.48, "high": 123.81, "low": 122.99, "close": 122.99, "volume": 3858.855, "close_time": 1769666399999}, {"open_time": 1769666400000, "open": 123.31, "high": 123.65, "low": 123.15, "close": 123.56, "volume": 3915.326, "close_time": 1769669999999}, {"open_time": 1769670000000, "open": 123.64, "high": 124.0, "low": 123.61, "close": 123.75, "volume": 3865.566, "close_time": 1769673599999}, {"open_time": 1769673600000, "open": 123.59, "high": 123.74, "low": 123.16, "close": 123.23, "volume": 3895.466, "close_time": 1769677199999}, {"open_time": 1769677200000, "open": 123.28, "high": 123.34, "low": 122.94, "close": 122.94, "volume": 3587.308, "close_time": 1769680799999}, {"open_time": 1769680800000, "open": 123.04, "high": 123.24, "low": 122.93, "close": 123.18, "volume": 3264.559, "close_time": 1769684399999}, {"open_time": 1769684400000, "open": 123.13, "high": 123.28, "low": 122.65, "close": 122.86, "volume": 3613.113, "close_time": 1769687999999}, {"open_time": 1769688000000, "open": 122.87, "high": 123.15, "low": 122.54, "close": 122.64, "volume": 3602.659, "close_time": 1769691599999}, {"open_time": 1769691600000, "open": 122.88, "high": 123.18, "low": 122.56, "close": 122.72, "volume": 4004.354, "close_time": 1769695199999}, {"open_time": 1769695200000, "open": 122.95, "high": 123.11, "low": 120.36, "close": 120.36, "volume": 3209.29, "close_time": 1769698799999}, {"open_time": 1769698800000, "open": 120.34, "high": 120.37, "low": 116.17, "close": 117.65, "volume": 531.642, "close_time": 1769702399999}, {"open_time": 1769702400000, "open": 117.65, "high": 118.91, "low": 116.87, "close": 118.87, "volume": 411.47, "close_time": 1769705999999}, {"open_time": 1769706000000, "open": 118.95, "high": 119.85, "low": 117.94, "close": 117.96, "volume": 150.687, "close_time": 1769709599999}, {"open_time": 1769709600000, "open": 117.91, "high": 118.22, "low": 115.43, "close": 115.88, "volume": 395.807, "close_time": 1769713199999}, {"open_time": 1769713200000, "open": 115.75, "high": 117.0, "low": 115.5, "close": 116.94, "volume": 114.083, "close_time": 1769716799999}, {"open_time": 1769716800000, "open": 116.67, "high": 117.39, "low": 116.67, "close": 116.78, "volume": 479.786, "close_time": 1769720399999}, {"open_time": 1769720400000, "open": 117.32, "high": 117.64, "low": 117.14, "close": 117.5, "volume": 26.87, "close_time": 1769723999999}, {"open_time": 1769724000000, "open": 117.46, "high": 117.81, "low": 117.37, "close": 117.62, "volume": 50.112, "close_time": 1769727599999}, {"open_time": 1769727600000, "open": 117.41, "high": 117.8, "low": 117.32, "close": 117.78, "volume": 53.71, "close_time": 1769731199999}, {"open_time": 1769731200000, "open": 117.93, "high": 118.01, "low": 117.61, "close": 117.63, "volume": 248.927, "close_time": 1769734799999}, {"open_time": 1769734800000, "open": 117.54, "high": 117.78, "low": 112.19, "close": 115.39, "volume": 1001.218, "close_time": 1769738399999}, {"open_time": 1769738400000, "open": 115.33, "high": 115.33, "low": 113.26, "close": 114.04, "volume": 155.562, "close_time": 1769741999999}, {"open_time": 1769742000000, "open": 114.16, "high": 114.67, "low": 113.63, "close": 114.64, "volume": 58.589, "close_time": 1769745599999}, {"open_time": 1769745600000, "open": 114.62, "high": 115.89, "low": 114.62, "close": 115.69, "volume": 149.237, "close_time": 1769749199999}, {"open_time": 1769749200000, "open": 115.71, "high": 116.08, "low": 115.53, "close": 115.62, "volume": 60.481, "close_time": 1769752799999}, {"open_time": 1769752800000, "open": 115.31, "high": 115.35, "low": 113.11, "close": 113.74, "volume": 62.53, "close_time": 1769756399999}, {"open_time": 1769756400000, "open": 114.09, "high": 116.08, "low": 114.09, "close": 115.89, "volume": 60.535, "close_time": 1769759999999}, {"open_time": 1769760000000, "open": 115.64, "high": 116.0, "low": 115.64, "close": 116.0, "volume": 23.109, "close_time": 1769763599999}, {"open_time": 1769763600000, "open": 115.49, "high": 115.86, "low": 114.78, "close": 115.6, "volume": 20.241, "close_time": 1769767199999}, {"open_time": 1769767200000, "open": 115.18, "high": 115.87, "low": 115.18, "close": 115.87, "volume": 10.373, "close_time": 1769770799999}, {"open_time": 1769770800000, "open": 115.92, "high": 117.17, "low": 115.92, "close": 117.01, "volume": 23.787, "close_time": 1769774399999}, {"open_time": 1769774400000, "open": 117.17, "high": 117.22, "low": 116.08, "close": 116.08, "volume": 52.763, "close_time": 1769777999999}, {"open_time": 1769778000000, "open": 116.38, "high": 116.38, "low": 115.46, "close": 115.7, "volume": 115.011, "close_time": 1769781599999}, {"open_time": 1769781600000, "open": 115.97, "high": 117.57, "low": 115.97, "close": 116.18, "volume": 55.95, "close_time": 1769785199999}, {"open_time": 1769785200000, "open": 116.36, "high": 117.03, "low": 114.74, "close": 116.59, "volume": 80.37, "close_time": 1769788799999}, {"open_time": 1769788800000, "open": 116.83, "high": 117.97, "low": 116.6, "close": 116.9, "volume": 358.251, "close_time": 1769792399999}, {"open_time": 1769792400000, "open": 116.85, "high": 117.55, "low": 116.67, "close": 116.9, "volume": 109.691, "close_time": 1769795999999}, {"open_time": 1769796000000, "open": 116.6, "high": 118.51, "low": 114.36, "close": 118.51, "volume": 184.879, "close_time": 1769799599999}, {"open_time": 1769799600000, "open": 118.24, "high": 119.04, "low": 118.24, "close": 118.86, "volume": 121.592, "close_time": 1769803199999}, {"open_time": 1769803200000, "open": 118.26, "high": 118.46, "low": 116.55, "close": 117.07, "volume": 191.706, "close_time": 1769806799999}, {"open_time": 