workspace/projects/crypto-signals/data/kline-cache/AAVEUSDT_1h_1739724972659_1770828972659.json

[{"open_time": 1739725200000, "open": 258.32, "high": 258.76, "low": 256.06, "close": 256.06, "volume": 0.788, "close_time": 1739728799999}, {"open_time": 1739728800000, "open": 255.49, "high": 256.81, "low": 252.06, "close": 255.15, "volume": 4.935, "close_time": 1739732399999}, {"open_time": 1739732400000, "open": 253.63, "high": 256.17, "low": 252.45, "close": 256.17, "volume": 3.364, "close_time": 1739735999999}, {"open_time": 1739736000000, "open": 256.3, "high": 256.3, "low": 256.3, "close": 256.3, "volume": 0.174, "close_time": 1739739599999}, {"open_time": 1739739600000, "open": 256.82, "high": 257.46, "low": 253.76, "close": 257.46, "volume": 6.118, "close_time": 1739743199999}, {"open_time": 1739743200000, "open": 254.16, "high": 254.16, "low": 253.76, "close": 253.76, "volume": 0.991, "close_time": 1739746799999}, {"open_time": 1739746800000, "open": 254.09, "high": 254.09, "low": 253.21, "close": 253.21, "volume": 0.759, "close_time": 1739750399999}, {"open_time": 1739750400000, "open": 254.89, "high": 255.41, "low": 254.89, "close": 255.41, "volume": 1.581, "close_time": 1739753999999}, {"open_time": 1739754000000, "open": 257.05, "high": 259.1, "low": 255.45, "close": 259.1, "volume": 2.715, "close_time": 1739757599999}, {"open_time": 1739757600000, "open": 259.12, "high": 260.05, "low": 256.72, "close": 256.72, "volume": 2.478, "close_time": 1739761199999}, {"open_time": 1739761200000, "open": 256.53, "high": 258.34, "low": 254.29, "close": 258.34, "volume": 5.183, "close_time": 1739764799999}, {"open_time": 1739764800000, "open": 258.45, "high": 258.45, "low": 252.49, "close": 252.49, "volume": 6.772, "close_time": 1739768399999}, {"open_time": 1739768400000, "open": 252.12, "high": 254.94, "low": 249.94, "close": 254.94, "volume": 9.228, "close_time": 1739771999999}, {"open_time": 1739772000000, "open": 255.77, "high": 262.24, "low": 255.77, "close": 259.56, "volume": 6.413, "close_time": 1739775599999}, {"open_time": 1739775600000, "open": 259.07, "high": 259.07, "low": 256.72, "close": 256.72, "volume": 1.807, "close_time": 1739779199999}, {"open_time": 1739779200000, "open": 259.09, "high": 266.2, "low": 259.09, "close": 266.2, "volume": 6.377, "close_time": 1739782799999}, {"open_time": 1739782800000, "open": 266.67, "high": 269.58, "low": 263.28, "close": 266.18, "volume": 2.341, "close_time": 1739786399999}, {"open_time": 1739786400000, "open": 269.94, "high": 274.3, "low": 267.35, "close": 268.41, "volume": 7.932, "close_time": 1739789999999}, {"open_time": 1739790000000, "open": 268.15, "high": 268.65, "low": 266.32, "close": 267.65, "volume": 3.366, "close_time": 1739793599999}, {"open_time": 1739793600000, "open": 268.43, "high": 273.4, "low": 268.43, "close": 273.4, "volume": 6.577, "close_time": 1739797199999}, {"open_time": 1739797200000, "open": 272.97, "high": 272.97, "low": 272.97, "close": 272.97, "volume": 0.036, "close_time": 1739800799999}, {"open_time": 1739800800000, "open": 274.1, "high": 278.13, "low": 272.22, "close": 278.13, "volume": 33.583, "close_time": 1739804399999}, {"open_time": 1739804400000, "open": 278.28, "high": 278.45, "low": 267.94, "close": 267.94, "volume": 8.941, "close_time": 1739807999999}, {"open_time": 1739808000000, "open": 268.59, "high": 270.31, "low": 263.88, "close": 263.88, "volume": 5.694, "close_time": 1739811599999}, {"open_time": 1739811600000, "open": 263.0, "high": 266.67, "low": 263.0, "close": 266.67, "volume": 1.145, "close_time": 1739815199999}, {"open_time": 1739815200000, "open": 262.99, "high": 262.99, "low": 260.47, "close": 261.63, "volume": 4.391, "close_time": 1739818799999}, {"open_time": 1739818800000, "open": 260.72, "high": 262.58, "low": 260.15, "close": 262.1, "volume": 3.513, "close_time": 1739822399999}, {"open_time": 1739822400000, "open": 261.08, "high": 265.32, "low": 261.08, "close": 265.32, "volume": 3.073, "close_time": 1739825999999}, {"open_time": 1739826000000, "open": 266.01, "high": 269.06, "low": 266.01, "close": 269.06, "volume": 1.625, "close_time": 1739829599999}, {"open_time": 1739829600000, "open": 265.46, "high": 266.8, "low": 262.98, "close": 262.98, "volume": 3.059, "close_time": 1739833199999}, {"open_time": 1739833200000, "open": 264.65, "high": 264.65, "low": 262.79, "close": 264.37, "volume": 1.622, "close_time": 1739836799999}, {"open_time": 1739836800000, "open": 264.39, "high": 266.18, "low": 261.48, "close": 262.6, "volume": 117.009, "close_time": 1739840399999}, {"open_time": 1739840400000, "open": 260.86, "high": 262.94, "low": 260.61, "close": 262.94, "volume": 12.754, "close_time": 1739843999999}, {"open_time": 1739844000000, "open": 260.52, "high": 261.22, "low": 258.9, "close": 260.8, "volume": 3.983, "close_time": 1739847599999}, {"open_time": 1739847600000, "open": 258.89, "high": 260.03, "low": 258.44, "close": 259.29, "volume": 0.823, "close_time": 1739851199999}, {"open_time": 1739851200000, "open": 259.69, "high": 259.69, "low": 257.31, "close": 257.31, "volume": 2.121, "close_time": 1739854799999}, {"open_time": 1739854800000, "open": 256.72, "high": 256.72, "low": 253.76, "close": 253.76, "volume": 14.173, "close_time": 1739858399999}, {"open_time": 1739858400000, "open": 252.89, "high": 252.89, "low": 250.8, "close": 252.07, "volume": 2.02, "close_time": 1739861999999}, {"open_time": 1739862000000, "open": 252.86, "high": 254.35, "low": 252.86, "close": 254.35, "volume": 0.812, "close_time": 1739865599999}, {"open_time": 1739865600000, "open": 251.9, "high": 251.9, "low": 249.94, "close": 249.94, "volume": 1.973, "close_time": 1739869199999}, {"open_time": 1739869200000, "open": 250.22, "high": 256.17, "low": 249.9, "close": 256.17, "volume": 1.598, "close_time": 1739872799999}, {"open_time": 1739872800000, "open": 256.55, "high": 258.34, "low": 256.55, "close": 258.34, "volume": 2.023, "close_time": 1739876399999}, {"open_time": 1739876400000, "open": 258.34, "high": 258.34, "low": 258.34, "close": 258.34, "volume": 0.0, "close_time": 1739879999999}, {"open_time": 1739880000000, "open": 258.76, "high": 260.44, "low": 258.76, "close": 260.44, "volume": 1.596, "close_time": 1739883599999}, {"open_time": 1739883600000, "open": 257.12, "high": 257.12, "low": 255.85, "close": 255.85, "volume": 2.228, "close_time": 1739887199999}, {"open_time": 1739887200000, "open": 257.84, "high": 257.84, "low": 252.06, "close": 254.36, "volume": 59.167, "close_time": 1739890799999}, {"open_time": 1739890800000, "open": 251.63, "high": 251.63, "low": 248.27, "close": 251.02, "volume": 5.969, "close_time": 1739894399999}, {"open_time": 1739894400000, "open": 250.85, "high": 251.96, "low": 245.11, "close": 245.11, "volume": 4.9, "close_time": 1739897999999}, {"open_time": 1739898000000, "open": 246.21, "high": 246.48, "low": 242.98, "close": 243.33, "volume": 2.888, "close_time": 1739901599999}, {"open_time": 1739901600000, "open": 244.02, "high": 245.51, "low": 243.35, "close": 243.35, "volume": 16.1, "close_time": 1739905199999}, {"open_time": 1739905200000, "open": 242.87, "high": 246.13, "low": 242.87, "close": 246.13, "volume": 22.861, "close_time": 1739908799999}, {"open_time": 1739908800000, "open": 244.01, "high": 245.5, "low": 242.51, "close": 242.51, "volume": 7.231, "close_time": 1739912399999}, {"open_time": 1739912400000, "open": 244.27, "high": 249.84, "low": 244.27, "close": 246.26, "volume": 5.872, "close_time": 1739915999999}, {"open_time": 1739916000000, "open": 247.18, "high": 251.35, "low": 247.18, "close": 248.34, "volume": 6.267, "close_time": 1739919599999}, {"open_time": 1739919600000, "open": 247.9, "high": 250.0, "low": 247.88, "close": 250.0, "volume": 21.258, "close_time": 1739923199999}, {"open_time": 1739923200000, "open": 250.98, "high": 250.98, "low": 250.98, "close": 250.98, "volume": 0.107, "close_time": 1739926799999}, {"open_time": 1739926800000, "open": 247.65, "high": 247.65, "low": 247.49, "close": 247.49, "volume": 1.055, "close_time": 1739930399999}, {"open_time": 1739930400000, "open": 250.7, "high": 253.94, "low": 250.7, "close": 253.94, "volume": 4.001, "close_time": 1739933999999}, {"open_time": 1739934000000, "open": 251.73, "high": 253.9, "low": 251.17, "close": 252.64, "volume": 5.779, "close_time": 1739937599999}, {"open_time": 1739937600000, "open": 250.37, "high": 250.37, "low": 247.49, "close": 247.49, "volume": 32.855, "close_time": 1739941199999}, {"open_time": 1739941200000, "open": 250.67, "high": 250.7, "low": 248.67, "close": 248.98, "volume": 2.509, "close_time": 1739944799999}, {"open_time": 1739944800000, "open": 250.89, "high": 251.96, "low": 249.69, "close": 251.96, "volume": 1.44, "close_time": 1739948399999}, {"open_time": 1739948400000, "open": 252.25, "high": 254.94, "low": 252.25, "close": 254.94, "volume": 3.866, "close_time": 1739951999999}, {"open_time": 1739952000000, "open": 252.9, "high": 252.9, "low": 252.59, "close": 252.59, "volume": 1.087, "close_time": 1739955599999}, {"open_time": 1739955600000, "open": 251.84, "high": 255.94, "low": 251.84, "close": 255.93, "volume": 2.28, "close_time": 1739959199999}, {"open_time": 1739959200000, "open": 255.94, "high": 258.18, "low": 254.39, "close": 254.39, "volume": 3.008, "close_time": 1739962799999}, {"open_time": 1739962800000, "open": 254.39, "high": 254.39, "low": 254.39, "close": 254.39, "volume": 0.0, "close_time": 1739966399999}, {"open_time": 1739966400000, "open": 254.96, "high": 254.96, "low": 253.76, "close": 253.76, "volume": 2.625, "close_time": 1739969999999}, {"open_time": 1739970000000, "open": 255.57, "high": 256.16, "low": 255.57, "close": 256.11, "volume": 2.238, "close_time": 1739973599999}, {"open_time": 1739973600000, "open": 256.92, "high": 257.05, "low": 251.6, "close": 251.6, "volume": 2.798, "close_time": 1739977199999}, {"open_time": 1739977200000, "open": 251.23, "high": 254.49, "low": 250.27, "close": 252.29, "volume": 3.8, "close_time": 1739980799999}, {"open_time": 1739980800000, "open": 254.44, "high": 254.94, "low": 251.64, "close": 251.64, "volume": 3.424, "close_time": 1739984399999}, {"open_time": 1739984400000, "open": 255.5, "high": 255.5, "low": 250.27, "close": 250.27, "volume": 1.878, "close_time": 1739987999999}, {"open_time": 1739988000000, "open": 250.42, "high": 252.12, "low": 249.98, "close": 252.12, "volume": 1.14, "close_time": 1739991599999}, {"open_time": 1739991600000, "open": 249.98, "high": 253.22, "low": 249.63, "close": 251.68, "volume": 23.625, "close_time": 1739995199999}, {"open_time": 1739995200000, "open": 253.05, "high": 253.62, "low": 252.92, "close": 252.92, "volume": 1.357, "close_time": 1739998799999}, {"open_time": 1739998800000, "open": 254.49, "high": 256.17, "low": 251.6, "close": 251.6, "volume": 23.251, "close_time": 1740002399999}, {"open_time": 1740002400000, "open": 251.23, "high": 254.49, "low": 249.98, "close": 254.49, "volume": 3.007, "close_time": 1740005999999}, {"open_time": 1740006000000, "open": 254.9, "high": 256.12, "low": 253.01, "close": 253.01, "volume": 2.671, "close_time": 1740009599999}, {"open_time": 1740009600000, "open": 254.18, "high": 254.18, "low": 252.49, "close": 253.15, "volume": 1.919, "close_time": 1740013199999}, {"open_time": 1740013200000, "open": 255.58, "high": 255.77, "low": 251.6, "close": 251.6, "volume": 3.645, "close_time": 1740016799999}, {"open_time": 1740016800000, "open": 252.52, "high": 257.04, "low": 252.52, "close": 257.04, "volume": 8.249, "close_time": 1740020399999}, {"open_time": 1740020400000, "open": 257.05, "high": 257.46, "low": 254.92, "close": 254.92, "volume": 10.682, "close_time": 1740023999999}, {"open_time": 1740024000000, "open": 257.28, "high": 258.34, "low": 256.18, "close": 256.18, "volume": 2.203, "close_time": 1740027599999}, {"open_time": 1740027600000, "open": 256.18, "high": 256.18, "low": 256.18, "close": 256.18, "volume": 0.0, "close_time": 1740031199999}, {"open_time": 1740031200000, "open": 255.03, "high": 255.03, "low": 254.11, "close": 254.11, "volume": 1.459, "close_time": 1740034799999}, {"open_time": 1740034800000, "open": 254.11, "high": 254.11, "low": 254.11, "close": 254.11, "volume": 0.0, "close_time": 1740038399999}, {"open_time": 1740038400000, "open": 254.11, "high": 254.11, "low": 254.11, "close": 254.11, "volume": 0.0, "close_time": 1740041999999}, {"open_time": 1740042000000, "open": 256.53, "high": 256.53, "low": 253.89, "close": 256.35, "volume": 1.029, "close_time": 1740045599999}, {"open_time": 1740045600000, "open": 257.36, "high": 259.24, "low": 257.36, "close": 259.04, "volume": 1.297, "close_time": 1740049199999}, {"open_time": 1740049200000, "open": 259.04, "high": 259.04, "low": 259.04, "close": 259.04, "volume": 0.0, "close_time": 1740052799999}, {"open_time": 1740052800000, "open": 259.64, "high": 259.7, "low": 257.91, "close": 257.91, "volume": 2.205, "close_time": 1740056399999}, {"open_time": 1740056400000, "open": 257.91, "high": 257.91, "low": 257.91, "close": 257.91, "volume": 0.0, "close_time": 1740059999999}, {"open_time": 1740060000000, "open": 259.29, "high": 262.35, "low": 256.72, "close": 256.72, "volume": 6.089, "close_time": 1740063599999}, {"open_time": 1740063600000, "open": 256.31, "high": 256.31, "low": 253.76, "close": 253.76, "volume": 1.784, "close_time": 1740067199999}, {"open_time": 1740067200000, "open": 253.76, "high": 257.04, "low": 253.0, "close": 256.8, "volume": 5.795, "close_time": 1740070799999}, {"open_time": 1740070800000, "open": 257.04, "high": 258.97, "low": 257.04, "close": 258.97, "volume": 10.826, "close_time": 1740074399999}, {"open_time": 1740074400000, "open": 259.04, "high": 261.73, "low": 258.64, "close": 261.73, "volume": 37.316, "close_time": 1740077999999}, {"open_time": 1740078000000, "open": 259.96, "high": 263.07, "low": 259.96, "close": 263.07, "volume": 2.385, "close_time": 1740081599999}, {"open_time": 1740081600000, "open": 263.07, "high": 263.54, "low": 263.07, "close": 263.54, "volume": 0.394, "close_time": 1740085199999}, {"open_time": 1740085200000, "open": 260.02, "high": 260.05, "low": 260.02, "close": 260.05, "volume": 0.211, "close_time": 1740088799999}, {"open_time": 