1769806800000, "open": 117.13, "high": 117.92, "low": 117.0, "close": 117.61, "volume": 50.546, "close_time": 1769810399999}, {"open_time": 1769810400000, "open": 117.15, "high": 117.38, "low": 116.76, "close": 117.33, "volume": 14.683, "close_time": 1769813999999}, {"open_time": 1769814000000, "open": 117.39, "high": 117.55, "low": 117.06, "close": 117.55, "volume": 21.193, "close_time": 1769817599999}, {"open_time": 1769817600000, "open": 117.55, "high": 118.0, "low": 117.55, "close": 117.68, "volume": 33.266, "close_time": 1769821199999}, {"open_time": 1769821200000, "open": 118.18, "high": 118.43, "low": 118.18, "close": 118.21, "volume": 3.81, "close_time": 1769824799999}, {"open_time": 1769824800000, "open": 118.12, "high": 118.43, "low": 117.75, "close": 118.43, "volume": 34.484, "close_time": 1769828399999}, {"open_time": 1769828400000, "open": 118.45, "high": 118.5, "low": 118.16, "close": 118.42, "volume": 42.509, "close_time": 1769831999999}, {"open_time": 1769832000000, "open": 118.52, "high": 118.73, "low": 118.35, "close": 118.35, "volume": 0.937, "close_time": 1769835599999}, {"open_time": 1769835600000, "open": 118.22, "high": 118.62, "low": 118.06, "close": 118.54, "volume": 33.29, "close_time": 1769839199999}, {"open_time": 1769839200000, "open": 118.7, "high": 118.8, "low": 118.0, "close": 118.34, "volume": 69.007, "close_time": 1769842799999}, {"open_time": 1769842800000, "open": 118.54, "high": 118.54, "low": 117.24, "close": 117.43, "volume": 20.464, "close_time": 1769846399999}, {"open_time": 1769846400000, "open": 117.42, "high": 117.42, "low": 114.3, "close": 115.75, "volume": 396.338, "close_time": 1769849999999}, {"open_time": 1769850000000, "open": 115.94, "high": 116.79, "low": 115.51, "close": 116.36, "volume": 19.953, "close_time": 1769853599999}, {"open_time": 1769853600000, "open": 116.17, "high": 116.85, "low": 116.17, "close": 116.85, "volume": 3.936, "close_time": 1769857199999}, {"open_time": 1769857200000, "open": 116.48, "high": 116.58, "low": 116.05, "close": 116.14, "volume": 22.885, "close_time": 1769860799999}, {"open_time": 1769860800000, "open": 115.97, "high": 115.97, "low": 115.15, "close": 115.15, "volume": 14.763, "close_time": 1769864399999}, {"open_time": 1769864400000, "open": 115.15, "high": 115.15, "low": 113.9, "close": 114.17, "volume": 111.85, "close_time": 1769867999999}, {"open_time": 1769868000000, "open": 114.17, "high": 114.48, "low": 108.4, "close": 109.32, "volume": 916.406, "close_time": 1769871599999}, {"open_time": 1769871600000, "open": 109.0, "high": 110.07, "low": 108.52, "close": 108.62, "volume": 438.008, "close_time": 1769875199999}, {"open_time": 1769875200000, "open": 108.62, "high": 109.48, "low": 105.83, "close": 106.28, "volume": 547.098, "close_time": 1769878799999}, {"open_time": 1769878800000, "open": 106.47, "high": 106.67, "low": 100.5, "close": 103.31, "volume": 1107.587, "close_time": 1769882399999}, {"open_time": 1769882400000, "open": 103.66, "high": 103.67, "low": 96.52, "close": 102.01, "volume": 2688.146, "close_time": 1769885999999}, {"open_time": 1769886000000, "open": 102.14, "high": 103.46, "low": 101.54, "close": 102.11, "volume": 290.218, "close_time": 1769889599999}, {"open_time": 1769889600000, "open": 101.96, "high": 102.46, "low": 100.48, "close": 102.04, "volume": 818.151, "close_time": 1769893199999}, {"open_time": 1769893200000, "open": 102.46, "high": 103.75, "low": 101.36, "close": 103.35, "volume": 286.509, "close_time": 1769896799999}, {"open_time": 1769896800000, "open": 103.62, "high": 104.3, "low": 103.54, "close": 104.21, "volume": 216.032, "close_time": 1769900399999}, {"open_time": 1769900400000, "open": 104.12, "high": 106.6, "low": 103.96, "close": 105.27, "volume": 271.01, "close_time": 1769903999999}, {"open_time": 1769904000000, "open": 105.49, "high": 106.47, "low": 105.38, "close": 105.73, "volume": 72.989, "close_time": 1769907599999}, {"open_time": 1769907600000, "open": 105.75, "high": 105.75, "low": 104.26, "close": 105.05, "volume": 51.976, "close_time": 1769911199999}, {"open_time": 1769911200000, "open": 104.96, "high": 105.82, "low": 104.91, "close": 105.82, "volume": 91.52, "close_time": 1769914799999}, {"open_time": 1769914800000, "open": 105.61, "high": 105.61, "low": 104.52, "close": 104.86, "volume": 115.856, "close_time": 1769918399999}, {"open_time": 1769918400000, "open": 104.82, "high": 105.48, "low": 104.82, "close": 105.34, "volume": 13.985, "close_time": 1769921999999}, {"open_time": 1769922000000, "open": 105.14, "high": 105.91, "low": 104.53, "close": 104.67, "volume": 93.077, "close_time": 1769925599999}, {"open_time": 1769925600000, "open": 104.84, "high": 105.32, "low": 104.67, "close": 104.93, "volume": 102.917, "close_time": 1769929199999}, {"open_time": 1769929200000, "open": 105.12, "high": 105.99, "low": 104.01, "close": 105.32, "volume": 147.014, "close_time": 1769932799999}, {"open_time": 1769932800000, "open": 105.37, "high": 106.0, "low": 104.94, "close": 105.74, "volume": 6.761, "close_time": 1769936399999}, {"open_time": 1769936400000, "open": 105.32, "high": 105.64, "low": 105.28, "close": 105.64, "volume": 2.727, "close_time": 1769939999999}, {"open_time": 1769940000000, "open": 105.12, "high": 105.12, "low": 103.65, "close": 103.65, "volume": 74.064, "close_time": 1769943599999}, {"open_time": 1769943600000, "open": 103.82, "high": 105.32, "low": 103.82, "close": 105.06, "volume": 26.516, "close_time": 1769947199999}, {"open_time": 1769947200000, "open": 104.97, "high": 105.14, "low": 104.14, "close": 104.98, "volume": 102.982, "close_time": 1769950799999}, {"open_time": 1769950800000, "open": 105.28, "high": 106.66, "low": 104.11, "close": 104.49, "volume": 148.332, "close_time": 1769954399999}, {"open_time": 1769954400000, "open": 104.42, "high": 104.42, "low": 101.94, "close": 103.0, "volume": 275.951, "close_time": 1769957999999}, {"open_time": 1769958000000, "open": 102.8, "high": 102.8, "low": 100.38, "close": 102.37, "volume": 224.586, "close_time": 1769961599999}, {"open_time": 1769961600000, "open": 101.44, "high": 102.73, "low": 101.32, "close": 102.08, "volume": 113.812, "close_time": 1769965199999}, {"open_time": 1769965200000, "open": 101.86, "high": 102.39, "low": 101.34, "close": 102.39, "volume": 75.303, "close_time": 1769968799999}, {"open_time": 1769968800000, "open": 102.72, "high": 104.21, "low": 102.72, "close": 103.4, "volume": 101.375, "close_time": 1769972399999}, {"open_time": 1769972400000, "open": 103.44, "high": 103.44, "low": 101.6, "close": 101.79, "volume": 54.093, "close_time": 1769975999999}, {"open_time": 1769976000000, "open": 101.73, "high": 102.72, "low": 100.23, "close": 101.44, "volume": 69.823, "close_time": 1769979599999}, {"open_time": 1769979600000, "open": 101.54, "high": 101.74, "low": 100.18, "close": 100.64, "volume": 138.402, "close_time": 1769983199999}, {"open_time": 1769983200000, "open": 100.98, "high": 102.72, "low": 100.98, "close": 102.09, "volume": 128.677, "close_time": 1769986799999}, {"open_time": 1769986800000, "open": 101.44, "high": 101.99, "low": 98.32, "close": 100.7, "volume": 966.404, "close_time": 1769990399999}, {"open_time": 1769990400000, "open": 101.14, "high": 102.49, "low": 99.91, "close": 102.3, "volume": 220.516, "close_time": 1769993999999}, {"open_time": 1769994000000, "open": 102.23, "high": 102.86, "low": 100.44, "close": 102.12, "volume": 144.487, "close_time": 1769997599999}, {"open_time": 1769997600000, "open": 102.26, "high": 102.51, "low": 100.69, "close": 100.69, "volume": 180.172, "close_time": 1770001199999}, {"open_time": 1770001200000, "open": 100.47, "high": 100.5, "low": 96.0, "close": 100.1, "volume": 997.782, "close_time": 1770004799999}, {"open_time": 1770004800000, "open": 100.09, "high": 101.47, "low": 98.83, "close": 100.36, "volume": 422.292, "close_time": 1770008399999}, {"open_time": 1770008400000, "open": 100.13, "high": 100.36, "low": 97.92, "close": 98.36, "volume": 314.526, "close_time": 1770011999999}, {"open_time": 1770012000000, "open": 98.04, "high": 101.39, "low": 97.15, "close": 100.76, "volume": 658.155, "close_time": 1770015599999}, {"open_time": 1770015600000, "open": 100.8, "high": 102.39, "low": 100.8, "close": 101.62, "volume": 161.871, "close_time": 1770019199999}, {"open_time": 1770019200000, "open": 101.66, "high": 102.46, "low": 101.66, "close": 101.9, "volume": 255.143, "close_time": 1770022799999}, {"open_time": 1770022800000, "open": 101.68, "high": 103.01, "low": 101.68, "close": 102.75, "volume": 69.392, "close_time": 1770026399999}, {"open_time": 1770026400000, "open": 103.36, "high": 103.45, "low": 102.75, "close": 102.75, "volume": 12.317, "close_time": 1770029999999}, {"open_time": 1770030000000, "open": 103.01, "high": 103.2, "low": 103.01, "close": 103.01, "volume": 46.215, "close_time": 1770033599999}, {"open_time": 1770033600000, "open": 102.9, "high": 103.77, "low": 102.86, "close": 103.24, "volume": 19.55, "close_time": 1770037199999}, {"open_time": 1770037200000, "open": 103.24, "high": 103.43, "low": 102.92, "close": 103.07, "volume": 123.72, "close_time": 1770040799999}, {"open_time": 1770040800000, "open": 103.28, "high": 105.13, "low": 102.48, "close": 104.0, "volume": 327.664, "close_time": 1770044399999}, {"open_time": 1770044400000, "open": 104.03, "high": 106.08, "low": 103.87, "close": 104.69, "volume": 256.534, "close_time": 1770047999999}, {"open_time": 1770048000000, "open": 104.59, "high": 105.62, "low": 104.49, "close": 104.94, "volume": 48.57, "close_time": 1770051599999}, {"open_time": 1770051600000, "open": 105.3, "high": 105.48, "low": 104.72, "close": 104.72, "volume": 33.726, "close_time": 1770055199999}, {"open_time": 1770055200000, "open": 104.7, "high": 104.87, "low": 104.02, "close": 104.87, "volume": 60.465, "close_time": 1770058799999}, {"open_time": 1770058800000, "open": 104.45, "high": 104.62, "low": 103.57, "close": 103.97, "volume": 77.983, "close_time": 1770062399999}, {"open_time": 1770062400000, "open": 103.81, "high": 104.18, "low": 103.42, "close": 104.06, "volume": 66.48, "close_time": 1770065999999}, {"open_time": 1770066000000, "open": 104.19, "high": 104.9, "low": 104.19, "close": 104.9, "volume": 95.546, "close_time": 1770069599999}, {"open_time": 1770069600000, "open": 104.85, "high": 105.12, "low": 104.59, "close": 104.87, "volume": 377.144, "close_time": 1770073199999}, {"open_time": 1770073200000, "open": 104.79, "high": 104.86, "low": 104.45, "close": 104.55, "volume": 32.747, "close_time": 1770076799999}, {"open_time": 1770076800000, "open": 104.3, "high": 104.3, "low": 103.82, "close": 104.05, "volume": 317.71, "close_time": 1770080399999}, {"open_time": 1770080400000, "open": 104.1, "high": 104.34, "low": 103.63, "close": 104.34, "volume": 65.891, "close_time": 1770083999999}, {"open_time": 1770084000000, "open": 104.3, "high": 104.3, "low": 102.46, "close": 102.46, "volume": 127.716, "close_time": 1770087599999}, {"open_time": 1770087600000, "open": 102.54, "high": 104.39, "low": 102.21, "close": 104.23, "volume": 34.092, "close_time": 1770091199999}, {"open_time": 1770091200000, "open": 104.08, "high": 105.07, "low": 103.96, "close": 104.6, "volume": 27.89, "close_time": 