1740088800000, "open": 259.78, "high": 260.03, "low": 259.78, "close": 260.03, "volume": 0.655, "close_time": 1740092399999}, {"open_time": 1740092400000, "open": 261.72, "high": 262.22, "low": 261.72, "close": 262.22, "volume": 0.735, "close_time": 1740095999999}, {"open_time": 1740096000000, "open": 263.55, "high": 263.55, "low": 259.77, "close": 259.77, "volume": 3.59, "close_time": 1740099599999}, {"open_time": 1740099600000, "open": 259.77, "high": 261.6, "low": 258.88, "close": 258.88, "volume": 2.714, "close_time": 1740103199999}, {"open_time": 1740103200000, "open": 260.04, "high": 260.04, "low": 260.03, "close": 260.03, "volume": 1.02, "close_time": 1740106799999}, {"open_time": 1740106800000, "open": 261.24, "high": 261.24, "low": 259.02, "close": 259.02, "volume": 1.614, "close_time": 1740110399999}, {"open_time": 1740110400000, "open": 262.23, "high": 263.2, "low": 261.84, "close": 261.84, "volume": 1.628, "close_time": 1740113999999}, {"open_time": 1740114000000, "open": 262.88, "high": 264.37, "low": 261.19, "close": 261.19, "volume": 2.496, "close_time": 1740117599999}, {"open_time": 1740117600000, "open": 260.61, "high": 260.61, "low": 260.61, "close": 260.61, "volume": 0.075, "close_time": 1740121199999}, {"open_time": 1740121200000, "open": 262.46, "high": 262.46, "low": 261.08, "close": 261.08, "volume": 1.6, "close_time": 1740124799999}, {"open_time": 1740124800000, "open": 260.19, "high": 260.19, "low": 259.75, "close": 259.75, "volume": 0.723, "close_time": 1740128399999}, {"open_time": 1740128400000, "open": 262.28, "high": 267.7, "low": 262.28, "close": 262.79, "volume": 7.505, "close_time": 1740131999999}, {"open_time": 1740132000000, "open": 265.47, "high": 265.47, "low": 264.45, "close": 265.02, "volume": 0.802, "close_time": 1740135599999}, {"open_time": 1740135600000, "open": 264.47, "high": 265.02, "low": 264.47, "close": 265.02, "volume": 1.65, "close_time": 1740139199999}, {"open_time": 1740139200000, "open": 266.17, "high": 266.17, "low": 266.17, "close": 266.17, "volume": 0.006, "close_time": 1740142799999}, {"open_time": 1740142800000, "open": 266.2, "high": 268.76, "low": 264.59, "close": 268.74, "volume": 3.047, "close_time": 1740146399999}, {"open_time": 1740146400000, "open": 267.07, "high": 268.3, "low": 262.52, "close": 265.04, "volume": 8.427, "close_time": 1740149999999}, {"open_time": 1740150000000, "open": 265.51, "high": 266.2, "low": 251.63, "close": 255.26, "volume": 53.234, "close_time": 1740153599999}, {"open_time": 1740153600000, "open": 253.99, "high": 258.34, "low": 252.49, "close": 252.49, "volume": 19.608, "close_time": 1740157199999}, {"open_time": 1740157200000, "open": 253.73, "high": 254.62, "low": 247.49, "close": 248.63, "volume": 24.753, "close_time": 1740160799999}, {"open_time": 1740160800000, "open": 247.16, "high": 248.36, "low": 246.26, "close": 246.52, "volume": 12.806, "close_time": 1740164399999}, {"open_time": 1740164400000, "open": 247.25, "high": 247.25, "low": 239.74, "close": 241.93, "volume": 10.972, "close_time": 1740167999999}, {"open_time": 1740168000000, "open": 241.63, "high": 243.93, "low": 241.63, "close": 242.27, "volume": 5.083, "close_time": 1740171599999}, {"open_time": 1740171600000, "open": 242.14, "high": 242.15, "low": 238.83, "close": 238.83, "volume": 2.034, "close_time": 1740175199999}, {"open_time": 1740175200000, "open": 241.99, "high": 241.99, "low": 241.39, "close": 241.55, "volume": 8.777, "close_time": 1740178799999}, {"open_time": 1740178800000, "open": 240.69, "high": 242.89, "low": 240.37, "close": 242.89, "volume": 1.953, "close_time": 1740182399999}, {"open_time": 1740182400000, "open": 243.02, "high": 245.64, "low": 242.05, "close": 245.64, "volume": 4.876, "close_time": 1740185999999}, {"open_time": 1740186000000, "open": 246.13, "high": 246.13, "low": 246.13, "close": 246.13, "volume": 0.487, "close_time": 1740189599999}, {"open_time": 1740189600000, "open": 243.65, "high": 243.65, "low": 241.77, "close": 242.89, "volume": 28.021, "close_time": 1740193199999}, {"open_time": 1740193200000, "open": 241.14, "high": 241.14, "low": 239.32, "close": 240.54, "volume": 1.5, "close_time": 1740196799999}, {"open_time": 1740196800000, "open": 242.21, "high": 243.02, "low": 242.21, "close": 243.02, "volume": 1.975, "close_time": 1740200399999}, {"open_time": 1740200400000, "open": 243.69, "high": 243.97, "low": 243.69, "close": 243.97, "volume": 0.517, "close_time": 1740203999999}, {"open_time": 1740204000000, "open": 244.34, "high": 244.34, "low": 244.34, "close": 244.34, "volume": 0.182, "close_time": 1740207599999}, {"open_time": 1740207600000, "open": 244.91, "high": 245.64, "low": 244.83, "close": 244.83, "volume": 1.631, "close_time": 1740211199999}, {"open_time": 1740211200000, "open": 243.74, "high": 243.74, "low": 242.05, "close": 242.05, "volume": 1.61, "close_time": 1740214799999}, {"open_time": 1740214800000, "open": 243.43, "high": 244.15, "low": 243.2, "close": 243.85, "volume": 2.4, "close_time": 1740218399999}, {"open_time": 1740218400000, "open": 245.36, "high": 246.76, "low": 245.36, "close": 246.3, "volume": 5.677, "close_time": 1740221999999}, {"open_time": 1740222000000, "open": 246.3, "high": 246.3, "low": 246.3, "close": 246.3, "volume": 0.0, "close_time": 1740225599999}, {"open_time": 1740225600000, "open": 246.3, "high": 246.3, "low": 246.3, "close": 246.3, "volume": 0.0, "close_time": 1740229199999}, {"open_time": 1740229200000, "open": 246.3, "high": 246.3, "low": 246.3, "close": 246.3, "volume": 0.0, "close_time": 1740232799999}, {"open_time": 1740232800000, "open": 246.3, "high": 246.3, "low": 246.3, "close": 246.3, "volume": 0.0, "close_time": 1740236399999}, {"open_time": 1740236400000, "open": 245.74, "high": 248.47, "low": 245.74, "close": 248.47, "volume": 1.73, "close_time": 1740239999999}, {"open_time": 1740240000000, "open": 248.61, "high": 251.35, "low": 247.52, "close": 251.35, "volume": 1.952, "close_time": 1740243599999}, {"open_time": 1740243600000, "open": 251.35, "high": 251.35, "low": 251.35, "close": 251.35, "volume": 0.0, "close_time": 1740247199999}, {"open_time": 1740247200000, "open": 251.5, "high": 251.5, "low": 247.76, "close": 247.76, "volume": 3.785, "close_time": 1740250799999}, {"open_time": 1740250800000, "open": 248.23, "high": 249.06, "low": 248.16, "close": 248.45, "volume": 0.8, "close_time": 1740254399999}, {"open_time": 1740254400000, "open": 247.77, "high": 247.77, "low": 246.65, "close": 246.89, "volume": 1.807, "close_time": 1740257999999}, {"open_time": 1740258000000, "open": 249.0, "high": 249.0, "low": 247.66, "close": 247.84, "volume": 1.637, "close_time": 1740261599999}, {"open_time": 1740261600000, "open": 248.39, "high": 248.39, "low": 248.39, "close": 248.39, "volume": 0.473, "close_time": 1740265199999}, {"open_time": 1740265200000, "open": 248.39, "high": 248.39, "low": 248.39, "close": 248.39, "volume": 0.0, "close_time": 1740268799999}, {"open_time": 1740268800000, "open": 247.3, "high": 248.3, "low": 246.64, "close": 248.1, "volume": 0.65, "close_time": 1740272399999}, {"open_time": 1740272400000, "open": 246.35, "high": 246.75, "low": 246.29, "close": 246.29, "volume": 1.771, "close_time": 1740275999999}, {"open_time": 1740276000000, "open": 246.26, "high": 246.26, "low": 245.9, "close": 245.9, "volume": 5.417, "close_time": 1740279599999}, {"open_time": 1740279600000, "open": 245.9, "high": 245.9, "low": 245.9, "close": 245.9, "volume": 1.396, "close_time": 1740283199999}, {"open_time": 1740283200000, "open": 245.9, "high": 245.9, "low": 245.9, "close": 245.9, "volume": 0.0, "close_time": 1740286799999}, {"open_time": 1740286800000, "open": 246.55, "high": 247.83, "low": 246.55, "close": 247.83, "volume": 1.885, "close_time": 1740290399999}, {"open_time": 1740290400000, "open": 247.66, "high": 247.66, "low": 247.66, "close": 247.66, "volume": 0.307, "close_time": 1740293999999}, {"open_time": 1740294000000, "open": 248.43, "high": 253.8, "low": 248.43, "close": 253.8, "volume": 3.457, "close_time": 1740297599999}, {"open_time": 1740297600000, "open": 253.87, "high": 253.94, "low": 251.64, "close": 251.64, "volume": 0.82, "close_time": 1740301199999}, {"open_time": 1740301200000, "open": 250.45, "high": 250.45, "low": 249.12, "close": 249.72, "volume": 1.709, "close_time": 1740304799999}, {"open_time": 1740304800000, "open": 250.1, "high": 250.1, "low": 250.05, "close": 250.05, "volume": 0.07, "close_time": 1740308399999}, {"open_time": 1740308400000, "open": 249.03, "high": 249.03, "low": 247.49, "close": 247.49, "volume": 1.036, "close_time": 1740311999999}, {"open_time": 1740312000000, "open": 247.05, "high": 247.05, "low": 246.21, "close": 246.93, "volume": 2.411, "close_time": 1740315599999}, {"open_time": 1740315600000, "open": 248.1, "high": 248.11, "low": 248.1, "close": 248.11, "volume": 1.007, "close_time": 1740319199999}, {"open_time": 1740319200000, "open": 248.13, "high": 248.38, "low": 246.33, "close": 246.33, "volume": 1.178, "close_time": 1740322799999}, {"open_time": 1740322800000, "open": 246.85, "high": 247.66, "low": 243.87, "close": 243.94, "volume": 1.66, "close_time": 1740326399999}, {"open_time": 1740326400000, "open": 244.25, "high": 244.25, "low": 244.25, "close": 244.25, "volume": 0.439, "close_time": 1740329999999}, {"open_time": 1740330000000, "open": 247.37, "high": 247.37, "low": 247.37, "close": 247.37, "volume": 0.079, "close_time": 1740333599999}, {"open_time": 1740333600000, "open": 247.37, "high": 247.37, "low": 247.37, "close": 247.37, "volume": 0.0, "close_time": 1740337199999}, {"open_time": 1740337200000, "open": 247.37, "high": 247.37, "low": 247.37, "close": 247.37, "volume": 0.0, "close_time": 1740340799999}, {"open_time": 1740340800000, "open": 245.64, "high": 245.64, "low": 245.64, "close": 245.64, "volume": 6.0, "close_time": 1740344399999}, {"open_time": 1740344400000, "open": 244.42, "high": 244.42, "low": 244.42, "close": 244.42, "volume": 3.984, "close_time": 1740347999999}, {"open_time": 1740348000000, "open": 244.2, "high": 244.2, "low": 244.2, "close": 244.2, "volume": 0.08, "close_time": 1740351599999}, {"open_time": 1740351600000, "open": 246.15, "high": 248.26, "low": 246.15, "close": 246.44, "volume": 3.172, "close_time": 1740355199999}, {"open_time": 1740355200000, "open": 248.57, "high": 248.61, "low": 247.04, "close": 247.04, "volume": 1.528, "close_time": 1740358799999}, {"open_time": 1740358800000, "open": 245.81, "high": 246.25, "low": 242.22, "close": 242.22, "volume": 12.77, "close_time": 1740362399999}, {"open_time": 1740362400000, "open": 243.13, "high": 244.76, "low": 243.12, "close": 244.76, "volume": 0.933, "close_time": 1740365999999}, {"open_time": 1740366000000, "open": 242.13, "high": 242.13, "low": 237.97, "close": 239.15, "volume": 3.4, "close_time": 1740369599999}, {"open_time": 1740369600000, "open": 237.94, "high": 237.94, "low": 235.19, "close": 235.19, "volume": 21.998, "close_time": 1740373199999}, {"open_time": 1740373200000, "open": 236.51, "high": 240.08, "low": 236.27, "close": 240.08, "volume": 13.417, "close_time": 1740376799999}, {"open_time": 1740376800000, "open": 237.49, "high": 238.63, "low": 237.33, "close": 237.92, "volume": 2.728, "close_time": 1740380399999}, {"open_time": 1740380400000, "open": 238.04, "high": 238.2, "low": 237.1, "close": 237.27, "volume": 4.846, "close_time": 1740383999999}, {"open_time": 1740384000000, "open": 237.01, "high": 237.01, "low": 233.48, "close": 233.48, "volume": 4.324, "close_time": 1740387599999}, {"open_time": 1740387600000, "open": 233.7, "high": 237.15, "low": 233.7, "close": 237.15, "volume": 2.213, "close_time": 1740391199999}, {"open_time": 1740391200000, "open": 235.48, "high": 235.48, "low": 232.62, "close": 233.47, "volume": 3.536, "close_time": 1740394799999}, {"open_time": 1740394800000, "open": 235.51, "high": 235.8, "low": 235.36, "close": 235.8, "volume": 1.306, "close_time": 1740398399999}, {"open_time": 1740398400000, "open": 236.51, "high": 236.51, "low": 235.37, "close": 235.37, "volume": 0.499, "close_time": 1740401999999}, {"open_time": 1740402000000, "open": 233.71, "high": 233.71, "low": 233.7, "close": 233.7, "volume": 0.932, "close_time": 1740405599999}, {"open_time": 1740405600000, "open": 233.49, "high": 234.0, "low": 229.99, "close": 229.99, "volume": 4.052, "close_time": 1740409199999}, {"open_time": 1740409200000, "open": 229.2, "high": 232.97, "low": 228.69, "close": 228.69, "volume": 3.17, "close_time": 1740412799999}, {"open_time": 1740412800000, "open": 231.79, "high": 231.79, "low": 227.98, "close": 227.98, "volume": 0.215, "close_time": 1740416399999}, {"open_time": 1740416400000, "open": 227.98, "high": 227.98, "low": 227.98, "close": 227.98, "volume": 0.0, "close_time": 1740419999999}, {"open_time": 1740420000000, "open": 230.41, "high": 231.08, "low": 227.93, "close": 227.95, "volume": 5.834, "close_time": 1740423599999}, {"open_time": 1740423600000, "open": 227.73, "high": 228.81, "low": 223.04, "close": 224.85, "volume": 22.291, "close_time": 1740427199999}, {"open_time": 1740427200000, "open": 224.63, "high": 227.25, "low": 224.63, "close": 227.25, "volume": 7.299, "close_time": 1740430799999}, {"open_time": 1740430800000, "open": 224.36, "high": 224.73, "low": 219.78, "close": 219.78, "volume": 4.213, "close_time": 1740434399999}, {"open_time": 1740434400000, "open": 219.08, "high": 219.08, "low": 206.31, "close": 206.84, "volume": 7.457, "close_time": 1740437999999}, {"open_time": 1740438000000, "open": 209.68, "high": 212.87, "low": 209.42, "close": 210.08, "volume": 7.944, "close_time": 1740441599999}, {"open_time": 1740441600000, "open": 212.27, "high": 212.87, "low": 206.31, "close": 209.24, "volume": 6.231, "close_time": 1740445199999}, {"open_time": 1740445200000, "open": 208.09, "high": 210.55, "low": 206.31, "close": 206.73, "volume": 6.59, "close_time": 1740448799999}, {"open_time": 1740448800000, "open": 208.5, "high": 210.1, "low": 204.37, "close": 210.1, "volume": 4.913, "close_time": 1740452399999}, {"open_time": 1740452400000, "open": 209.15, "high": 209.15, "low": 206.6, "close": 206.6, "volume": 2.597, "close_time": 1740455999999}, {"open_time": 1740456000000, "open": 205.01, "high": 205.01, "low": 203.23, "close": 203.23, "volume": 1.715, "close_time": 1740459599999}, {"open_time": 1740459600000, "open": 204.41, "high": 205.27, "low": 203.74, "close": 204.31, "volume": 3.463, "close_time": 1740463199999}, {"open_time": 1740463200000, "open": 203.43, "high": 203.43, "low": 198.22, "close": 198.22, "volume": 26.533, "close_time": 1740466799999}, {"open_time": 1740466800000, "open": 197.22, "high": 197.81, "low": 191.38, "close": 195.84, "volume": 15.677, "close_time": 1740470399999}, {"open_time": 1740470400000, "open": 195.15, "high": 198.74, "low": 195.15, "close": 198.36, "volume": 26.958, "close_time": 1740473999999}, {"open_time": 1740474000000, "open": 198.36, "high": 198.36, "low": 194.95, "close": 194.95, "volume": 0.242, "close_time": 1740477599999}, {"open_time": 1740477600000, "open": 194.28, "high": 197.85, "low": 192.07, "close": 197.85, "volume": 3.134, "close_time": 1740481199999}, {"open_time": 1740481200000, "open": 195.99, "high": 201.53, "low": 193.15, "close": 201.53, "volume": 5.48, "close_time": 1740484799999}, {"open_time": 1740484800000, "open": 201.75, "high": 201.85, "low": 197.44, "close": 200.45, "volume": 4.03, "close_time": 1740488399999}, {"open_time": 1740488400000, "open": 200.99, "high": 201.36, "low": 198.92, "close": 198.92, "volume": 1.685, "close_time": 1740491999999}, {"open_time": 1740492000000, "open": 197.92, "high": 198.05, "low": 194.28, "close": 194.28, "volume": 4.124, "close_time": 1740495599999}, {"open_time": 1740495600000, "open": 195.0, "high": 198.74, "low": 194.58, "close": 198.74, "volume": 5.374, "close_time": 1740499199999}, {"open_time": 1740499200000, "open": 197.06, "high": 199.69, "low": 194.99, "close": 198.26, "volume": 7.683, "close_time": 1740502799999}, {"open_time": 1740502800000, "open": 197.95, "high": 200.27, "low": 196.64, "close": 197.67, "volume": 23.467, "close_time": 1740506399999}, {"open_time": 1740506400000, "open": 200.3, "high": 200.75, "low": 197.07, "close": 197.61, "volume": 3.281, "close_time": 1740509999999}, {"open_time": 1740510000000, "open": 198.19, "high": 198.47, "low": 198.19, "close": 198.47, "volume": 0.955, "close_time": 1740513599999}, {"open_time": 1740513600000, "open": 199.38, "high": 204.25, "low": 198.48, "close": 204.25, "volume": 18.532, "close_time": 1740517199999}, {"open_time": 1740517200000, "open": 202.18, "high": 205.07, "low": 202.18, "close": 205.07, "volume": 2.183, "close_time": 1740520799999}, {"open_time": 1740520800000, "open": 206.16, "high": 207.32, "low": 204.82, "close": 204.83, "volume": 2.549, "close_time": 1740524399999}, {"open_time": 1740524400000, "open": 205.33, "high": 205.33, "low": 205.2, "close": 205.2, "volume": 0.609, "close_time": 1740527999999}, {"open_time": 1740528000000, "open": 204.54, "high": 204.54, "low": 203.46, "close": 203.46, "volume": 0.431, "close_time": 1740531599999}, {"open_time": 1740531600000, "open": 202.38, "high": 202.38, "low": 202.38, "close": 202.38, "volume": 0.218, "close_time": 1740535199999}, {"open_time": 1740535200000, "open": 202.64, "high": 207.26, "low": 202.64, "close": 207.26, "volume": 3.675, "close_time": 1740538799999}, {"open_time": 1740538800000, "open": 207.87, "high": 208.61, "low": 206.73, "close": 207.02, "volume": 3.94, "close_time": 1740542399999}, {"open_time": 1740542400000, "open": 206.87, "high": 208.74, "low": 206.87, "close": 208.74, "volume": 1.863, "close_time": 1740545999999}, {"open_time": 1740546000000, "open": 207.9, "high": 207.9, "low": 206.55, "close": 206.55, "volume": 1.32, "close_time": 1740549599999}, {"open_time": 1740549600000, "open": 205.64, "high": 205.64, "low": 205.63, "close": 205.63, "volume": 0.716, "close_time": 1740553199999}, {"open_time": 1740553200000, "open": 206.83, "high": 206.83, "low": 203.23, "close": 204.94, "volume": 3.036, "close_time": 1740556799999}, {"open_time": 1740556800000, "open": 203.96, "high": 204.35, "low": 203.71, "close": 204.35, "volume": 1.175, "close_time": 1740560399999}, {"open_time": 1740560400000, "open": 206.16, "high": 208.42, "low": 205.15, "close": 208.42, "volume": 2.13, "close_time": 1740563999999}, {"open_time": 1740564000000, "open": 209.47, "high": 209.85, "low": 209.47, "close": 209.85, "volume": 0.421, "close_time": 1740567599999}, {"open_time": 1740567600000, "open": 210.59, "high": 211.05, "low": 209.57, "close": 210.77, "volume": 2.461, "close_time": 1740571199999}, {"open_time": 1740571200000, "open": 208.9, "high": 208.9, "low": 204.43, "close": 204.43, "volume": 4.491, "close_time": 1740574799999}, {"open_time": 1740574800000, "open": 204.97, "high": 205.95, "low": 203.74, "close": 203.88, "volume": 2.899, "close_time": 1740578399999}, {"open_time": 1740578400000, "open": 203.23, "high": 205.07, "low": 198.99, "close": 205.07, "volume": 16.394, "close_time": 1740581999999}, {"open_time": 1740582000000, "open": 206.16, "high": 208.36, "low": 205.63, "close": 205.63, "volume": 2.562, "close_time": 1740585599999}, {"open_time": 1740585600000, "open": 206.8, "high": 206.8, "low": 203.23, "close": 204.82, "volume": 4.579, "close_time": 1740589199999}, {"open_time": 1740589200000, "open": 202.02, "high": 202.02, "low": 197.74, "close": 197.74, "volume": 2.708, "close_time": 1740592799999}, {"open_time": 1740592800000, "open": 198.14, "high": 198.14, "low": 193.64, "close": 193.64, "volume": 5.214, "close_time": 1740596399999}, {"open_time": 1740596400000, "open": 193.69, "high": 197.34, "low": 193.15, "close": 195.49, "volume": 9.627, "close_time": 1740599999999}, {"open_time": 1740600000000, "open": 196.05, "high": 202.18, "low": 192.4, "close": 202.18, "volume": 7.179, "close_time": 1740603599999}, {"open_time": 1740603600000, "open": 202.29, "high": 203.98, "low": 201.31, "close": 203.98, "volume": 2.28, "close_time": 1740607199999}, {"open_time": 1740607200000, "open": 204.8, "high": 209.42, "low": 204.8, "close": 206.17, "volume": 4.443, "close_time": 1740610799999}, {"open_time": 1740610800000, "open": 206.58, "high": 206.58, "low": 201.98, "close": 202.76, "volume": 3.192, "close_time": 1740614399999}, {"open_time": 1740614400000, "open": 203.16, "high": 204.87, "low": 201.45, "close": 202.9, "volume": 7.523, "close_time": 1740617999999}, {"open_time": 1740618000000, "open": 202.29, "high": 206.62, "low": 202.29, "close": 206.62, "volume": 1.649, "close_time": 1740621599999}, {"open_time": 1740621600000, "open": 207.0, "high": 207.9, "low": 204.54, "close": 204.54, "volume": 9.756, "close_time": 1740625199999}, {"open_time": 1740625200000, "open": 205.83, "high": 206.07, "low": 205.44, "close": 205.44, "volume": 1.269, "close_time": 1740628799999}, {"open_time": 1740628800000, "open": 205.79, "high": 205.79, "low": 203.23, "close": 203.34, "volume": 1.643, "close_time": 1740632399999}, {"open_time": 1740632400000, "open": 205.54, "high": 206.16, "low": 204.04, "close": 206.16, "volume": 1.455, "close_time": 1740635999999}, {"open_time": 1740636000000, "open": 206.16, "high": 207.9, "low": 206.16, "close": 207.9, "volume": 9.171, "close_time": 1740639599999}, {"open_time": 1740639600000, "open": 209.0, "high": 209.0, "low": 209.0, "close": 209.0, "volume": 0.196, "close_time": 1740643199999}, {"open_time": 1740643200000, "open": 208.59, "high": 208.59, "low": 206.45, "close": 206.45, "volume": 0.101, "close_time": 1740646799999}, {"open_time": 1740646800000, "open": 206.64, "high": 208.85, "low": 206.64, "close": 207.47, "volume": 1.127, "close_time": 1740650399999}, {"open_time": 1740650400000, "open": 208.94, "high": 209.72, "low": 208.72, "close": 208.72, "volume": 0.57, "close_time": 1740653999999}, {"open_time": 1740654000000, "open": 207.53, "high": 207.53, "low": 205.96, "close": 205.96, "volume": 3.884, "close_time": 1740657599999}, {"open_time": 1740657600000, "open": 205.03, "high": 206.61, "low": 204.57, "close": 205.75, "volume": 1.22, "close_time": 1740661199999}, {"open_time": 1740661200000, "open": 206.35, "high": 207.3, "low": 205.63, "close": 206.38, "volume": 3.852, "close_time": 1740664799999}, {"open_time": 1740664800000, "open": 206.7, "high": 206.78, "low": 202.33, "close": 202.33, "volume": 4.314, "close_time": 1740668399999}, {"open_time": 1740668400000, "open": 202.14, "high": 205.07, "low": 201.33, "close": 201.33, "volume": 5.959, "close_time": 1740671999999}, {"open_time": 1740672000000, "open": 204.93, "high": 205.13, "low": 204.93, "close": 205.13, "volume": 0.652, "close_time": 1740675599999}, {"open_time": 1740675600000, "open": 202.49, "high": 203.97, "low": 202.48, "close": 203.97, "volume": 1.577, "close_time": 1740679199999}, {"open_time": 1740679200000, "open": 204.91, "high": 204.91, "low": 204.22, "close": 204.22, "volume": 0.413, "close_time": 1740682799999}, {"open_time": 1740682800000, "open": 201.38, "high": 201.38, "low": 200.72, "close": 201.36, "volume": 2.002, "close_time": 1740686399999}, {"open_time": 1740686400000, "open": 200.28, "high": 200.28, "low": 197.22, "close": 198.77, "volume": 6.483, "close_time": 1740689999999}, {"open_time": 1740690000000, "open": 197.88, "high": 200.65, "low": 197.69, "close": 200.65, "volume": 3.112, "close_time": 1740693599999}, {"open_time": 1740693600000, "open": 201.75, "high": 201.94, "low": 201.75, "close": 201.94, "volume": 0.453, "close_time": 1740697199999}, {"open_time": 1740697200000, "open": 202.9, "high": 203.98, "low": 202.9, "close": 203.98, "volume": 0.581, "close_time": 1740700799999}, {"open_time": 1740700800000, "open": 203.98, "high": 203.98, "low": 203.98, "close": 203.98, "volume": 0.0, "close_time": 1740704399999}, {"open_time": 1740704400000, "open": 201.32, "high": 201.32, "low": 193.59, "close": 193.59, "volume": 7.707, "close_time": 1740707999999}, {"open_time": 1740708000000, "open": 193.15, "high": 196.1, "low": 188.53, "close": 191.61, "volume": 11.975, "close_time": 1740711599999}, {"open_time": 1740711600000, "open": 191.6, "high": 192.86, "low": 187.48, "close": 188.46, "volume": 4.306, "close_time": 1740715199999}, {"open_time": 1740715200000, "open": 186.42, "high": 188.36, "low": 183.59, "close": 185.73, "volume": 14.078, "close_time": 1740718799999}, {"open_time": 1740718800000, "open": 185.24, "high": 186.15, "low": 182.65, "close": 184.79, "volume": 10.622, "close_time": 1740722399999}, {"open_time": 1740722400000, "open": 185.46, "high": 185.46, "low": 181.5, "close": 183.41, "volume": 6.147, "close_time": 1740725999999}, {"open_time": 1740726000000, "open": 183.93, "high": 186.33, "low": 181.98, "close": 181.98, "volume": 3.932, "close_time": 1740729599999}, {"open_time": 1740729600000, "open": 182.93, "high": 182.93, "low": 179.2, "close": 182.32, "volume": 8.729, "close_time": 1740733199999}, {"open_time": 1740733200000, "open": 182.7, "high": 184.36, "low": 181.15, "close": 183.74, "volume": 4.487, "close_time": 1740736799999}, {"open_time": 1740736800000, "open": 182.76, "high": 182.76, "low": 182.0, "close": 182.0, "volume": 6.273, "close_time": 1740740399999}, {"open_time": 1740740400000, "open": 182.76, "high": 184.29, "low": 182.76, "close": 184.29, "volume": 1.489, "close_time": 1740743999999}, {"open_time": 1740744000000, "open": 183.18, "high": 183.18, "low": 181.43, "close": 182.76, "volume": 1.659, "close_time": 1740747599999}, {"open_time": 1740747600000, "open": 183.22, "high": 187.16, "low": 182.43, "close": 184.72, "volume": 5.052, "close_time": 1740751199999}, {"open_time": 1740751200000, "open": 187.23, "high": 189.15, "low": 183.64, "close": 187.62, "volume": 5.944, "close_time": 1740754799999}, {"open_time": 1740754800000, "open": 188.95, "high": 192.4, "low": 188.95, "close": 189.88, "volume": 1.56, "close_time": 1740758399999}, {"open_time": 1740758400000, "open": 190.59, "high": 191.07, "low": 189.88, "close": 191.07, "volume": 5.374, "close_time": 1740761999999}, {"open_time": 1740762000000, "open": 190.82, "high": 191.95, "low": 188.87, "close": 188.87, "volume": 1.681, "close_time": 1740765599999}, {"open_time": 1740765600000, "open": 188.87, "high": 190.42, "low": 187.87, "close": 190.36, "volume": 4.565, "close_time": 1740769199999}, {"open_time": 1740769200000, "open": 189.87, "high": 190.15, "low": 189.87, "close": 190.15, "volume": 0.367, "close_time": 1740772799999}, {"open_time": 1740772800000, "open": 190.23, "high": 190.23, "low": 189.45, "close": 189.45, "volume": 0.519, "close_time": 1740776399999}, {"open_time": 1740776400000, "open": 191.38, "high": 192.23, "low": 190.28, "close": 190.28, "volume": 3.137, "close_time": 1740779999999}, {"open_time": 1740780000000, "open": 189.63, "high": 190.13, "low": 189.62, "close": 190.13, "volume": 1.56, "close_time": 1740783599999}, {"open_time": 1740783600000, "open": 192.12, "high": 193.27, "low": 192.12, "close": 193.25, "volume": 16.838, "close_time": 1740787199999}, {"open_time": 1740787200000, "open": 189.96, "high": 189.96, "low": 189.15, "close": 189.15, "volume": 0.59, "close_time": 1740790799999}, {"open_time": 1740790800000, "open": 188.87, "high": 193.58, "low": 188.87, "close": 193.58, "volume": 7.294, "close_time": 1740794399999}, {"open_time": 1740794400000, "open": 192.65, "high": 194.99, "low": 191.87, "close": 194.99, "volume": 1.751, "close_time": 1740797999999}, {"open_time": 1740798000000, "open": 194.18, "high": 194.18, "low": 194.18, "close": 194.18, "volume": 0.772, "close_time": 1740801599999}, {"open_time": 1740801600000, "open": 193.79, "high": 195.77, "low": 193.79, "close": 195.52, "volume": 1.246, "close_time": 1740805199999}, {"open_time": 1740805200000, "open": 193.43, "high": 193.43, "low": 192.93, "close": 193.39, "volume": 1.362, "close_time": 1740808799999}, {"open_time": 1740808800000, "open": 191.92, "high": 191.92, "low": 190.93, "close": 190.93, "volume": 0.92, "close_time": 1740812399999}, {"open_time": 1740812400000, "open": 190.89, "high": 191.4, "low": 189.83, "close": 190.01, "volume": 2.178, "close_time": 1740815999999}, {"open_time": 1740816000000, "open": 190.01, "high": 190.01, "low": 190.01, "close": 190.01, "volume": 0.0, "close_time": 1740819599999}, {"open_time": 1740819600000, "open": 188.98, "high": 189.55, "low": 188.98, "close": 189.55, "volume": 0.314, "close_time": 