1770094799999}, {"open_time": 1770094800000, "open": 104.46, "high": 104.47, "low": 103.69, "close": 104.08, "volume": 17.738, "close_time": 1770098399999}, {"open_time": 1770098400000, "open": 103.57, "high": 104.01, "low": 103.1, "close": 104.01, "volume": 19.967, "close_time": 1770101999999}, {"open_time": 1770102000000, "open": 103.91, "high": 104.67, "low": 103.91, "close": 104.63, "volume": 41.512, "close_time": 1770105599999}, {"open_time": 1770105600000, "open": 104.71, "high": 105.08, "low": 104.62, "close": 105.08, "volume": 79.757, "close_time": 1770109199999}, {"open_time": 1770109200000, "open": 104.08, "high": 104.17, "low": 102.61, "close": 103.18, "volume": 67.162, "close_time": 1770112799999}, {"open_time": 1770112800000, "open": 103.11, "high": 103.18, "low": 102.73, "close": 102.78, "volume": 8.155, "close_time": 1770116399999}, {"open_time": 1770116400000, "open": 103.1, "high": 103.26, "low": 103.1, "close": 103.1, "volume": 3.213, "close_time": 1770119999999}, {"open_time": 1770120000000, "open": 102.64, "high": 103.2, "low": 102.55, "close": 103.2, "volume": 5.649, "close_time": 1770123599999}, {"open_time": 1770123600000, "open": 103.22, "high": 103.55, "low": 102.88, "close": 103.55, "volume": 100.913, "close_time": 1770127199999}, {"open_time": 1770127200000, "open": 103.57, "high": 103.57, "low": 100.8, "close": 100.82, "volume": 315.09, "close_time": 1770130799999}, {"open_time": 1770130800000, "open": 100.77, "high": 102.61, "low": 100.5, "close": 102.61, "volume": 229.183, "close_time": 1770134399999}, {"open_time": 1770134400000, "open": 102.12, "high": 102.12, "low": 100.0, "close": 100.61, "volume": 64.777, "close_time": 1770137999999}, {"open_time": 1770138000000, "open": 100.39, "high": 100.61, "low": 99.06, "close": 99.15, "volume": 210.886, "close_time": 1770141599999}, {"open_time": 1770141600000, "open": 99.04, "high": 99.3, "low": 96.79, "close": 96.79, "volume": 587.411, "close_time": 1770145199999}, {"open_time": 1770145200000, "open": 97.67, "high": 99.97, "low": 97.64, "close": 99.13, "volume": 248.305, "close_time": 1770148799999}, {"open_time": 1770148800000, "open": 99.0, "high": 101.97, "low": 98.41, "close": 100.65, "volume": 214.356, "close_time": 1770152399999}, {"open_time": 1770152400000, "open": 101.0, "high": 101.84, "low": 100.22, "close": 100.22, "volume": 35.869, "close_time": 1770155999999}, {"open_time": 1770156000000, "open": 100.0, "high": 100.0, "low": 98.18, "close": 98.47, "volume": 158.527, "close_time": 1770159599999}, {"open_time": 1770159600000, "open": 98.25, "high": 98.33, "low": 97.25, "close": 97.73, "volume": 101.756, "close_time": 1770163199999}, {"open_time": 1770163200000, "open": 97.87, "high": 98.64, "low": 97.2, "close": 98.07, "volume": 20.741, "close_time": 1770166799999}, {"open_time": 1770166800000, "open": 98.55, "high": 99.56, "low": 98.55, "close": 99.22, "volume": 135.029, "close_time": 1770170399999}, {"open_time": 1770170400000, "open": 99.0, "high": 99.09, "low": 97.42, "close": 97.42, "volume": 36.781, "close_time": 1770173999999}, {"open_time": 1770174000000, "open": 98.29, "high": 99.58, "low": 98.25, "close": 99.09, "volume": 108.647, "close_time": 1770177599999}, {"open_time": 1770177600000, "open": 98.98, "high": 99.25, "low": 98.15, "close": 98.15, "volume": 32.354, "close_time": 1770181199999}, {"open_time": 1770181200000, "open": 98.04, "high": 98.47, "low": 96.57, "close": 97.1, "volume": 184.934, "close_time": 1770184799999}, {"open_time": 1770184800000, "open": 97.1, "high": 98.69, "low": 97.1, "close": 98.23, "volume": 113.48, "close_time": 1770188399999}, {"open_time": 1770188400000, "open": 97.99, "high": 98.11, "low": 97.55, "close": 97.94, "volume": 16.717, "close_time": 1770191999999}, {"open_time": 1770192000000, "open": 97.82, "high": 97.82, "low": 96.83, "close": 97.62, "volume": 20.296, "close_time": 1770195599999}, {"open_time": 1770195600000, "open": 97.54, "high": 97.54, "low": 96.89, "close": 97.06, "volume": 2.673, "close_time": 1770199199999}, {"open_time": 1770199200000, "open": 97.2, "high": 97.2, "low": 96.91, "close": 96.91, "volume": 16.343, "close_time": 1770202799999}, {"open_time": 1770202800000, "open": 97.07, "high": 97.28, "low": 94.95, "close": 96.21, "volume": 484.86, "close_time": 1770206399999}, {"open_time": 1770206400000, "open": 96.19, "high": 96.61, "low": 95.88, "close": 96.48, "volume": 44.827, "close_time": 1770209999999}, {"open_time": 1770210000000, "open": 96.34, "high": 96.37, "low": 94.27, "close": 94.49, "volume": 93.475, "close_time": 1770213599999}, {"open_time": 1770213600000, "open": 94.56, "high": 95.0, "low": 92.94, "close": 93.19, "volume": 572.456, "close_time": 1770217199999}, {"open_time": 1770217200000, "open": 92.93, "high": 93.86, "low": 91.43, "close": 93.01, "volume": 172.998, "close_time": 1770220799999}, {"open_time": 1770220800000, "open": 92.57, "high": 92.89, "low": 91.0, "close": 92.15, "volume": 195.308, "close_time": 1770224399999}, {"open_time": 1770224400000, "open": 91.95, "high": 92.59, "low": 90.06, "close": 91.32, "volume": 533.563, "close_time": 1770227999999}, {"open_time": 1770228000000, "open": 91.32, "high": 93.15, "low": 90.45, "close": 92.41, "volume": 484.225, "close_time": 1770231599999}, {"open_time": 1770231600000, "open": 92.38, "high": 94.63, "low": 92.38, "close": 94.46, "volume": 259.688, "close_time": 1770235199999}, {"open_time": 1770235200000, "open": 94.07, "high": 94.27, "low": 93.07, "close": 93.26, "volume": 114.259, "close_time": 1770238799999}, {"open_time": 1770238800000, "open": 93.2, "high": 93.2, "low": 90.76, "close": 