1740823199999}, {"open_time": 1740823200000, "open": 188.53, "high": 189.48, "low": 187.44, "close": 187.44, "volume": 2.828, "close_time": 1740826799999}, {"open_time": 1740826800000, "open": 187.44, "high": 187.44, "low": 187.23, "close": 187.44, "volume": 1.228, "close_time": 1740830399999}, {"open_time": 1740830400000, "open": 187.04, "high": 187.97, "low": 187.03, "close": 187.95, "volume": 4.418, "close_time": 1740833999999}, {"open_time": 1740834000000, "open": 186.92, "high": 186.92, "low": 185.0, "close": 185.0, "volume": 19.774, "close_time": 1740837599999}, {"open_time": 1740837600000, "open": 185.56, "high": 185.56, "low": 185.56, "close": 185.56, "volume": 0.01, "close_time": 1740841199999}, {"open_time": 1740841200000, "open": 187.67, "high": 187.68, "low": 186.26, "close": 186.26, "volume": 3.261, "close_time": 1740844799999}, {"open_time": 1740844800000, "open": 187.2, "high": 190.37, "low": 187.2, "close": 190.37, "volume": 6.582, "close_time": 1740848399999}, {"open_time": 1740848400000, "open": 190.14, "high": 190.14, "low": 190.14, "close": 190.14, "volume": 1.702, "close_time": 1740851999999}, {"open_time": 1740852000000, "open": 191.01, "high": 193.38, "low": 191.01, "close": 192.41, "volume": 7.676, "close_time": 1740855599999}, {"open_time": 1740855600000, "open": 193.42, "high": 194.8, "low": 193.03, "close": 193.62, "volume": 1.63, "close_time": 1740859199999}, {"open_time": 1740859200000, "open": 193.39, "high": 193.39, "low": 192.98, "close": 192.98, "volume": 0.959, "close_time": 1740862799999}, {"open_time": 1740862800000, "open": 194.33, "high": 197.0, "low": 194.33, "close": 197.0, "volume": 2.87, "close_time": 1740866399999}, {"open_time": 1740866400000, "open": 194.97, "high": 197.5, "low": 194.97, "close": 195.74, "volume": 2.042, "close_time": 1740869999999}, {"open_time": 1740870000000, "open": 194.89, "high": 194.93, "low": 193.96, "close": 193.96, "volume": 2.676, "close_time": 1740873599999}, {"open_time": 1740873600000, "open": 193.38, "high": 194.36, "low": 192.42, "close": 194.36, "volume": 1.966, "close_time": 1740877199999}, {"open_time": 1740877200000, "open": 193.3, "high": 193.3, "low": 193.3, "close": 193.3, "volume": 0.135, "close_time": 1740880799999}, {"open_time": 1740880800000, "open": 193.3, "high": 193.3, "low": 193.3, "close": 193.3, "volume": 0.0, "close_time": 1740884399999}, {"open_time": 1740884400000, "open": 193.3, "high": 193.3, "low": 193.3, "close": 193.3, "volume": 0.0, "close_time": 1740887999999}, {"open_time": 1740888000000, "open": 195.41, "high": 195.49, "low": 195.41, "close": 195.49, "volume": 0.992, "close_time": 1740891599999}, {"open_time": 1740891600000, "open": 194.7, "high": 194.7, "low": 194.5, "close": 194.5, "volume": 0.852, "close_time": 1740895199999}, {"open_time": 1740895200000, "open": 195.74, "high": 195.89, "low": 195.74, "close": 195.89, "volume": 1.147, "close_time": 1740898799999}, {"open_time": 1740898800000, "open": 195.13, "high": 195.13, "low": 194.07, "close": 194.07, "volume": 1.118, "close_time": 1740902399999}, {"open_time": 1740902400000, "open": 193.46, "high": 194.36, "low": 192.94, "close": 192.94, "volume": 7.679, "close_time": 1740905999999}, {"open_time": 1740906000000, "open": 193.73, "high": 196.53, "low": 193.73, "close": 196.53, "volume": 2.84, "close_time": 1740909599999}, {"open_time": 1740909600000, "open": 196.88, "high": 196.88, "low": 196.88, "close": 196.88, "volume": 0.079, "close_time": 1740913199999}, {"open_time": 1740913200000, "open": 195.71, "high": 195.73, "low": 194.85, "close": 195.73, "volume": 0.824, "close_time": 1740916799999}, {"open_time": 1740916800000, "open": 194.39, "high": 194.39, "low": 193.96, "close": 193.96, "volume": 1.305, "close_time": 1740920399999}, {"open_time": 1740920400000, "open": 193.39, "high": 193.39, "low": 191.91, "close": 191.91, "volume": 1.424, "close_time": 1740923999999}, {"open_time": 1740924000000, "open": 191.44, "high": 191.69, "low": 190.29, "close": 191.68, "volume": 7.747, "close_time": 1740927599999}, {"open_time": 1740927600000, "open": 191.37, "high": 202.7, "low": 191.36, "close": 196.05, "volume": 38.554, "close_time": 1740931199999}, {"open_time": 1740931200000, "open": 198.7, "high": 220.74, "low": 196.33, "close": 217.64, "volume": 57.064, "close_time": 1740934799999}, {"open_time": 1740934800000, "open": 217.36, "high": 225.59, "low": 214.03, "close": 221.5, "volume": 19.855, "close_time": 1740938399999}, {"open_time": 1740938400000, "open": 221.33, "high": 223.4, "low": 217.16, "close": 218.0, "volume": 7.285, "close_time": 1740941999999}, {"open_time": 1740942000000, "open": 216.79, "high": 220.27, "low": 216.78, "close": 220.27, "volume": 4.903, "close_time": 1740945599999}, {"open_time": 1740945600000, "open": 220.85, "high": 222.78, "low": 220.85, "close": 222.2, "volume": 2.905, "close_time": 1740949199999}, {"open_time": 1740949200000, "open": 221.43, "high": 225.46, "low": 221.43, "close": 225.46, "volume": 5.94, "close_time": 1740952799999}, {"open_time": 1740952800000, "open": 225.46, "high": 226.92, "low": 224.33, "close": 226.91, "volume": 1.264, "close_time": 1740956399999}, {"open_time": 1740956400000, "open": 223.84, "high": 225.23, "low": 222.68, "close": 224.28, "volume": 4.331, "close_time": 1740959999999}, {"open_time": 1740960000000, "open": 222.42, "high": 222.42, "low": 219.08, "close": 219.08, "volume": 4.909, "close_time": 1740963599999}, {"open_time": 1740963600000, "open": 218.53, "high": 218.53, "low": 217.16, "close": 217.16, "volume": 0.815, "close_time": 1740967199999}, {"open_time": 1740967200000, "open": 216.07, "high": 216.07, "low": 212.82, "close": 215.54, "volume": 9.415, "close_time": 1740970799999}, {"open_time": 1740970800000, "open": 216.65, "high": 216.65, "low": 213.29, "close": 213.29, "volume": 0.74, "close_time": 1740974399999}, {"open_time": 1740974400000, "open": 216.11, "high": 216.67, "low": 213.0, "close": 214.23, "volume": 4.352, "close_time": 1740977999999}, {"open_time": 1740978000000, "open": 214.8, "high": 215.44, "low": 214.8, "close": 215.44, "volume": 1.007, "close_time": 1740981599999}, {"open_time": 1740981600000, "open": 212.9, "high": 212.9, "low": 206.38, "close": 207.85, "volume": 9.496, "close_time": 1740985199999}, {"open_time": 1740985200000, "open": 208.28, "high": 210.21, "low": 206.13, "close": 210.21, "volume": 5.499, "close_time": 1740988799999}, {"open_time": 1740988800000, "open": 208.85, "high": 208.85, "low": 204.22, "close": 204.22, "volume": 3.955, "close_time": 1740992399999}, {"open_time": 1740992400000, "open": 204.82, "high": 206.02, "low": 203.23, "close": 204.15, "volume": 6.391, "close_time": 1740995999999}, {"open_time": 1740996000000, "open": 207.04, "high": 207.06, "low": 207.04, "close": 207.06, "volume": 0.539, "close_time": 1740999599999}, {"open_time": 1740999600000, "open": 207.04, "high": 207.16, "low": 207.04, "close": 207.16, "volume": 0.854, "close_time": 1741003199999}, {"open_time": 1741003200000, "open": 207.9, "high": 210.04, "low": 207.19, "close": 210.04, "volume": 1.471, "close_time": 1741006799999}, {"open_time": 1741006800000, "open": 210.21, "high": 212.34, "low": 210.21, "close": 210.69, "volume": 3.923, "close_time": 1741010399999}, {"open_time": 1741010400000, "open": 209.62, "high": 209.62, "low": 201.34, "close": 201.34, "volume": 5.292, "close_time": 1741013999999}, {"open_time": 1741014000000, "open": 203.77, "high": 204.38, "low": 201.34, "close": 201.34, "volume": 3.9, "close_time": 1741017599999}, {"open_time": 1741017600000, "open": 200.35, "high": 201.52, "low": 199.32, "close": 199.4, "volume": 75.476, "close_time": 1741021199999}, {"open_time": 1741021200000, "open": 198.99, "high": 200.89, "low": 197.96, "close": 199.46, "volume": 16.35, "close_time": 1741024799999}, {"open_time": 1741024800000, "open": 198.32, "high": 198.32, "low": 189.52, "close": 189.68, "volume": 17.041, "close_time": 1741028399999}, {"open_time": 1741028400000, "open": 190.3, "high": 190.3, "low": 181.25, "close": 184.15, "volume": 12.104, "close_time": 1741031999999}, {"open_time": 1741032000000, "open": 183.3, "high": 183.3, "low": 180.22, "close": 182.16, "volume": 2.559, "close_time": 1741035599999}, {"open_time": 1741035600000, "open": 182.51, "high": 182.8, "low": 178.34, "close": 178.34, "volume": 8.914, "close_time": 1741039199999}, {"open_time": 1741039200000, "open": 179.02, "high": 183.49, "low": 178.22, "close": 183.49, "volume": 19.111, "close_time": 1741042799999}, {"open_time": 1741042800000, "open": 182.49, "high": 182.86, "low": 181.14, "close": 181.14, "volume": 3.838, "close_time": 1741046399999}, {"open_time": 1741046400000, "open": 180.54, "high": 182.57, "low": 179.29, "close": 179.29, "volume": 3.449, "close_time": 1741049999999}, {"open_time": 1741050000000, "open": 179.17, "high": 179.17, "low": 172.0, "close": 173.21, "volume": 32.226, "close_time": 1741053599999}, {"open_time": 1741053600000, "open": 172.37, "high": 173.58, "low": 168.39, "close": 172.88, "volume": 42.437, "close_time": 1741057199999}, {"open_time": 1741057200000, "open": 172.68, "high": 173.55, "low": 171.74, "close": 173.39, "volume": 2.178, "close_time": 1741060799999}, {"open_time": 1741060800000, "open": 173.39, "high": 174.14, "low": 173.39, "close": 173.62, "volume": 33.077, "close_time": 1741064399999}, {"open_time": 1741064400000, "open": 175.28, "high": 185.36, "low": 174.74, "close": 175.77, "volume": 20.7, "close_time": 1741067999999}, {"open_time": 1741068000000, "open": 176.58, "high": 177.82, "low": 176.58, "close": 177.82, "volume": 0.758, "close_time": 1741071599999}, {"open_time": 1741071600000, "open": 176.11, "high": 177.71, "low": 174.89, "close": 174.89, "volume": 0.262, "close_time": 1741075199999}, {"open_time": 1741075200000, "open": 174.94, "high": 174.94, "low": 174.71, "close": 174.71, "volume": 2.0, "close_time": 1741078799999}, {"open_time": 1741078800000, "open": 174.04, "high": 174.04, "low": 174.03, "close": 174.03, "volume": 0.324, "close_time": 1741082399999}, {"open_time": 1741082400000, "open": 174.03, "high": 175.73, "low": 173.21, "close": 175.73, "volume": 3.294, "close_time": 1741085999999}, {"open_time": 1741086000000, "open": 176.83, "high": 176.83, "low": 176.83, "close": 176.83, "volume": 0.471, "close_time": 1741089599999}, {"open_time": 1741089600000, "open": 177.11, "high": 190.05, "low": 174.15, "close": 187.87, "volume": 18.104, "close_time": 1741093199999}, {"open_time": 1741093200000, "open": 188.31, "high": 188.31, "low": 181.98, "close": 184.03, "volume": 23.824, "close_time": 1741096799999}, {"open_time": 1741096800000, "open": 183.89, "high": 198.06, "low": 183.89, "close": 189.52, "volume": 201.233, "close_time": 1741100399999}, {"open_time": 1741100400000, "open": 188.6, "high": 192.95, "low": 185.71, "close": 191.41, "volume": 383.446, "close_time": 1741103999999}, {"open_time": 1741104000000, "open": 192.95, "high": 196.88, "low": 183.34, "close": 196.88, "volume": 236.561, "close_time": 1741107599999}, {"open_time": 1741107600000, "open": 196.95, "high": 209.05, "low": 194.45, "close": 207.14, "volume": 622.191, "close_time": 1741111199999}, {"open_time": 1741111200000, "open": 207.83, "high": 216.31, "low": 206.5, "close": 213.01, "volume": 63.83, "close_time": 1741114799999}, {"open_time": 1741114800000, "open": 216.31, "high": 216.68, "low": 208.09, "close": 210.61, "volume": 5.231, "close_time": 1741118399999}, {"open_time": 1741118400000, "open": 211.16, "high": 211.28, "low": 204.92, "close": 204.92, "volume": 4.555, "close_time": 1741121999999}, {"open_time": 1741122000000, "open": 204.41, "high": 211.21, "low": 203.23, "close": 209.55, "volume": 4.722, "close_time": 1741125599999}, {"open_time": 1741125600000, "open": 211.0, "high": 211.0, "low": 205.44, "close": 205.44, "volume": 2.831, "close_time": 1741129199999}, {"open_time": 1741129200000, "open": 205.01, "high": 206.52, "low": 204.63, "close": 206.52, "volume": 7.501, "close_time": 1741132799999}, {"open_time": 1741132800000, "open": 206.79, "high": 208.36, "low": 205.44, "close": 205.44, "volume": 4.012, "close_time": 1741136399999}, {"open_time": 1741136400000, "open": 206.08, "high": 206.08, "low": 206.08, "close": 206.08, "volume": 0.481, "close_time": 1741139999999}, {"open_time": 1741140000000, "open": 205.63, "high": 209.47, "low": 205.63, "close": 206.54, "volume": 5.066, "close_time": 1741143599999}, {"open_time": 1741143600000, "open": 206.49, "high": 211.0, "low": 206.45, "close": 211.0, "volume": 3.476, "close_time": 1741147199999}, {"open_time": 1741147200000, "open": 211.05, "high": 212.55, "low": 209.31, "close": 212.55, "volume": 2.513, "close_time": 1741150799999}, {"open_time": 1741150800000, "open": 212.84, "high": 214.43, "low": 211.17, "close": 212.49, "volume": 10.846, "close_time": 1741154399999}, {"open_time": 1741154400000, "open": 210.68, "high": 213.65, "low": 209.62, "close": 213.65, "volume": 3.768, "close_time": 1741157999999}, {"open_time": 1741158000000, "open": 213.97, "high": 217.48, "low": 213.84, "close": 217.48, "volume": 2.253, "close_time": 1741161599999}, {"open_time": 1741161600000, "open": 217.61, "high": 222.21, "low": 217.47, "close": 220.76, "volume": 4.169, "close_time": 1741165199999}, {"open_time": 1741165200000, "open": 222.33, "high": 224.85, "low": 221.04, "close": 221.5, "volume": 6.074, "close_time": 1741168799999}, {"open_time": 1741168800000, "open": 222.72, "high": 226.15, "low": 219.78, "close": 219.78, "volume": 29.262, "close_time": 1741172399999}, {"open_time": 1741172400000, "open": 219.36, "high": 221.05, "low": 215.23, "close": 216.98, "volume": 2.677, "close_time": 1741175999999}, {"open_time": 1741176000000, "open": 216.89, "high": 219.02, "low": 216.51, "close": 216.51, "volume": 3.78, "close_time": 1741179599999}, {"open_time": 1741179600000, "open": 216.07, "high": 216.45, "low": 214.87, "close": 214.87, "volume": 0.329, "close_time": 1741183199999}, {"open_time": 1741183200000, "open": 214.39, "high": 215.46, "low": 212.82, "close": 213.06, "volume": 6.301, "close_time": 1741186799999}, {"open_time": 1741186800000, "open": 215.1, "high": 215.58, "low": 212.82, "close": 