91.34, "volume": 273.279, "close_time": 1770242399999}, {"open_time": 1770242400000, "open": 91.34, "high": 92.86, "low": 89.4, "close": 90.85, "volume": 629.707, "close_time": 1770245999999}, {"open_time": 1770246000000, "open": 90.65, "high": 92.88, "low": 90.28, "close": 92.05, "volume": 259.871, "close_time": 1770249599999}, {"open_time": 1770249600000, "open": 92.12, "high": 92.63, "low": 91.65, "close": 91.84, "volume": 96.185, "close_time": 1770253199999}, {"open_time": 1770253200000, "open": 91.71, "high": 92.84, "low": 90.64, "close": 91.88, "volume": 183.575, "close_time": 1770256799999}, {"open_time": 1770256800000, "open": 91.99, "high": 92.68, "low": 90.77, "close": 90.84, "volume": 205.48, "close_time": 1770260399999}, {"open_time": 1770260400000, "open": 90.86, "high": 91.65, "low": 90.28, "close": 91.12, "volume": 204.698, "close_time": 1770263999999}, {"open_time": 1770264000000, "open": 91.31, "high": 91.82, "low": 90.5, "close": 91.11, "volume": 250.356, "close_time": 1770267599999}, {"open_time": 1770267600000, "open": 91.26, "high": 92.0, "low": 89.98, "close": 91.11, "volume": 453.147, "close_time": 1770271199999}, {"open_time": 1770271200000, "open": 90.96, "high": 90.96, "low": 89.83, "close": 90.18, "volume": 138.398, "close_time": 1770274799999}, {"open_time": 1770274800000, "open": 90.21, "high": 91.65, "low": 90.21, "close": 90.71, "volume": 192.107, "close_time": 1770278399999}, {"open_time": 1770278400000, "open": 90.97, "high": 92.43, "low": 90.97, "close": 91.94, "volume": 171.607, "close_time": 1770281999999}, {"open_time": 1770282000000, "open": 91.97, "high": 93.31, "low": 91.91, "close": 92.48, "volume": 147.706, "close_time": 1770285599999}, {"open_time": 1770285600000, "open": 92.51, "high": 92.51, "low": 89.95, "close": 90.22, "volume": 87.9, "close_time": 1770289199999}, {"open_time": 1770289200000, "open": 90.3, "high": 90.79, "low": 88.69, "close": 89.96, "volume": 417.649, "close_time": 1770292799999}, {"open_time": 1770292800000, "open": 90.28, "high": 90.71, "low": 88.81, "close": 89.51, "volume": 170.866, "close_time": 1770296399999}, {"open_time": 1770296400000, "open": 89.44, "high": 89.66, "low": 88.26, "close": 88.29, "volume": 111.573, "close_time": 1770299999999}, {"open_time": 1770300000000, "open": 89.0, "high": 91.23, "low": 88.47, "close": 88.47, "volume": 205.809, "close_time": 1770303599999}, {"open_time": 1770303600000, "open": 88.66, "high": 88.66, "low": 83.61, "close": 84.58, "volume": 870.966, "close_time": 1770307199999}, {"open_time": 1770307200000, "open": 84.5, "high": 86.17, "low": 83.71, "close": 85.2, "volume": 548.191, "close_time": 1770310799999}, {"open_time": 1770310800000, "open": 85.11, "high": 85.11, "low": 82.49, "close": 82.82, "volume": 480.987, "close_time": 1770314399999}, {"open_time": 1770314400000, "open": 82.82, "high": 83.17, "low": 81.22, "close": 82.92, "volume": 549.931, "close_time": 1770317999999}, {"open_time": 1770318000000, "open": 82.93, "high": 83.25, "low": 81.57, "close": 81.67, "volume": 386.536, "close_time": 1770321599999}, {"open_time": 1770321600000, "open": 81.8, "high": 81.98, "low": 77.74, "close": 79.01, "volume": 3335.333, "close_time": 1770325199999}, {"open_time": 1770325200000, "open": 78.93, "high": 81.12, "low": 78.51, "close": 78.92, "volume": 208.383, "close_time": 1770328799999}, {"open_time": 1770328800000, "open": 79.16, "high": 80.65, "low": 77.71, "close": 80.0, "volume": 982.966, "close_time": 1770332399999}, {"open_time": 1770332400000, "open": 80.3, "high": 81.61, "low": 78.18, "close": 78.24, "volume": 272.76, "close_time": 1770335999999}, {"open_time": 1770336000000, "open": 78.58, "high": 78.74, "low": 67.52, "close": 75.56, "volume": 1830.361, "close_time": 1770339599999}, {"open_time": 1770339600000, "open": 75.88, "high": 79.74, "low": 75.7, "close": 79.47, "volume": 608.971, "close_time": 1770343199999}, {"open_time": 1770343200000, "open": 79.64, "high": 80.22, "low": 76.46, "close": 76.61, "volume": 198.296, "close_time": 1770346799999}, {"open_time": 1770346800000, "open": 76.97, "high": 77.34, "low": 75.78, "close": 76.65, "volume": 303.408, "close_time": 1770350399999}, {"open_time": 1770350400000, "open": 76.59, "high": 77.97, "low": 76.39, "close": 77.78, "volume": 329.08, "close_time": 1770353999999}, {"open_time": 1770354000000, "open": 77.65, "high": 81.6, "low": 77.65, "close": 81.24, "volume": 1729.367, "close_time": 1770357599999}, {"open_time": 1770357600000, "open": 81.33, "high": 81.55, "low": 79.49, "close": 79.49, "volume": 145.524, "close_time": 1770361199999}, {"open_time": 1770361200000, "open": 79.51, "high": 80.53, "low": 78.82, "close": 79.56, "volume": 173.141, "close_time": 1770364799999}, {"open_time": 1770364800000, "open": 79.16, "high": 80.13, "low": 78.8, "close": 79.01, "volume": 151.245, "close_time": 1770368399999}, {"open_time": 1770368400000, "open": 79.19, "high": 81.68, "low": 79.02, "close": 81.36, "volume": 206.261, "close_time": 1770371999999}, {"open_time": 1770372000000, "open": 81.31, "high": 81.97, "low": 80.64, "close": 80.64, "volume": 350.547, "close_time": 1770375599999}, {"open_time": 1770375600000, "open": 80.55, "high": 81.45, "low": 80.53, "close": 81.19, "volume": 4648.993, "close_time": 1770379199999}, {"open_time": 1770379200000, "open": 81.11, "high": 81.92, "low": 80.96, "close": 81.92, "volume": 451.727, "close_time": 1770382799999}, {"open_time": 1770382800000, "open": 81.89, "high": 83.74, "low": 81.75, "close": 83.22, "volume": 106.722, "close_time": 1770386399999}, {"open_time": 1770386400000, "open": 83.07, "high": 85.14, "low": 81.96, "close": 84.06, "volume": 211.118, "close_time": 1770389999999}, {"open_time": 1770390000000, "open": 84.09, "high": 84.94, "low": 83.56, "close": 84.52, "volume": 204.237, "close_time": 1770393599999}, {"open_time": 1770393600000, "open": 84.06, "high": 87.18, "low": 83.94, "close": 86.71, "volume": 254.052, "close_time": 1770397199999}, {"open_time": 1770397200000, "open": 86.74, "high": 88.68, "low": 86.29, "close": 86.61, "volume": 398.123, "close_time": 1770400799999}, {"open_time": 1770400800000, "open": 86.73, "high": 86.79, "low": 85.35, "close": 86.29, "volume": 350.705, "close_time": 1770404399999}, {"open_time": 1770404400000, "open": 86.2, "high": 87.32, "low": 85.68, "close": 87.24, "volume": 255.785, "close_time": 1770407999999}, {"open_time": 1770408000000, "open": 87.09, "high": 87.99, "low": 86.68, "close": 87.07, "volume": 212.412, "close_time": 1770411599999}, {"open_time": 1770411600000, "open": 87.24, "high": 88.13, "low": 86.64, "close": 88.02, "volume": 307.581, "close_time": 1770415199999}, {"open_time": 1770415200000, "open": 88.02, "high": 89.79, "low": 87.99, "close": 89.29, "volume": 226.147, "close_time": 1770418799999}, {"open_time": 1770418800000, "open": 88.98, "high": 89.5, "low": 87.49, "close": 87.51, "volume": 126.295, "close_time": 1770422399999}, {"open_time": 1770422400000, "open": 87.26, "high": 87.26, "low": 86.22, "close": 86.6, "volume": 87.431, "close_time": 1770425999999}, {"open_time": 1770426000000, "open": 86.24, "high": 87.35, "low": 85.99, "close": 87.35, "volume": 73.044, "close_time": 1770429599999}, {"open_time": 1770429600000, "open": 86.99, "high": 87.49, "low": 86.88, "close": 87.1, "volume": 16.068, "close_time": 1770433199999}, {"open_time": 1770433200000, "open": 87.57, "high": 88.32, "low": 87.52, "close": 88.09, "volume": 129.85, "close_time": 1770436799999}, {"open_time": 1770436800000, "open": 88.1, "high": 89.07, "low": 87.5, "close": 87.51, "volume": 253.774, "close_time": 1770440399999}, {"open_time": 1770440400000, "open": 87.81, "high": 88.47, "low": 87.6, "close": 87.73, "volume": 100.739, "close_time": 1770443999999}, {"open_time": 1770444000000, "open": 88.02, "high": 88.06, "low": 86.3, "close": 86.3, "volume": 73.681, "close_time": 1770447599999}, {"open_time": 1770447600000, "open": 86.29, "high": 86.33, "low": 84.24, "close": 85.44, "volume": 256.351, "close_time": 1770451199999}, {"open_time": 1770451200000, "open": 84.9, "high": 85.57, "low": 84.8, "close": 85.43, "volume": 173.204, "close_time": 1770454799999}, {"open_time": 1770454800000, "open": 85.37, "high": 85.57, "low": 84.9, "close": 85.18, "volume": 24.419, "close_time": 1770458399999}, {"open_time": 1770458400000, "open": 85.08, "high": 85.15, "low": 84.58, "close": 85.07, "volume": 10.644, "close_time": 1770461999999}, {"open_time": 1770462000000, "open": 85.01, "high": 85.02, "low": 84.71, "close": 84.71, "volume": 8.443, "close_time": 1770465599999}, {"open_time": 1770465600000, "open": 85.04, "high": 87.06, "low": 85.04, "close": 86.4, "volume": 15.085, "close_time": 1770469199999}, {"open_time": 1770469200000, "open": 86.2, "high": 86.26, "low": 85.77, "close": 86.05, "volume": 66.171, "close_time": 1770472799999}, {"open_time": 1770472800000, "open": 86.24, "high": 86.48, "low": 85.5, "close": 85.5, "volume": 7.009, "close_time": 1770476399999}, {"open_time": 1770476400000, "open": 85.94, "high": 86.83, "low": 85.94, "close": 86.46, "volume": 45.837, "close_time": 1770479999999}, {"open_time": 1770480000000, "open": 86.63, "high": 88.04, "low": 86.24, "close": 86.98, "volume": 1999.119, "close_time": 1770483599999}, {"open_time": 1770483600000, "open": 87.14, "high": 87.61, "low": 86.66, "close": 87.61, "volume": 45.129, "close_time": 1770487199999}, {"open_time": 1770487200000, "open": 87.63, "high": 89.13, "low": 87.51, "close": 89.13, "volume": 72.834, "close_time": 1770490799999}, {"open_time": 1770490800000, "open": 88.65, "high": 88.81, "low": 88.2, "close": 88.2, "volume": 26.76, "close_time": 1770494399999}, {"open_time": 1770494400000, "open": 88.5, "high": 88.98, "low": 88.04, "close": 88.85, "volume": 33.877, "close_time": 1770497999999}, {"open_time": 1770498000000, "open": 88.86, "high": 88.96, "low": 88.15, "close": 88.15, "volume": 83.951, "close_time": 1770501599999}, {"open_time": 1770501600000, "open": 88.3, "high": 88.8, "low": 88.29, "close": 88.4, "volume": 20.618, "close_time": 1770505199999}, {"open_time": 1770505200000, "open": 88.31, "high": 88.31, "low": 86.96, "close": 87.79, "volume": 40.5, "close_time": 1770508799999}, {"open_time": 1770508800000, "open": 87.65, "high": 87.66, "low": 87.09, "close": 87.25, "volume": 19.619, "close_time": 1770512399999}, {"open_time": 1770512400000, "open": 87.38, "high": 87.93, "low": 87.38, "close": 87.89, "volume": 14.942, "close_time": 1770515999999}, {"open_time": 1770516000000, "open": 87.84, "high": 88.19, "low": 87.17, "close": 87.17, "volume": 20.111, "close_time": 1770519599999}, {"open_time": 1770519600000, "open": 87.33, "high": 87.45, "low": 86.9, "close": 86.9, "volume": 25.546, "close_time": 1770523199999}, {"open_time": 1770523200000, "open": 86.85, "high": 87.38, "low": 86.69, "close": 87.31, "volume": 12.587, "close_time": 1770526799999}, {"open_time": 1770526800000, "open": 87.28, "high": 87.51, "low": 87.18, "close": 87.24, "volume": 8.058, "close_time": 1770530399999}, {"open_time": 1770530400000, "open": 87.07, "high": 87.49, "low": 87.07, "close": 87.18, "volume": 139.076, "close_time": 1770533999999}, {"open_time": 1770534000000, "open": 87.28, "high": 87.28, "low": 86.9, "close": 