214.62, "volume": 2.586, "close_time": 1741190399999}, {"open_time": 1741190400000, "open": 214.6, "high": 215.58, "low": 212.36, "close": 215.58, "volume": 2.927, "close_time": 1741193999999}, {"open_time": 1741194000000, "open": 216.25, "high": 217.77, "low": 214.56, "close": 214.56, "volume": 3.011, "close_time": 1741197599999}, {"open_time": 1741197600000, "open": 213.9, "high": 216.68, "low": 213.9, "close": 216.68, "volume": 2.157, "close_time": 1741201199999}, {"open_time": 1741201200000, "open": 217.41, "high": 217.41, "low": 216.6, "close": 216.76, "volume": 1.321, "close_time": 1741204799999}, {"open_time": 1741204800000, "open": 216.76, "high": 216.76, "low": 216.76, "close": 216.76, "volume": 0.0, "close_time": 1741208399999}, {"open_time": 1741208400000, "open": 215.83, "high": 216.96, "low": 215.82, "close": 216.96, "volume": 3.581, "close_time": 1741211999999}, {"open_time": 1741212000000, "open": 216.96, "high": 216.96, "low": 216.96, "close": 216.96, "volume": 0.0, "close_time": 1741215599999}, {"open_time": 1741215600000, "open": 217.76, "high": 223.26, "low": 217.76, "close": 222.21, "volume": 4.238, "close_time": 1741219199999}, {"open_time": 1741219200000, "open": 223.0, "high": 224.46, "low": 220.47, "close": 220.47, "volume": 3.342, "close_time": 1741222799999}, {"open_time": 1741222800000, "open": 220.34, "high": 232.74, "low": 219.78, "close": 230.51, "volume": 67.564, "close_time": 1741226399999}, {"open_time": 1741226400000, "open": 231.33, "high": 238.72, "low": 231.33, "close": 238.72, "volume": 72.132, "close_time": 1741229999999}, {"open_time": 1741230000000, "open": 238.72, "high": 238.82, "low": 234.22, "close": 236.33, "volume": 5.802, "close_time": 1741233599999}, {"open_time": 1741233600000, "open": 233.95, "high": 236.68, "low": 230.7, "close": 236.68, "volume": 3.798, "close_time": 1741237199999}, {"open_time": 1741237200000, "open": 237.15, "high": 239.13, "low": 237.15, "close": 238.65, "volume": 1.626, "close_time": 1741240799999}, {"open_time": 1741240800000, "open": 236.74, "high": 236.74, "low": 232.62, "close": 232.62, "volume": 3.117, "close_time": 1741244399999}, {"open_time": 1741244400000, "open": 233.71, "high": 233.71, "low": 228.58, "close": 228.58, "volume": 1.271, "close_time": 1741247999999}, {"open_time": 1741248000000, "open": 230.68, "high": 231.82, "low": 230.68, "close": 231.81, "volume": 1.812, "close_time": 1741251599999}, {"open_time": 1741251600000, "open": 229.29, "high": 229.29, "low": 226.51, "close": 226.51, "volume": 2.536, "close_time": 1741255199999}, {"open_time": 1741255200000, "open": 227.68, "high": 229.41, "low": 227.68, "close": 228.4, "volume": 1.629, "close_time": 1741258799999}, {"open_time": 1741258800000, "open": 227.12, "high": 227.12, "low": 227.12, "close": 227.12, "volume": 0.564, "close_time": 1741262399999}, {"open_time": 1741262400000, "open": 226.32, "high": 226.65, "low": 221.58, "close": 221.58, "volume": 3.075, "close_time": 1741265999999}, {"open_time": 1741266000000, "open": 222.08, "high": 222.08, "low": 218.75, "close": 218.75, "volume": 11.369, "close_time": 1741269599999}, {"open_time": 1741269600000, "open": 218.53, "high": 219.83, "low": 214.88, "close": 216.83, "volume": 6.445, "close_time": 1741273199999}, {"open_time": 1741273200000, "open": 217.74, "high": 219.02, "low": 217.06, "close": 217.06, "volume": 5.246, "close_time": 1741276799999}, {"open_time": 1741276800000, "open": 216.07, "high": 217.57, "low": 213.9, "close": 213.9, "volume": 4.925, "close_time": 1741280399999}, {"open_time": 1741280400000, "open": 213.26, "high": 213.48, "low": 210.68, "close": 212.14, "volume": 12.059, "close_time": 1741283999999}, {"open_time": 1741284000000, "open": 211.94, "high": 212.45, "low": 211.21, "close": 211.21, "volume": 1.27, "close_time": 1741287599999}, {"open_time": 1741287600000, "open": 212.01, "high": 213.51, "low": 212.01, "close": 212.14, "volume": 1.606, "close_time": 1741291199999}, {"open_time": 1741291200000, "open": 212.32, "high": 214.09, "low": 211.28, "close": 214.09, "volume": 2.175, "close_time": 1741294799999}, {"open_time": 1741294800000, "open": 214.5, "high": 214.5, "low": 211.62, "close": 211.85, "volume": 1.217, "close_time": 1741298399999}, {"open_time": 1741298400000, "open": 212.86, "high": 213.8, "low": 210.91, "close": 212.14, "volume": 3.475, "close_time": 1741301999999}, {"open_time": 1741302000000, "open": 210.84, "high": 210.94, "low": 208.57, "close": 208.57, "volume": 1.415, "close_time": 1741305599999}, {"open_time": 1741305600000, "open": 209.39, "high": 229.03, "low": 201.34, "close": 201.34, "volume": 44.389, "close_time": 1741309199999}, {"open_time": 1741309200000, "open": 202.06, "high": 211.28, "low": 201.71, "close": 209.15, "volume": 8.332, "close_time": 1741312799999}, {"open_time": 1741312800000, "open": 209.39, "high": 210.63, "low": 206.58, "close": 209.9, "volume": 7.371, "close_time": 1741316399999}, {"open_time": 1741316400000, "open": 207.53, "high": 207.53, "low": 206.31, "close": 206.31, "volume": 1.64, "close_time": 1741319999999}, {"open_time": 1741320000000, "open": 208.6, "high": 208.6, "low": 208.6, "close": 208.6, "volume": 1.374, "close_time": 1741323599999}, {"open_time": 1741323600000, "open": 208.14, "high": 209.16, "low": 206.09, "close": 209.16, "volume": 0.689, "close_time": 1741327199999}, {"open_time": 1741327200000, "open": 207.67, "high": 208.08, "low": 207.63, "close": 208.08, "volume": 1.535, "close_time": 1741330799999}, {"open_time": 1741330800000, "open": 209.7, "high": 210.21, "low": 207.75, "close": 209.87, "volume": 3.073, "close_time": 1741334399999}, {"open_time": 1741334400000, "open": 207.7, "high": 207.7, "low": 205.02, "close": 205.02, "volume": 3.026, "close_time": 1741337999999}, {"open_time": 1741338000000, "open": 206.67, "high": 208.36, "low": 206.67, "close": 207.08, "volume": 3.756, "close_time": 1741341599999}, {"open_time": 1741341600000, "open": 208.11, "high": 208.11, "low": 208.11, "close": 208.11, "volume": 0.263, "close_time": 1741345199999}, {"open_time": 1741345200000, "open": 207.34, "high": 209.57, "low": 206.48, "close": 206.48, "volume": 4.323, "close_time": 1741348799999}, {"open_time": 1741348800000, "open": 207.06, "high": 207.06, "low": 203.38, "close": 203.38, "volume": 0.765, "close_time": 1741352399999}, {"open_time": 1741352400000, "open": 204.61, "high": 209.22, "low": 204.41, "close": 204.41, "volume": 11.719, "close_time": 1741355999999}, {"open_time": 1741356000000, "open": 205.97, "high": 209.16, "low": 203.23, "close": 209.16, "volume": 8.923, "close_time": 1741359599999}, {"open_time": 1741359600000, "open": 209.16, "high": 209.16, "low": 203.23, "close": 206.34, "volume": 3.591, "close_time": 1741363199999}, {"open_time": 1741363200000, "open": 203.68, "high": 203.68, "low": 199.95, "close": 199.95, "volume": 2.369, "close_time": 1741366799999}, {"open_time": 1741366800000, "open": 199.48, "high": 204.99, "low": 199.48, "close": 203.49, "volume": 3.36, "close_time": 1741370399999}, {"open_time": 1741370400000, "open": 203.74, "high": 207.9, "low": 203.74, "close": 207.9, "volume": 4.779, "close_time": 1741373999999}, {"open_time": 1741374000000, "open": 208.11, "high": 208.11, "low": 203.23, "close": 204.04, "volume": 2.971, "close_time": 1741377599999}, {"open_time": 1741377600000, "open": 203.86, "high": 204.99, "low": 201.34, "close": 202.36, "volume": 4.059, "close_time": 1741381199999}, {"open_time": 1741381200000, "open": 201.64, "high": 201.91, "low": 197.32, "close": 199.32, "volume": 4.712, "close_time": 1741384799999}, {"open_time": 1741384800000, "open": 199.32, "high": 199.95, "low": 196.05, "close": 197.85, "volume": 9.587, "close_time": 1741388399999}, {"open_time": 1741388400000, "open": 197.71, "high": 198.77, "low": 196.12, "close": 196.12, "volume": 2.718, "close_time": 1741391999999}, {"open_time": 1741392000000, "open": 197.05, "high": 197.52, "low": 197.05, "close": 197.52, "volume": 1.751, "close_time": 1741395599999}, {"open_time": 1741395600000, "open": 197.65, "high": 197.65, "low": 193.15, "close": 193.15, "volume": 3.423, "close_time": 1741399199999}, {"open_time": 1741399200000, "open": 194.68, "high": 194.95, "low": 194.68, "close": 194.95, "volume": 1.838, "close_time": 1741402799999}, {"open_time": 1741402800000, "open": 193.74, "high": 193.74, "low": 193.74, "close": 193.74, "volume": 0.855, "close_time": 1741406399999}, {"open_time": 1741406400000, "open": 193.98, "high": 194.27, "low": 193.98, "close": 194.27, "volume": 0.27, "close_time": 1741409999999}, {"open_time": 1741410000000, "open": 192.59, "high": 192.59, "low": 191.38, "close": 191.38, "volume": 1.566, "close_time": 1741413599999}, {"open_time": 1741413600000, "open": 191.38, "high": 191.38, "low": 190.66, "close": 190.66, "volume": 11.462, "close_time": 1741417199999}, {"open_time": 1741417200000, "open": 192.0, "high": 192.0, "low": 189.52, "close": 189.52, "volume": 10.593, "close_time": 1741420799999}, {"open_time": 1741420800000, "open": 188.57, "high": 189.16, "low": 186.68, "close": 186.68, "volume": 2.148, "close_time": 1741424399999}, {"open_time": 1741424400000, "open": 188.53, "high": 188.53, "low": 185.71, "close": 185.71, "volume": 1.071, "close_time": 1741427999999}, {"open_time": 1741428000000, "open": 188.15, "high": 191.02, "low": 188.15, "close": 189.24, "volume": 2.602, "close_time": 1741431599999}, {"open_time": 1741431600000, "open": 190.35, "high": 190.35, "low": 186.68, "close": 187.83, "volume": 3.672, "close_time": 1741435199999}, {"open_time": 1741435200000, "open": 188.79, "high": 191.02, "low": 187.86, "close": 190.17, "volume": 2.651, "close_time": 1741438799999}, {"open_time": 1741438800000, "open": 189.8, "high": 192.95, "low": 189.46, "close": 192.95, "volume": 4.431, "close_time": 1741442399999}, {"open_time": 1741442400000, "open": 193.91, "high": 194.91, "low": 189.52, "close": 189.52, "volume": 2.602, "close_time": 1741445999999}, {"open_time": 1741446000000, "open": 189.52, "high": 189.67, "low": 188.53, "close": 189.67, "volume": 3.943, "close_time": 1741449599999}, {"open_time": 1741449600000, "open": 189.56, "high": 191.98, "low": 187.48, "close": 191.98, "volume": 4.503, "close_time": 1741453199999}, {"open_time": 1741453200000, "open": 192.81, "high": 194.91, "low": 192.41, "close": 192.41, "volume": 2.7, "close_time": 1741456799999}, {"open_time": 1741456800000, "open": 191.48, "high": 194.91, "low": 191.48, "close": 194.56, "volume": 1.966, "close_time": 1741460399999}, {"open_time": 1741460400000, "open": 195.5, "high": 197.91, "low": 195.5, "close": 197.91, "volume": 13.795, "close_time": 1741463999999}, {"open_time": 1741464000000, "open": 196.83, "high": 196.83, "low": 196.83, "close": 196.83, "volume": 0.781, "close_time": 1741467599999}, {"open_time": 1741467600000, "open": 197.7, "high": 198.88, "low": 197.7, "close": 198.88, "volume": 1.205, "close_time": 1741471199999}, {"open_time": 1741471200000, "open": 197.45, "high": 197.45, "low": 195.45, "close": 196.14, "volume": 3.342, "close_time": 1741474799999}, {"open_time": 1741474800000, "open": 195.34, "high": 195.34, "low": 195.34, "close": 195.34, "volume": 0.079, "close_time": 1741478399999}, {"open_time": 1741478400000, "open": 196.51, "high": 196.51, "low": 196.51, "close": 196.51, "volume": 0.444, "close_time": 1741481999999}, {"open_time": 1741482000000, "open": 196.58, "high": 196.58, "low": 195.87, "close": 195.87, "volume": 2.118, "close_time": 1741485599999}, {"open_time": 1741485600000, "open": 194.56, "high": 195.16, "low": 194.28, "close": 194.85, "volume": 1.367, "close_time": 1741489199999}, {"open_time": 1741489200000, "open": 195.37, "high": 195.37, "low": 195.37, "close": 195.37, "volume": 0.762, "close_time": 1741492799999}, {"open_time": 1741492800000, "open": 195.18, "high": 196.01, "low": 195.18, "close": 196.01, "volume": 1.601, "close_time": 1741496399999}, {"open_time": 1741496400000, "open": 196.87, "high": 197.87, "low": 196.34, "close": 197.17, "volume": 3.69, "close_time": 1741499999999}, {"open_time": 1741500000000, "open": 195.34, "high": 195.34, "low": 194.66, "close": 194.66, "volume": 0.471, "close_time": 1741503599999}, {"open_time": 1741503600000, "open": 196.26, "high": 197.66, "low": 196.2, "close": 197.17, "volume": 0.453, "close_time": 1741507199999}, {"open_time": 1741507200000, "open": 195.11, "high": 195.11, "low": 193.15, "close": 193.15, "volume": 0.737, "close_time": 1741510799999}, {"open_time": 1741510800000, "open": 192.42, "high": 192.42, "low": 190.66, "close": 190.66, "volume": 0.705, "close_time": 1741514399999}, {"open_time": 1741514400000, "open": 190.48, "high": 190.48, "low": 188.53, "close": 188.97, "volume": 0.835, "close_time": 1741517999999}, {"open_time": 1741518000000, "open": 190.27, "high": 190.27, "low": 190.11, "close": 190.11, "volume": 0.525, "close_time": 1741521599999}, {"open_time": 1741521600000, "open": 190.44, "high": 193.62, "low": 190.11, "close": 193.08, "volume": 496.334, "close_time": 1741525199999}, {"open_time": 1741525200000, "open": 191.46, "high": 191.46, "low": 188.53, "close": 188.53, "volume": 1.339, "close_time": 1741528799999}, {"open_time": 1741528800000, "open": 187.62, "high": 192.95, "low": 187.48, "close": 192.95, "volume": 19.185, "close_time": 1741532399999}, {"open_time": 1741532400000, "open": 193.74, "high": 194.91, "low": 190.29, "close": 190.29, "volume": 385.406, "close_time": 1741535999999}, {"open_time": 1741536000000, "open": 189.52, "high": 189.52, "low": 185.71, "close": 185.71, "volume": 1.565, "close_time": 1741539599999}, {"open_time": 1741539600000, "open": 184.82, "high": 187.02, "low": 179.29, "close": 179.29, "volume": 32.945, "close_time": 1741543199999}, {"open_time": 1741543200000, "open": 180.72, "high": 180.81, "low": 177.09, "close": 177.09, "volume": 3.791, "close_time": 1741546799999}, {"open_time": 1741546800000, "open": 180.33, "high": 182.48, "low": 177.73, "close": 181.55, "volume": 5.885, "close_time": 1741550399999}, {"open_time": 1741550400000, "open": 182.44, "high": 183.41, "low": 179.94, "close": 179.94, "volume": 6.724, "close_time": 1741553999999}, {"open_time": 