87.21, "volume": 76.208, "close_time": 1770537599999}, {"open_time": 1770537600000, "open": 87.27, "high": 88.73, "low": 87.27, "close": 88.56, "volume": 26.184, "close_time": 1770541199999}, {"open_time": 1770541200000, "open": 88.85, "high": 89.02, "low": 87.64, "close": 87.81, "volume": 6.934, "close_time": 1770544799999}, {"open_time": 1770544800000, "open": 87.97, "high": 87.97, "low": 86.54, "close": 86.86, "volume": 25.149, "close_time": 1770548399999}, {"open_time": 1770548400000, "open": 87.18, "high": 88.3, "low": 87.12, "close": 88.27, "volume": 74.74, "close_time": 1770551999999}, {"open_time": 1770552000000, "open": 88.1, "high": 88.31, "low": 87.74, "close": 87.86, "volume": 57.349, "close_time": 1770555599999}, {"open_time": 1770555600000, "open": 87.86, "high": 88.73, "low": 87.86, "close": 88.56, "volume": 374.292, "close_time": 1770559199999}, {"open_time": 1770559200000, "open": 88.62, "high": 88.67, "low": 88.21, "close": 88.31, "volume": 18.998, "close_time": 1770562799999}, {"open_time": 1770562800000, "open": 88.76, "high": 88.76, "low": 87.45, "close": 87.82, "volume": 21.898, "close_time": 1770566399999}, {"open_time": 1770566400000, "open": 87.65, "high": 87.67, "low": 85.9, "close": 86.31, "volume": 72.111, "close_time": 1770569999999}, {"open_time": 1770570000000, "open": 86.44, "high": 87.02, "low": 86.44, "close": 86.88, "volume": 221.221, "close_time": 1770573599999}, {"open_time": 1770573600000, "open": 87.07, "high": 88.52, "low": 87.07, "close": 87.81, "volume": 153.691, "close_time": 1770577199999}, {"open_time": 1770577200000, "open": 87.97, "high": 88.52, "low": 87.89, "close": 88.45, "volume": 35.535, "close_time": 1770580799999}, {"open_time": 1770580800000, "open": 88.02, "high": 88.02, "low": 86.87, "close": 86.87, "volume": 206.127, "close_time": 1770584399999}, {"open_time": 1770584400000, "open": 87.04, "high": 87.27, "low": 86.3, "close": 86.63, "volume": 24.519, "close_time": 1770587999999}, {"open_time": 1770588000000, "open": 86.64, "high": 87.2, "low": 86.64, "close": 87.2, "volume": 45.018, "close_time": 1770591599999}, {"open_time": 1770591600000, "open": 87.27, "high": 89.0, "low": 86.19, "close": 87.0, "volume": 196.63, "close_time": 1770595199999}, {"open_time": 1770595200000, "open": 87.04, "high": 87.1, "low": 86.6, "close": 87.08, "volume": 14.513, "close_time": 1770598799999}, {"open_time": 1770598800000, "open": 87.2, "high": 87.91, "low": 85.9, "close": 86.44, "volume": 218.115, "close_time": 1770602399999}, {"open_time": 1770602400000, "open": 86.36, "high": 87.79, "low": 86.36, "close": 87.22, "volume": 61.283, "close_time": 1770605999999}, {"open_time": 1770606000000, "open": 87.15, "high": 87.74, "low": 86.9, "close": 87.74, "volume": 29.274, "close_time": 1770609599999}, {"open_time": 1770609600000, "open": 87.71, "high": 87.71, "low": 87.01, "close": 87.04, "volume": 19.184, "close_time": 1770613199999}, {"open_time": 1770613200000, "open": 87.0, "high": 87.36, "low": 86.94, "close": 87.17, "volume": 339.87, "close_time": 1770616799999}, {"open_time": 1770616800000, "open": 86.89, "high": 86.89, "low": 86.1, "close": 86.43, "volume": 55.896, "close_time": 1770620399999}, {"open_time": 1770620400000, "open": 86.17, "high": 86.44, "low": 85.35, "close": 85.61, "volume": 36.711, "close_time": 1770623999999}, {"open_time": 1770624000000, "open": 85.51, "high": 85.53, "low": 84.05, "close": 84.53, "volume": 17.544, "close_time": 1770627599999}, {"open_time": 1770627600000, "open": 84.77, "high": 84.77, "low": 84.01, "close": 84.33, "volume": 15.867, "close_time": 1770631199999}, {"open_time": 1770631200000, "open": 84.11, "high": 84.41, "low": 82.89, "close": 83.36, "volume": 44.463, "close_time": 1770634799999}, {"open_time": 1770634800000, "open": 83.57, "high": 83.57, "low": 83.38, "close": 83.44, "volume": 35.737, "close_time": 1770638399999}, {"open_time": 1770638400000, "open": 83.52, "high": 84.34, "low": 83.52, "close": 84.29, "volume": 56.743, "close_time": 1770641999999}, {"open_time": 1770642000000, "open": 84.04, "high": 84.56, "low": 83.9, "close": 83.9, "volume": 20.766, "close_time": 1770645599999}, {"open_time": 1770645600000, "open": 84.07, "high": 85.17, "low": 83.64, "close": 84.64, "volume": 87.42, "close_time": 1770649199999}, {"open_time": 1770649200000, "open": 85.28, "high": 85.69, "low": 84.42, "close": 85.33, "volume": 33.278, "close_time": 1770652799999}, {"open_time": 1770652800000, "open": 84.92, "high": 86.78, "low": 84.92, "close": 86.18, "volume": 147.287, "close_time": 1770656399999}, {"open_time": 1770656400000, "open": 86.38, "high": 88.03, "low": 85.84, "close": 88.03, "volume": 190.351, "close_time": 1770659999999}, {"open_time": 1770660000000, "open": 87.86, "high": 88.53, "low": 87.17, "close": 87.64, "volume": 47.262, "close_time": 1770663599999}, {"open_time": 1770663600000, "open": 87.52, "high": 88.14, "low": 87.28, "close": 88.02, "volume": 29.338, "close_time": 1770667199999}, {"open_time": 1770667200000, "open": 87.84, "high": 88.03, "low": 87.46, "close": 87.75, "volume": 5.846, "close_time": 1770670799999}, {"open_time": 1770670800000, "open": 87.67, "high": 87.7, "low": 86.63, "close": 87.5, "volume": 19.471, "close_time": 1770674399999}, {"open_time": 1770674400000, "open": 87.46, "high": 87.51, "low": 87.02, "close": 87.04, "volume": 22.229, "close_time": 1770677999999}, {"open_time": 1770678000000, "open": 87.1, "high": 87.36, "low": 86.73, "close": 86.73, "volume": 11.838, "close_time": 1770681599999}, {"open_time": 1770681600000, "open": 86.84, "high": 86.84, "low": 86.32, "close": 86.32, "volume": 77.46, "close_time": 