1741554000000, "open": 180.6, "high": 182.55, "low": 177.09, "close": 177.09, "volume": 1.261, "close_time": 1741557599999}, {"open_time": 1741557600000, "open": 176.86, "high": 180.68, "low": 176.64, "close": 178.46, "volume": 5.635, "close_time": 1741561199999}, {"open_time": 1741561200000, "open": 178.97, "high": 179.51, "low": 178.84, "close": 178.84, "volume": 5.148, "close_time": 1741564799999}, {"open_time": 1741564800000, "open": 178.47, "high": 183.41, "low": 176.64, "close": 183.41, "volume": 7.439, "close_time": 1741568399999}, {"open_time": 1741568400000, "open": 184.31, "high": 186.0, "low": 181.84, "close": 183.26, "volume": 6.193, "close_time": 1741571999999}, {"open_time": 1741572000000, "open": 185.78, "high": 187.51, "low": 183.2, "close": 187.51, "volume": 23.319, "close_time": 1741575599999}, {"open_time": 1741575600000, "open": 186.93, "high": 190.07, "low": 184.87, "close": 190.07, "volume": 5.029, "close_time": 1741579199999}, {"open_time": 1741579200000, "open": 191.02, "high": 194.84, "low": 190.26, "close": 194.73, "volume": 250.594, "close_time": 1741582799999}, {"open_time": 1741582800000, "open": 194.54, "high": 194.91, "low": 192.41, "close": 192.41, "volume": 2.561, "close_time": 1741586399999}, {"open_time": 1741586400000, "open": 191.44, "high": 193.92, "low": 190.5, "close": 193.92, "volume": 1.995, "close_time": 1741589999999}, {"open_time": 1741590000000, "open": 194.91, "high": 195.88, "low": 192.57, "close": 194.58, "volume": 11.655, "close_time": 1741593599999}, {"open_time": 1741593600000, "open": 193.71, "high": 194.65, "low": 191.38, "close": 191.84, "volume": 4.911, "close_time": 1741597199999}, {"open_time": 1741597200000, "open": 193.33, "high": 200.89, "low": 193.33, "close": 195.34, "volume": 28.555, "close_time": 1741600799999}, {"open_time": 1741600800000, "open": 196.67, "high": 197.87, "low": 193.0, "close": 195.89, "volume": 21.18, "close_time": 1741604399999}, {"open_time": 1741604400000, "open": 196.88, "high": 197.87, "low": 194.58, "close": 197.87, "volume": 1.857, "close_time": 1741607999999}, {"open_time": 1741608000000, "open": 197.4, "high": 198.09, "low": 194.36, "close": 196.88, "volume": 6.163, "close_time": 1741611599999}, {"open_time": 1741611600000, "open": 196.64, "high": 196.64, "low": 190.66, "close": 190.66, "volume": 2.816, "close_time": 1741615199999}, {"open_time": 1741615200000, "open": 190.49, "high": 192.84, "low": 181.25, "close": 181.25, "volume": 3.517, "close_time": 1741618799999}, {"open_time": 1741618800000, "open": 185.27, "high": 188.95, "low": 185.27, "close": 185.75, "volume": 5.006, "close_time": 1741622399999}, {"open_time": 1741622400000, "open": 185.55, "high": 187.21, "low": 184.42, "close": 187.21, "volume": 2.801, "close_time": 1741625999999}, {"open_time": 1741626000000, "open": 183.63, "high": 186.29, "low": 180.0, "close": 180.0, "volume": 11.973, "close_time": 1741629599999}, {"open_time": 1741629600000, "open": 182.41, "high": 187.11, "low": 176.64, "close": 176.64, "volume": 8.627, "close_time": 1741633199999}, {"open_time": 1741633200000, "open": 179.91, "high": 182.93, "low": 179.91, "close": 182.33, "volume": 3.721, "close_time": 1741636799999}, {"open_time": 1741636800000, "open": 183.4, "high": 183.41, "low": 179.29, "close": 181.48, "volume": 8.427, "close_time": 1741640399999}, {"open_time": 1741640400000, "open": 180.62, "high": 184.36, "low": 180.19, "close": 182.89, "volume": 2.32, "close_time": 1741643999999}, {"open_time": 1741644000000, "open": 182.77, "high": 182.77, "low": 180.2, "close": 180.22, "volume": 1.298, "close_time": 1741647599999}, {"open_time": 1741647600000, "open": 181.72, "high": 182.79, "low": 179.65, "close": 181.46, "volume": 5.466, "close_time": 1741651199999}, {"open_time": 1741651200000, "open": 179.29, "high": 179.29, "low": 169.57, "close": 175.25, "volume": 48.505, "close_time": 1741654799999}, {"open_time": 1741654800000, "open": 168.92, "high": 175.4, "low": 167.42, "close": 175.4, "volume": 10.928, "close_time": 1741658399999}, {"open_time": 1741658400000, "open": 177.27, "high": 178.49, "low": 175.12, "close": 177.29, "volume": 5.565, "close_time": 1741661999999}, {"open_time": 1741662000000, "open": 178.84, "high": 178.95, "low": 174.03, "close": 174.03, "volume": 4.487, "close_time": 1741665599999}, {"open_time": 1741665600000, "open": 174.73, "high": 178.03, "low": 174.73, "close": 176.37, "volume": 3.92, "close_time": 1741669199999}, {"open_time": 1741669200000, "open": 177.36, "high": 182.44, "low": 177.36, "close": 179.9, "volume": 3.184, "close_time": 1741672799999}, {"open_time": 1741672800000, "open": 180.2, "high": 181.42, "low": 179.55, "close": 179.96, "volume": 4.583, "close_time": 1741676399999}, {"open_time": 1741676400000, "open": 182.93, "high": 184.2, "low": 182.34, "close": 182.76, "volume": 1.683, "close_time": 1741679999999}, {"open_time": 1741680000000, "open": 182.1, "high": 183.36, "low": 181.89, "close": 182.47, "volume": 4.651, "close_time": 1741683599999}, {"open_time": 1741683600000, "open": 181.06, "high": 181.06, "low": 180.59, "close": 180.59, "volume": 1.774, "close_time": 1741687199999}, {"open_time": 1741687200000, "open": 180.92, "high": 180.92, "low": 180.8, "close": 180.8, "volume": 1.338, "close_time": 1741690799999}, {"open_time": 1741690800000, "open": 181.37, "high": 181.37, "low": 178.32, "close": 178.32, "volume": 2.562, "close_time": 1741694399999}, {"open_time": 1741694400000, "open": 177.09, "high": 177.09, "low": 174.77, "close": 174.77, "volume": 1.511, "close_time": 1741697999999}, {"open_time": 1741698000000, "open": 174.03, "high": 178.49, "low": 171.68, "close": 174.94, "volume": 10.124, "close_time": 1741701599999}, {"open_time": 1741701600000, "open": 176.68, "high": 176.68, "low": 168.39, "close": 171.55, "volume": 6.27, "close_time": 1741705199999}, {"open_time": 1741705200000, "open": 172.8, "high": 176.5, "low": 170.21, "close": 176.5, "volume": 4.352, "close_time": 1741708799999}, {"open_time": 1741708800000, "open": 175.68, "high": 178.73, "low": 173.63, "close": 176.71, "volume": 4.791, "close_time": 1741712399999}, {"open_time": 1741712400000, "open": 174.03, "high": 174.46, "low": 171.46, "close": 174.46, "volume": 48.681, "close_time": 1741715999999}, {"open_time": 1741716000000, "open": 175.4, "high": 184.36, "low": 175.4, "close": 182.56, "volume": 2.302, "close_time": 1741719599999}, {"open_time": 1741719600000, "open": 183.01, "high": 183.01, "low": 183.01, "close": 183.01, "volume": 0.41, "close_time": 1741723199999}, {"open_time": 1741723200000, "open": 183.33, "high": 183.33, "low": 182.87, "close": 182.87, "volume": 1.839, "close_time": 1741726799999}, {"open_time": 1741726800000, "open": 182.87, "high": 182.87, "low": 182.87, "close": 182.87, "volume": 0.0, "close_time": 1741730399999}, {"open_time": 1741730400000, "open": 182.87, "high": 182.87, "low": 182.87, "close": 182.87, "volume": 0.0, "close_time": 1741733999999}, {"open_time": 1741734000000, "open": 182.45, "high": 182.99, "low": 181.15, "close": 181.15, "volume": 2.383, "close_time": 1741737599999}, {"open_time": 1741737600000, "open": 182.41, "high": 182.41, "low": 179.29, "close": 179.29, "volume": 2.187, "close_time": 1741741199999}, {"open_time": 1741741200000, "open": 180.49, "high": 183.41, "low": 180.49, "close": 182.46, "volume": 2.53, "close_time": 1741744799999}, {"open_time": 1741744800000, "open": 180.21, "high": 180.21, "low": 175.0, "close": 177.33, "volume": 36.482, "close_time": 1741748399999}, {"open_time": 1741748400000, "open": 176.63, "high": 176.63, "low": 172.05, "close": 172.05, "volume": 6.063, "close_time": 1741751999999}, {"open_time": 1741752000000, "open": 171.46, "high": 172.59, "low": 170.86, "close": 170.86, "volume": 1.845, "close_time": 1741755599999}, {"open_time": 1741755600000, "open": 170.86, "high": 170.86, "low": 170.86, "close": 170.86, "volume": 0.0, "close_time": 1741759199999}, {"open_time": 1741759200000, "open": 170.86, "high": 170.86, "low": 170.86, "close": 170.86, "volume": 0.0, "close_time": 1741762799999}, {"open_time": 1741762800000, "open": 173.86, "high": 175.4, "low": 171.13, "close": 175.06, "volume": 4.805, "close_time": 1741766399999}, {"open_time": 1741766400000, "open": 175.35, "high": 176.5, "low": 175.35, "close": 176.33, "volume": 1.23, "close_time": 1741769999999}, {"open_time": 1741770000000, "open": 177.8, "high": 177.8, "low": 172.47, "close": 172.47, "volume": 2.655, "close_time": 1741773599999}, {"open_time": 1741773600000, "open": 171.49, "high": 171.79, "low": 170.7, "close": 171.77, "volume": 2.628, "close_time": 1741777199999}, {"open_time": 1741777200000, "open": 172.85, "high": 173.8, "low": 172.85, "close": 173.8, "volume": 1.603, "close_time": 1741780799999}, {"open_time": 1741780800000, "open": 173.94, "high": 180.41, "low": 173.94, "close": 178.49, "volume": 7.328, "close_time": 1741784399999}, {"open_time": 1741784400000, "open": 174.95, "high": 174.95, "low": 170.23, "close": 170.23, "volume": 5.897, "close_time": 1741787999999}, {"open_time": 1741788000000, "open": 171.49, "high": 171.52, "low": 166.0, "close": 167.36, "volume": 7.042, "close_time": 1741791599999}, {"open_time": 1741791600000, "open": 167.33, "high": 168.72, "low": 164.3, "close": 168.72, "volume": 73.936, "close_time": 1741795199999}, {"open_time": 1741795200000, "open": 169.91, "high": 170.98, "low": 168.33, "close": 170.39, "volume": 2.029, "close_time": 1741798799999}, {"open_time": 1741798800000, "open": 172.08, "high": 172.8, "low": 168.92, "close": 168.92, "volume": 3.746, "close_time": 1741802399999}, {"open_time": 1741802400000, "open": 168.88, "high": 170.19, "low": 168.88, "close": 170.02, "volume": 3.414, "close_time": 1741805999999}, {"open_time": 1741806000000, "open": 168.93, "high": 170.87, "low": 168.93, "close": 170.87, "volume": 2.283, "close_time": 1741809599999}, {"open_time": 1741809600000, "open": 170.03, "high": 172.2, "low": 170.03, "close": 171.03, "volume": 1.944, "close_time": 1741813199999}, {"open_time": 1741813200000, "open": 172.6, "high": 174.46, "low": 172.6, "close": 173.9, "volume": 4.64, "close_time": 1741816799999}, {"open_time": 1741816800000, "open": 173.86, "high": 174.27, "low": 173.86, "close": 174.27, "volume": 0.097, "close_time": 1741820399999}, {"open_time": 1741820400000, "open": 173.42, "high": 174.62, "low": 173.42, "close": 174.62, "volume": 4.973, "close_time": 1741823999999}, {"open_time": 1741824000000, "open": 175.12, "high": 175.12, "low": 173.63, "close": 173.63, "volume": 1.018, "close_time": 1741827599999}, {"open_time": 1741827600000, "open": 172.84, "high": 175.63, "low": 172.84, "close": 175.63, "volume": 1.443, "close_time": 1741831199999}, {"open_time": 1741831200000, "open": 174.43, "high": 175.95, "low": 171.98, "close": 171.98, "volume": 6.102, "close_time": 1741834799999}, {"open_time": 1741834800000, "open": 171.97, "high": 171.97, "low": 171.97, "close": 171.97, "volume": 0.085, "close_time": 1741838399999}, {"open_time": 1741838400000, "open": 171.46, "high": 172.75, "low": 171.12, "close": 171.12, "volume": 0.298, "close_time": 1741841999999}, {"open_time": 1741842000000, "open": 171.47, "high": 171.47, "low": 170.26, "close": 170.26, "volume": 1.635, "close_time": 1741845599999}, {"open_time": 1741845600000, "open": 169.57, "high": 170.9, "low": 169.53, "close": 170.9, "volume": 1.448, "close_time": 1741849199999}, {"open_time": 1741849200000, "open": 171.66, "high": 172.47, "low": 171.17, "close": 171.8, "volume": 2.08, "close_time": 1741852799999}, {"open_time": 1741852800000, "open": 172.17, "high": 172.17, "low": 168.92, "close": 171.61, "volume": 3.414, "close_time": 1741856399999}, {"open_time": 1741856400000, "open": 172.47, "high": 173.34, "low": 172.13, "close": 173.34, "volume": 1.155, "close_time": 1741859999999}, {"open_time": 1741860000000, "open": 173.83, "high": 174.2, "low": 172.13, "close": 174.2, "volume": 2.454, "close_time": 1741863599999}, {"open_time": 1741863600000, "open": 173.18, "high": 174.71, "low": 173.18, "close": 174.33, "volume": 3.912, "close_time": 1741867199999}, {"open_time": 1741867200000, "open": 173.09, "high": 175.4, "low": 171.46, "close": 171.46, "volume": 3.875, "close_time": 1741870799999}, {"open_time": 1741870800000, "open": 173.07, "high": 173.07, "low": 169.41, "close": 169.41, "volume": 1.221, "close_time": 1741874399999}, {"open_time": 1741874400000, "open": 168.93, "high": 173.27, "low": 168.93, "close": 171.79, "volume": 5.857, "close_time": 1741877999999}, {"open_time": 1741878000000, "open": 171.14, "high": 171.14, "low": 168.55, "close": 168.55, "volume": 19.979, "close_time": 1741881599999}, {"open_time": 1741881600000, "open": 168.85, "high": 169.3, "low": 166.89, "close": 166.89, "volume": 3.427, "close_time": 1741885199999}, {"open_time": 1741885200000, "open": 166.67, "high": 168.54, "low": 164.3, "close": 164.3, "volume": 3.37, "close_time": 1741888799999}, {"open_time": 1741888800000, "open": 165.2, "high": 167.37, "low": 164.69, "close": 165.23, "volume": 3.607, "close_time": 1741892399999}, {"open_time": 1741892400000, "open": 164.46, "high": 164.46, "low": 160.57, "close": 162.21, "volume": 56.305, "close_time": 1741895999999}, {"open_time": 1741896000000, "open": 162.12, "high": 162.81, "low": 161.08, "close": 161.08, "volume": 3.442, "close_time": 1741899599999}, {"open_time": 1741899600000, "open": 160.64, "high": 161.98, "low": 160.42, "close": 161.98, "volume": 1.819, "close_time": 1741903199999}, {"open_time": 1741903200000, "open": 162.45, "high": 164.06, "low": 162.45, "close": 163.04, "volume": 1.076, "close_time": 1741906799999}, {"open_time": 1741906800000, "open": 164.07, "high": 164.07, "low": 162.61, "close": 163.02, "volume": 2.652, "close_time": 1741910399999}, {"open_time": 1741910400000, "open": 163.04, "high": 164.34, "low": 163.04, "close": 164.34, "volume": 1.34, "close_time": 1741913999999}, {"open_time": 1741914000000, "open": 162.32, "high": 164.88, "low": 162.32, "close": 164.88, "volume": 2.093, "close_time": 1741917599999}, {"open_time": 1741917600000, "open": 164.15, "high": 166.83, "low": 163.98, "close": 166.83, "volume": 15.026, "close_time": 