1770685199999}, {"open_time": 1770685200000, "open": 86.47, "high": 87.41, "low": 86.47, "close": 87.32, "volume": 11.411, "close_time": 1770688799999}, {"open_time": 1770688800000, "open": 87.18, "high": 87.18, "low": 86.49, "close": 86.68, "volume": 91.219, "close_time": 1770692399999}, {"open_time": 1770692400000, "open": 86.72, "high": 86.78, "low": 85.35, "close": 85.85, "volume": 62.941, "close_time": 1770695999999}, {"open_time": 1770696000000, "open": 86.17, "high": 86.58, "low": 86.17, "close": 86.57, "volume": 39.733, "close_time": 1770699599999}, {"open_time": 1770699600000, "open": 86.46, "high": 86.53, "low": 85.7, "close": 85.9, "volume": 59.537, "close_time": 1770703199999}, {"open_time": 1770703200000, "open": 85.72, "high": 85.72, "low": 84.41, "close": 84.55, "volume": 277.71, "close_time": 1770706799999}, {"open_time": 1770706800000, "open": 84.82, "high": 85.0, "low": 84.53, "close": 84.61, "volume": 114.407, "close_time": 1770710399999}, {"open_time": 1770710400000, "open": 84.73, "high": 84.73, "low": 84.19, "close": 84.64, "volume": 8.183, "close_time": 1770713999999}, {"open_time": 1770714000000, "open": 84.84, "high": 84.94, "low": 84.75, "close": 84.9, "volume": 3.561, "close_time": 1770717599999}, {"open_time": 1770717600000, "open": 84.51, "high": 84.51, "low": 84.25, "close": 84.25, "volume": 13.073, "close_time": 1770721199999}, {"open_time": 1770721200000, "open": 84.15, "high": 84.47, "low": 83.78, "close": 83.8, "volume": 28.685, "close_time": 1770724799999}, {"open_time": 1770724800000, "open": 84.11, "high": 84.33, "low": 84.03, "close": 84.03, "volume": 7.932, "close_time": 1770728399999}, {"open_time": 1770728400000, "open": 83.88, "high": 84.66, "low": 83.88, "close": 84.66, "volume": 13.416, "close_time": 1770731999999}, {"open_time": 1770732000000, "open": 84.52, "high": 85.12, "low": 83.37, "close": 83.84, "volume": 43.807, "close_time": 1770735599999}, {"open_time": 1770735600000, "open": 83.49, "high": 84.41, "low": 83.49, "close": 84.36, "volume": 51.104, "close_time": 1770739199999}, {"open_time": 1770739200000, "open": 84.34, "high": 84.84, "low": 84.01, "close": 84.51, "volume": 10.654, "close_time": 1770742799999}, {"open_time": 1770742800000, "open": 84.44, "high": 85.0, "low": 84.22, "close": 84.86, "volume": 68.469, "close_time": 1770746399999}, {"open_time": 1770746400000, "open": 84.9, "high": 84.9, "low": 82.8, "close": 82.93, "volume": 54.574, "close_time": 1770749999999}, {"open_time": 1770750000000, "open": 82.89, "high": 82.89, "low": 82.53, "close": 82.77, "volume": 23.522, "close_time": 1770753599999}, {"open_time": 1770753600000, "open": 83.0, "high": 83.01, "low": 82.4, "close": 82.72, "volume": 89.444, "close_time": 1770757199999}, {"open_time": 1770757200000, "open": 82.83, "high": 82.84, "low": 81.97, "close": 82.37, "volume": 281.348, "close_time": 1770760799999}, {"open_time": 1770760800000, "open": 82.54, "high": 82.85, "low": 82.45, "close": 82.83, "volume": 24.171, "close_time": 1770764399999}, {"open_time": 1770764400000, "open": 82.67, "high": 82.95, "low": 82.5, "close": 82.95, "volume": 10.134, "close_time": 1770767999999}, {"open_time": 1770768000000, "open": 83.04, "high": 83.66, "low": 83.02, "close": 83.52, "volume": 57.408, "close_time": 1770771599999}, {"open_time": 1770771600000, "open": 83.46, "high": 83.77, "low": 83.27, "close": 83.63, "volume": 16.966, "close_time": 1770775199999}, {"open_time": 1770775200000, "open": 83.78, "high": 84.34, "low": 83.66, "close": 83.72, "volume": 87.067, "close_time": 1770778799999}, {"open_time": 1770778800000, "open": 83.57, "high": 83.72, "low": 82.7, "close": 83.32, "volume": 79.959, "close_time": 1770782399999}, {"open_time": 1770782400000, "open": 83.26, "high": 83.27, "low": 81.77, "close": 81.98, "volume": 94.214, "close_time": 1770785999999}, {"open_time": 1770786000000, "open": 82.2, "high": 82.42, "low": 81.9, "close": 81.9, "volume": 637.12, "close_time": 1770789599999}, {"open_time": 1770789600000, "open": 81.92, "high": 81.92, "low": 80.67, "close": 80.9, "volume": 25.373, "close_time": 1770793199999}, {"open_time": 1770793200000, "open": 80.83, "high": 81.35, "low": 80.37, "close": 81.35, "volume": 19.595, "close_time": 1770796799999}, {"open_time": 1770796800000, "open": 80.99, "high": 81.14, "low": 80.95, "close": 80.96, "volume": 3.046, "close_time": 1770800399999}, {"open_time": 1770800400000, "open": 81.2, "high": 81.24, "low": 80.76, "close": 80.77, "volume": 147.038, "close_time": 1770803999999}, {"open_time": 1770804000000, "open": 80.86, "high": 80.86, "low": 80.45, "close": 80.55, "volume": 72.164, "close_time": 1770807599999}, {"open_time": 1770807600000, "open": 80.69, "high": 81.38, "low": 80.69, "close": 81.27, "volume": 33.447, "close_time": 1770811199999}, {"open_time": 1770811200000, "open": 81.24, "high": 81.49, "low": 80.97, "close": 81.2, "volume": 30.263, "close_time": 1770814799999}, {"open_time": 1770814800000, "open": 81.2, "high": 81.7, "low": 80.88, "close": 81.52, "volume": 236.28, "close_time": 1770818399999}, {"open_time": 1770818400000, "open": 81.83, "high": 83.17, "low": 79.82, "close": 79.88, "volume": 253.666, "close_time": 1770821999999}, {"open_time": 1770822000000, "open": 80.01, "high": 80.19, "low": 78.8, "close": 80.09, "volume": 245.807, "close_time": 1770825599999}, {"open_time": 1770825600000, "open": 79.91, "high": 80.87, "low": 78.8, "close": 78.92, "volume": 160.466, "close_time": 1770829199999}, {"open_time": 1770829200000, "open": 78.54, "high": 78.54, "low": 78.48, "close": 78.48, "volume": 5.643, "close_time": 1770832799999}] |