1741921199999}, {"open_time": 1741921200000, "open": 165.98, "high": 166.16, "low": 164.88, "close": 164.88, "volume": 2.182, "close_time": 1741924799999}, {"open_time": 1741924800000, "open": 166.17, "high": 167.37, "low": 166.17, "close": 167.37, "volume": 0.239, "close_time": 1741928399999}, {"open_time": 1741928400000, "open": 165.23, "high": 166.02, "low": 164.69, "close": 165.45, "volume": 0.546, "close_time": 1741931999999}, {"open_time": 1741932000000, "open": 164.41, "high": 164.41, "low": 163.59, "close": 163.85, "volume": 1.489, "close_time": 1741935599999}, {"open_time": 1741935600000, "open": 164.99, "high": 164.99, "low": 164.99, "close": 164.99, "volume": 0.773, "close_time": 1741939199999}, {"open_time": 1741939200000, "open": 165.71, "high": 167.73, "low": 165.71, "close": 166.27, "volume": 2.794, "close_time": 1741942799999}, {"open_time": 1741942800000, "open": 166.2, "high": 167.55, "low": 166.16, "close": 166.16, "volume": 0.95, "close_time": 1741946399999}, {"open_time": 1741946400000, "open": 168.2, "high": 168.21, "low": 168.2, "close": 168.21, "volume": 0.098, "close_time": 1741949999999}, {"open_time": 1741950000000, "open": 166.64, "high": 167.06, "low": 166.64, "close": 167.03, "volume": 0.181, "close_time": 1741953599999}, {"open_time": 1741953600000, "open": 167.33, "high": 167.33, "low": 166.06, "close": 167.19, "volume": 2.083, "close_time": 1741957199999}, {"open_time": 1741957200000, "open": 168.21, "high": 169.05, "low": 168.21, "close": 169.05, "volume": 0.402, "close_time": 1741960799999}, {"open_time": 1741960800000, "open": 168.7, "high": 170.76, "low": 167.16, "close": 170.76, "volume": 2.7, "close_time": 1741964399999}, {"open_time": 1741964400000, "open": 171.58, "high": 175.15, "low": 171.17, "close": 172.84, "volume": 53.767, "close_time": 1741967999999}, {"open_time": 1741968000000, "open": 171.97, "high": 175.32, "low": 171.97, "close": 175.32, "volume": 6.061, "close_time": 1741971599999}, {"open_time": 1741971600000, "open": 175.4, "high": 175.4, "low": 173.59, "close": 173.59, "volume": 0.896, "close_time": 1741975199999}, {"open_time": 1741975200000, "open": 174.43, "high": 174.99, "low": 173.89, "close": 174.99, "volume": 1.102, "close_time": 1741978799999}, {"open_time": 1741978800000, "open": 175.69, "high": 177.11, "low": 173.7, "close": 173.7, "volume": 6.878, "close_time": 1741982399999}, {"open_time": 1741982400000, "open": 173.73, "high": 174.94, "low": 172.84, "close": 174.94, "volume": 3.501, "close_time": 1741985999999}, {"open_time": 1741986000000, "open": 172.04, "high": 172.81, "low": 172.04, "close": 172.81, "volume": 0.621, "close_time": 1741989599999}, {"open_time": 1741989600000, "open": 173.97, "high": 175.53, "low": 173.97, "close": 175.53, "volume": 3.398, "close_time": 1741993199999}, {"open_time": 1741993200000, "open": 173.01, "high": 173.01, "low": 173.01, "close": 173.01, "volume": 0.251, "close_time": 1741996799999}, {"open_time": 1741996800000, "open": 174.29, "high": 175.05, "low": 173.87, "close": 175.05, "volume": 2.153, "close_time": 1742000399999}, {"open_time": 1742000400000, "open": 173.7, "high": 173.7, "low": 172.84, "close": 172.84, "volume": 0.71, "close_time": 1742003999999}, {"open_time": 1742004000000, "open": 172.99, "high": 174.17, "low": 172.99, "close": 174.17, "volume": 1.033, "close_time": 1742007599999}, {"open_time": 1742007600000, "open": 174.16, "high": 174.23, "low": 174.08, "close": 174.08, "volume": 1.037, "close_time": 1742011199999}, {"open_time": 1742011200000, "open": 175.08, "high": 177.22, "low": 175.08, "close": 176.42, "volume": 1.353, "close_time": 1742014799999}, {"open_time": 1742014800000, "open": 176.34, "high": 176.34, "low": 175.8, "close": 175.98, "volume": 1.579, "close_time": 1742018399999}, {"open_time": 1742018400000, "open": 174.65, "high": 174.65, "low": 174.57, "close": 174.57, "volume": 0.28, "close_time": 1742021999999}, {"open_time": 1742022000000, "open": 175.81, "high": 175.81, "low": 173.7, "close": 173.7, "volume": 0.977, "close_time": 1742025599999}, {"open_time": 1742025600000, "open": 173.7, "high": 174.46, "low": 173.7, "close": 174.46, "volume": 1.731, "close_time": 1742029199999}, {"open_time": 1742029200000, "open": 172.99, "high": 173.6, "low": 172.98, "close": 173.6, "volume": 0.433, "close_time": 1742032799999}, {"open_time": 1742032800000, "open": 173.6, "high": 173.6, "low": 173.6, "close": 173.6, "volume": 0.0, "close_time": 1742036399999}, {"open_time": 1742036400000, "open": 173.6, "high": 173.6, "low": 173.6, "close": 173.6, "volume": 0.0, "close_time": 1742039999999}, {"open_time": 1742040000000, "open": 173.6, "high": 173.6, "low": 173.6, "close": 173.6, "volume": 0.0, "close_time": 1742043599999}, {"open_time": 1742043600000, "open": 173.6, "high": 173.6, "low": 173.6, "close": 173.6, "volume": 0.0, "close_time": 1742047199999}, {"open_time": 1742047200000, "open": 172.84, "high": 172.98, "low": 171.97, "close": 171.97, "volume": 0.971, "close_time": 1742050799999}, {"open_time": 1742050800000, "open": 171.97, "high": 171.97, "low": 171.97, "close": 171.97, "volume": 0.0, "close_time": 1742054399999}, {"open_time": 1742054400000, "open": 173.45, "high": 175.08, "low": 173.45, "close": 175.08, "volume": 0.979, "close_time": 1742057999999}, {"open_time": 1742058000000, "open": 174.45, "high": 175.08, "low": 174.45, "close": 174.69, "volume": 0.512, "close_time": 1742061599999}, {"open_time": 1742061600000, "open": 174.69, "high": 174.69, "low": 174.69, "close": 174.69, "volume": 2.003, "close_time": 1742065199999}, {"open_time": 1742065200000, "open": 173.11, "high": 173.11, "low": 172.07, "close": 172.07, "volume": 5.5, "close_time": 1742068799999}, {"open_time": 1742068800000, "open": 172.96, "high": 175.01, "low": 172.96, "close": 175.01, "volume": 7.711, "close_time": 1742072399999}, {"open_time": 1742072400000, "open": 173.93, "high": 174.52, "low": 173.26, "close": 174.52, "volume": 3.3, "close_time": 1742075999999}, {"open_time": 1742076000000, "open": 174.52, "high": 174.52, "low": 174.52, "close": 174.52, "volume": 0.0, "close_time": 1742079599999}, {"open_time": 1742079600000, "open": 173.36, "high": 173.36, "low": 173.36, "close": 173.36, "volume": 0.012, "close_time": 1742083199999}, {"open_time": 1742083200000, "open": 173.16, "high": 173.2, "low": 173.16, "close": 173.17, "volume": 1.262, "close_time": 1742086799999}, {"open_time": 1742086800000, "open": 173.67, "high": 173.67, "low": 171.12, "close": 171.23, "volume": 2.133, "close_time": 1742090399999}, {"open_time": 1742090400000, "open": 170.78, "high": 170.78, "low": 169.41, "close": 170.4, "volume": 1.765, "close_time": 1742093999999}, {"open_time": 1742094000000, "open": 171.11, "high": 171.61, "low": 171.11, "close": 171.61, "volume": 0.837, "close_time": 1742097599999}, {"open_time": 1742097600000, "open": 172.47, "high": 172.53, "low": 172.47, "close": 172.53, "volume": 0.099, "close_time": 1742101199999}, {"open_time": 1742101200000, "open": 173.34, "high": 173.69, "low": 172.89, "close": 172.89, "volume": 0.176, "close_time": 1742104799999}, {"open_time": 1742104800000, "open": 172.89, "high": 172.89, "low": 172.89, "close": 172.89, "volume": 0.0, "close_time": 1742108399999}, {"open_time": 1742108400000, "open": 172.53, "high": 173.7, "low": 172.1, "close": 173.7, "volume": 2.213, "close_time": 1742111999999}, {"open_time": 1742112000000, "open": 173.77, "high": 173.77, "low": 173.77, "close": 173.77, "volume": 0.655, "close_time": 1742115599999}, {"open_time": 1742115600000, "open": 172.21, "high": 172.21, "low": 171.12, "close": 171.4, "volume": 2.035, "close_time": 1742119199999}, {"open_time": 1742119200000, "open": 170.31, "high": 170.34, "low": 169.64, "close": 170.18, "volume": 0.74, "close_time": 1742122799999}, {"open_time": 1742122800000, "open": 169.41, "high": 169.41, "low": 165.23, "close": 166.37, "volume": 1.246, "close_time": 1742126399999}, {"open_time": 1742126400000, "open": 166.01, "high": 166.17, "low": 166.01, "close": 166.17, "volume": 0.779, "close_time": 1742129999999}, {"open_time": 1742130000000, "open": 165.97, "high": 165.97, "low": 163.96, "close": 164.48, "volume": 4.959, "close_time": 1742133599999}, {"open_time": 1742133600000, "open": 164.63, "high": 165.71, "low": 164.63, "close": 165.71, "volume": 0.852, "close_time": 1742137199999}, {"open_time": 1742137200000, "open": 166.05, "high": 166.05, "low": 164.43, "close": 164.43, "volume": 0.22, "close_time": 1742140799999}, {"open_time": 1742140800000, "open": 166.01, "high": 169.05, "low": 166.01, "close": 167.38, "volume": 5.373, "close_time": 1742144399999}, {"open_time": 1742144400000, "open": 167.98, "high": 168.74, "low": 167.98, "close": 168.4, "volume": 1.866, "close_time": 1742147999999}, {"open_time": 1742148000000, "open": 167.98, "high": 167.98, "low": 166.89, "close": 166.89, "volume": 1.198, "close_time": 1742151599999}, {"open_time": 1742151600000, "open": 166.06, "high": 166.06, "low": 164.41, "close": 164.74, "volume": 3.964, "close_time": 1742155199999}, {"open_time": 1742155200000, "open": 164.89, "high": 166.47, "low": 164.89, "close": 166.47, "volume": 3.726, "close_time": 1742158799999}, {"open_time": 1742158800000, "open": 165.65, "high": 165.65, "low": 165.65, "close": 165.65, "volume": 0.744, "close_time": 1742162399999}, {"open_time": 1742162400000, "open": 164.62, "high": 164.62, "low": 163.96, "close": 163.96, "volume": 0.602, "close_time": 1742165999999}, {"open_time": 1742166000000, "open": 163.61, "high": 164.92, "low": 163.59, "close": 164.92, "volume": 1.863, "close_time": 1742169599999}, {"open_time": 1742169600000, "open": 165.71, "high": 167.73, "low": 165.71, "close": 167.73, "volume": 0.596, "close_time": 1742173199999}, {"open_time": 1742173200000, "open": 168.21, "high": 168.21, "low": 167.59, "close": 167.59, "volume": 0.146, "close_time": 1742176799999}, {"open_time": 1742176800000, "open": 168.21, "high": 168.66, "low": 167.99, "close": 167.99, "volume": 5.649, "close_time": 1742180399999}, {"open_time": 1742180400000, "open": 169.05, "high": 169.3, "low": 168.75, "close": 169.3, "volume": 2.875, "close_time": 1742183999999}, {"open_time": 1742184000000, "open": 168.83, "high": 168.83, "low": 168.83, "close": 168.83, "volume": 0.758, "close_time": 1742187599999}, {"open_time": 1742187600000, "open": 168.83, "high": 168.83, "low": 168.83, "close": 168.83, "volume": 0.0, "close_time": 1742191199999}, {"open_time": 1742191200000, "open": 166.89, "high": 167.27, "low": 165.74, "close": 165.74, "volume": 0.233, "close_time": 1742194799999}, {"open_time": 1742194800000, "open": 166.61, "high": 168.21, "low": 166.61, "close": 168.21, "volume": 0.877, "close_time": 1742198399999}, {"open_time": 1742198400000, "open": 169.05, "high": 169.05, "low": 169.05, "close": 169.05, "volume": 0.087, "close_time": 1742201999999}, {"open_time": 1742202000000, "open": 169.91, "high": 171.63, "low": 169.39, "close": 171.63, "volume": 1.943, "close_time": 1742205599999}, {"open_time": 1742205600000, "open": 170.89, "high": 172.47, "low": 170.89, "close": 172.47, "volume": 1.237, "close_time": 1742209199999}, {"open_time": 1742209200000, "open": 171.3, "high": 171.56, "low": 171.3, "close": 171.56, "volume": 0.936, "close_time": 1742212799999}, {"open_time": 1742212800000, "open": 170.58, "high": 170.6, "low": 170.24, "close": 170.6, "volume": 4.673, "close_time": 1742216399999}, {"open_time": 1742216400000, "open": 169.41, "high": 170.08, "low": 168.92, "close": 169.28, "volume": 4.915, "close_time": 1742219999999}, {"open_time": 1742220000000, "open": 168.57, "high": 170.3, "low": 168.02, "close": 168.96, "volume": 6.542, "close_time": 1742223599999}, {"open_time": 1742223600000, "open": 168.55, "high": 171.05, "low": 168.38, "close": 171.05, "volume": 8.779, "close_time": 1742227199999}, {"open_time": 1742227200000, "open": 171.61, "high": 171.61, "low": 170.74, "close": 171.33, "volume": 2.277, "close_time": 1742230799999}, {"open_time": 1742230800000, "open": 171.31, "high": 173.34, "low": 171.31, "close": 172.96, "volume": 0.908, "close_time": 1742234399999}, {"open_time": 1742234400000, "open": 172.96, "high": 175.95, "low": 172.96, "close": 175.95, "volume": 46.746, "close_time": 1742237999999}, {"open_time": 1742238000000, "open": 175.75, "high": 177.05, "low": 175.75, "close": 176.14, "volume": 2.734, "close_time": 1742241599999}, {"open_time": 1742241600000, "open": 176.33, "high": 176.33, "low": 175.95, "close": 175.95, "volume": 2.112, "close_time": 1742245199999}, {"open_time": 1742245200000, "open": 175.57, "high": 175.57, "low": 175.57, "close": 175.57, "volume": 0.782, "close_time": 1742248799999}, {"open_time": 1742248800000, "open": 175.43, "high": 175.95, "low": 175.43, "close": 175.95, "volume": 0.812, "close_time": 1742252399999}, {"open_time": 1742252400000, "open": 174.59, "high": 175.36, "low": 173.85, "close": 175.36, "volume": 1.642, "close_time": 1742255999999}, {"open_time": 1742256000000, "open": 173.7, "high": 174.52, "low": 173.7, "close": 173.7, "volume": 0.865, "close_time": 1742259599999}, {"open_time": 1742259600000, "open": 174.54, "high": 174.54, "low": 170.29, "close": 171.27, "volume": 4.139, "close_time": 1742263199999}, {"open_time": 1742263200000, "open": 171.42, "high": 173.3, "low": 170.78, "close": 172.33, "volume": 3.157, "close_time": 1742266799999}, {"open_time": 1742266800000, "open": 170.73, "high": 172.03, "low": 170.26, "close": 171.83, "volume": 1.827, "close_time": 1742270399999}, {"open_time": 1742270400000, "open": 172.45, "high": 172.47, "low": 171.7, "close": 171.7, "volume": 0.722, "close_time": 1742273999999}, {"open_time": 1742274000000, "open": 171.3, "high": 171.99, "low": 171.3, "close": 171.99, "volume": 0.724, "close_time": 1742277599999}, {"open_time": 1742277600000, "open": 171.57, "high": 171.57, "low": 170.26, "close": 170.26, "volume": 3.247, "close_time": 1742281199999}, {"open_time": 1742281200000, "open": 170.79, "high": 173.3, "low": 170.79, "close": 172.24, "volume": 4.615, "close_time": 1742284799999}, {"open_time": 1742284800000, "open": 172.52, "high": 173.34, "low": 171.18, "close": 172.49, "volume": 2.685, "close_time": 1742288399999}, {"open_time": 1742288400000, "open": 171.58, "high": 172.29, "low": 171.58, "close": 172.2, "volume": 1.549, "close_time": 1742291999999}, {"open_time": 1742292000000, "open": 171.13, "high": 171.13, "low": 169.53, "close": 170.6, "volume": 1.379, "close_time": 1742295599999}, {"open_time": 1742295600000, "open": 169.41, "high": 169.41, "low": 168.92, "close": 168.92, "volume": 0.184, "close_time": 1742299199999}, {"open_time": 1742299200000, "open": 168.92, "high": 168.92, "low": 168.92, "close": 168.92, "volume": 0.0, "close_time": 1742302799999}, {"open_time": 1742302800000, "open": 168.58, "high": 169.02, "low": 166.17, "close": 166.17, "volume": 8.78, "close_time": 1742306399999}, {"open_time": 1742306400000, "open": 166.86, "high": 169.05, "low": 166.33, "close": 169.05, "volume": 3.508, "close_time": 1742309999999}, {"open_time": 1742310000000, "open": 167.88, "high": 168.29, "low": 166.89, "close": 166.89, "volume": 3.207, "close_time": 1742313599999}, {"open_time": 1742313600000, "open": 168.21, "high": 168.21, "low": 166.06, "close": 166.43, "volume": 2.295, "close_time": 1742317199999}, {"open_time": 1742317200000, "open": 166.27, "high": 166.27, "low": 165.23, "close": 165.27, "volume": 1.87, "close_time": 1742320799999}, {"open_time": 1742320800000, "open": 167.05, "high": 167.05, "low": 165.02, "close": 166.63, "volume": 3.097, "close_time": 1742324399999}, {"open_time": 1742324400000, "open": 167.12, "high": 169.05, "low": 167.12, "close": 169.05, "volume": 1.52, "close_time": 1742327999999}, {"open_time": 1742328000000, "open": 168.52, "high": 168.52, "low": 168.52, "close": 168.52, "volume": 0.118, "close_time": 1742331599999}, {"open_time": 1742331600000, "open": 169.91, "high": 170.52, "low": 169.05, "close": 169.05, "volume": 1.628, "close_time": 1742335199999}, {"open_time": 1742335200000, "open": 168.53, "high": 168.53, "low": 168.53, "close": 168.53, "volume": 0.591, "close_time": 1742338799999}, {"open_time": 1742338800000, "open": 169.16, "high": 169.16, "low": 169.15, "close": 169.15, "volume": 0.755, "close_time": 1742342399999}, {"open_time": 1742342400000, "open": 170.43, "high": 172.8, "low": 170.43, "close": 172.32, "volume": 2.224, "close_time": 1742345999999}, {"open_time": 1742346000000, "open": 173.09, "high": 173.09, "low": 170.28, "close": 170.36, "volume": 3.496, "close_time": 1742349599999}, {"open_time": 1742349600000, "open": 170.27, "high": 171.02, "low": 170.26, "close": 170.7, "volume": 1.218, "close_time": 1742353199999}, {"open_time": 1742353200000, "open": 172.27, "high": 172.47, "low": 172.27, "close": 172.47, "volume": 0.756, "close_time": 1742356799999}, {"open_time": 1742356800000, "open": 172.05, "high": 172.05, "low": 172.05, "close": 172.05, "volume": 0.116, "close_time": 1742360399999}, {"open_time": 1742360400000, "open": 171.18, "high": 172.22, "low": 171.18, "close": 172.16, "volume": 0.453, "close_time": 1742363999999}, {"open_time": 1742364000000, "open": 172.16, "high": 172.16, "low": 172.16, "close": 172.16, "volume": 0.0, "close_time": 1742367599999}, {"open_time": 1742367600000, "open": 170.27, "high": 170.27, "low": 170.11, "close": 170.11, "volume": 0.911, "close_time": 1742371199999}, {"open_time": 1742371200000, "open": 170.11, "high": 170.11, "low": 170.11, "close": 170.11, "volume": 0.0, "close_time": 1742374799999}, {"open_time": 1742374800000, "open": 171.39, "high": 172.47, "low": 171.39, "close": 172.47, "volume": 0.964, "close_time": 1742378399999}, {"open_time": 1742378400000, "open": 172.22, "high": 175.12, "low": 172.22, "close": 174.46, "volume": 4.982, "close_time": 1742381999999}, {"open_time": 1742382000000, "open": 175.36, "high": 181.32, "low": 175.36, "close": 181.32, "volume": 64.506, "close_time": 1742385599999}, {"open_time": 1742385600000, "open": 180.27, "high": 180.27, "low": 177.22, "close": 177.22, "volume": 1.941, "close_time": 1742389199999}, {"open_time": 1742389200000, "open": 177.39, "high": 179.52, "low": 177.24, "close": 179.18, "volume": 5.625, "close_time": 1742392799999}, {"open_time": 1742392800000, "open": 179.74, "high": 180.49, "low": 178.11, "close": 180.42, "volume": 5.295, "close_time": 1742396399999}, {"open_time": 1742396400000, "open": 181.33, "high": 182.58, "low": 179.73, "close": 182.58, "volume": 0.672, "close_time": 1742399999999}, {"open_time": 1742400000000, "open": 180.71, "high": 180.71, "low": 180.08, "close": 180.08, "volume": 3.302, "close_time": 1742403599999}, {"open_time": 1742403600000, "open": 179.91, "high": 179.91, "low": 178.11, "close": 178.11, "volume": 0.871, "close_time": 1742407199999}, {"open_time": 1742407200000, "open": 178.83, "high": 181.33, "low": 176.33, "close": 181.33, "volume": 7.301, "close_time": 1742410799999}, {"open_time": 1742410800000, "open": 180.68, "high": 180.68, "low": 178.4, "close": 180.13, "volume": 4.012, "close_time": 1742414399999}, {"open_time": 1742414400000, "open": 181.33, "high": 181.33, "low": 181.33, "close": 181.33, "volume": 0.081, "close_time": 1742417999999}, {"open_time": 1742418000000, "open": 181.33, "high": 181.33, "low": 181.33, "close": 181.33, "volume": 0.0, "close_time": 1742421599999}, {"open_time": 1742421600000, "open": 181.33, "high": 181.33, "low": 181.33, "close": 181.33, "volume": 0.0, "close_time": 1742425199999}, {"open_time": 1742425200000, "open": 182.24, "high": 184.09, "low": 182.24, "close": 182.53, "volume": 2.758, "close_time": 1742428799999}, {"open_time": 1742428800000, "open": 182.58, "high": 183.34, "low": 179.01, "close": 179.01, "volume": 4.146, "close_time": 1742432399999}, {"open_time": 1742432400000, "open": 178.11, "high": 178.77, "low": 177.22, "close": 177.22, "volume": 2.088, "close_time": 1742435999999}, {"open_time": 1742436000000, "open": 177.22, "high": 177.72, "low": 177.09, "close": 177.72, "volume": 2.799, "close_time": 1742439599999}, {"open_time": 1742439600000, "open": 178.07, "high": 179.06, "low": 178.07, "close": 179.06, "volume": 0.705, "close_time": 1742443199999}, {"open_time": 1742443200000, "open": 177.43, "high": 177.43, "low": 177.43, "close": 177.43, "volume": 0.444, "close_time": 1742446799999}, {"open_time": 1742446800000, "open": 176.89, "high": 176.89, "low": 176.64, "close": 176.64, "volume": 1.067, "close_time": 1742450399999}, {"open_time": 1742450400000, "open": 177.85, "high": 177.85, "low": 177.56, "close": 177.56, "volume": 0.367, "close_time": 1742453999999}, {"open_time": 1742454000000, "open": 177.24, "high": 177.24, "low": 176.66, "close": 176.66, "volume": 0.507, "close_time": 1742457599999}, {"open_time": 1742457600000, "open": 176.33, "high": 178.62, "low": 176.33, "close": 178.07, "volume": 1.012, "close_time": 1742461199999}, {"open_time": 1742461200000, "open": 178.07, "high": 178.07, "low": 178.07, "close": 178.07, "volume": 0.0, "close_time": 1742464799999}, {"open_time": 1742464800000, "open": 176.35, "high": 176.35, "low": 172.89, "close": 175.8, "volume": 7.838, "close_time": 1742468399999}, {"open_time": 1742468400000, "open": 174.61, "high": 175.43, "low": 174.61, "close": 175.15, "volume": 1.95, "close_time": 1742471999999}, {"open_time": 1742472000000, "open": 175.95, "high": 176.83, "low": 175.43, "close": 175.43, "volume": 0.847, "close_time": 1742475599999}, {"open_time": 1742475600000, "open": 176.36, "high": 176.76, "low": 175.68, "close": 175.68, "volume": 1.848, "close_time": 1742479199999}, {"open_time": 1742479200000, "open": 176.19, "high": 178.53, "low": 176.19, "close": 178.53, "volume": 7.455, "close_time": 1742482799999}, {"open_time": 1742482800000, "open": 175.46, "high": 177.07, "low": 174.57, "close": 175.11, "volume": 4.347, "close_time": 1742486399999}, {"open_time": 1742486400000, "open": 174.52, "high": 174.52, "low": 171.97, "close": 171.97, "volume": 4.406, "close_time": 1742489999999}, {"open_time": 1742490000000, "open": 172.42, "high": 174.2, "low": 172.42, "close": 173.92, "volume": 1.206, "close_time": 1742493599999}, {"open_time": 1742493600000, "open": 173.71, "high": 175.08, "low": 172.04, "close": 174.98, "volume": 27.257, "close_time": 1742497199999}, {"open_time": 1742497200000, "open": 174.98, "high": 174.98, "low": 174.98, "close": 174.98, "volume": 0.0, "close_time": 1742500799999}, {"open_time": 1742500800000, "open": 174.22, "high": 174.22, "low": 174.22, "close": 174.22, "volume": 0.026, "close_time": 1742504399999}, {"open_time": 1742504400000, "open": 175.91, "high": 176.63, "low": 175.91, "close": 176.63, "volume": 0.333, "close_time": 1742507999999}, {"open_time": 1742508000000, "open": 175.83, "high": 176.83, "low": 175.83, "close": 176.83, "volume": 30.396, "close_time": 1742511599999}, {"open_time": 1742511600000, "open": 177.73, "high": 177.73, "low": 177.73, "close": 177.73, "volume": 0.078, "close_time": 1742515199999}, {"open_time": 1742515200000, "open": 177.73, "high": 180.7, "low": 177.73, "close": 180.7, "volume": 1.827, "close_time": 1742518799999}, {"open_time": 1742518800000, "open": 180.7, "high": 182.24, "low": 179.62, "close": 179.62, "volume": 10.607, "close_time": 1742522399999}, {"open_time": 1742522400000, "open": 180.83, "high": 180.83, "low": 180.83, "close": 180.83, "volume": 0.027, "close_time": 1742525999999}, {"open_time": 1742526000000, "open": 179.88, "high": 180.08, "low": 179.05, "close": 179.42, "volume": 3.458, "close_time": 1742529599999}, {"open_time": 1742529600000, "open": 180.74, "high": 180.74, "low": 179.64, "close": 179.64, "volume": 0.893, "close_time": 1742533199999}, {"open_time": 1742533200000, "open": 179.02, "high": 179.02, "low": 179.01, "close": 179.01, "volume": 0.765, "close_time": 1742536799999}, {"open_time": 1742536800000, "open": 179.12, "high": 179.12, "low": 179.12, "close": 179.12, "volume": 0.139, "close_time": 1742540399999}, {"open_time": 1742540400000, "open": 178.11, "high": 178.47, "low": 178.11, "close": 178.47, "volume": 0.629, "close_time": 1742543999999}, {"open_time": 1742544000000, "open": 177.22, "high": 178.17, "low": 177.22, "close": 178.17, "volume": 0.52, "close_time": 1742547599999}, {"open_time": 1742547600000, "open": 178.38, "high": 178.38, "low": 178.38, "close": 178.38, "volume": 0.251, "close_time": 1742551199999}, {"open_time": 1742551200000, "open": 177.29, "high": 177.29, "low": 176.33, "close": 177.18, "volume": 1.648, "close_time": 1742554799999}, {"open_time": 1742554800000, "open": 177.18, "high": 177.18, "low": 177.18, "close": 177.18, "volume": 0.0, "close_time": 1742558399999}, {"open_time": 1742558400000, "open": 177.58, "high": 178.5, "low": 176.42, "close": 176.42, "volume": 15.605, "close_time": 1742561999999}, {"open_time": 1742562000000, "open": 175.61, "high": 175.61, "low": 174.57, "close": 174.57, "volume": 1.065, "close_time": 1742565599999}, {"open_time": 1742565600000, "open": 175.22, "high": 175.22, "low": 175.22, "close": 175.22, "volume": 0.142, "close_time": 1742569199999}, {"open_time": 1742569200000, "open": 175.22, "high": 175.22, "low": 175.22, "close": 175.22, "volume": 0.0, "close_time": 1742572799999}, {"open_time": 1742572800000, "open": 176.82, "high": 176.83, "low": 176.82, "close": 176.83, "volume": 0.681, "close_time": 1742576399999}, {"open_time": 1742576400000, "open": 177.72, "high": 177.73, "low": 176.38, "close": 176.38, "volume": 1.643, "close_time": 1742579999999}, {"open_time": 1742580000000, "open": 178.53, "high": 179.52, "low": 178.53, "close": 179.52, "volume": 1.145, "close_time": 1742583599999}, {"open_time": 1742583600000, "open": 179.61, "high": 179.61, "low": 179.61, "close": 179.61, "volume": 0.062, "close_time": 1742587199999}, {"open_time": 1742587200000, "open": 179.53, "high": 180.39, "low": 179.53, "close": 180.39, "volume": 1.236, "close_time": 1742590799999}, {"open_time": 1742590800000, "open": 178.65, "high": 178.65, "low": 178.65, "close": 178.65, "volume": 0.028, "close_time": 1742594399999}, {"open_time": 1742594400000, "open": 178.65, "high": 178.65, "low": 178.65, "close": 178.65, "volume": 0.0, "close_time": 1742597999999}, {"open_time": 1742598000000, "open": 178.65, "high": 178.65, "low": 178.65, "close": 178.65, "volume": 0.0, "close_time": 1742601599999}, {"open_time": 1742601600000, "open": 178.65, "high": 178.65, "low": 178.65, "close": 178.65, "volume": 0.0, "close_time": 1742605199999}, {"open_time": 1742605200000, "open": 180.42, "high": 180.7, "low": 179.91, "close": 179.91, "volume": 0.593, "close_time": 1742608799999}, {"open_time": 1742608800000, "open": 179.91, "high": 179.91, "low": 179.91, "close": 179.91, "volume": 0.0, "close_time": 1742612399999}, {"open_time": 1742612400000, "open": 180.07, "high": 181.32, "low": 180.07, "close": 181.32, "volume": 0.407, "close_time": 1742615999999}, {"open_time": 1742616000000, "open": 181.33, "high": 181.33, "low": 181.33, "close": 181.33, "volume": 0.081, "close_time": 1742619599999}, {"open_time": 1742619600000, "open": 181.33, "high": 181.33, "low": 181.33, "close": 181.33, "volume": 0.0, "close_time": 1742623199999}, {"open_time": 1742623200000, "open": 181.33, "high": 181.33, "low": 181.33, "close": 181.33, "volume": 0.0, "close_time": 1742626799999}, {"open_time": 1742626800000, "open": 180.45, "high": 180.45, "low": 180.45, "close": 180.45, "volume": 0.088, "close_time": 1742630399999}, {"open_time": 1742630400000, "open": 180.45, "high": 180.45, "low": 180.45, "close": 180.45, "volume": 0.0, "close_time": 1742633999999}, {"open_time": 1742634000000, "open": 181.25, "high": 183.39, "low": 181.25, "close": 183.39, "volume": 0.479, "close_time": 1742637599999}, {"open_time": 1742637600000, "open": 183.39, "high": 183.39, "low": 183.39, "close": 183.39, "volume": 0.0, "close_time": 1742641199999}, {"open_time": 1742641200000, "open": 180.84, "high": 180.84, "low": 180.2, "close": 180.2, "volume": 0.991, "close_time": 1742644799999}, {"open_time": 1742644800000, "open": 180.2, "high": 180.2, "low": 180.2, "close": 180.2, "volume": 0.0, "close_time": 1742648399999}, {"open_time": 1742648400000, "open": 180.2, "high": 180.2, "low": 180.2, "close": 180.2, "volume": 0.0, "close_time": 1742651999999}, {"open_time": 1742652000000, "open": 179.91, "high": 179.91, "low": 179.91, "close": 179.91, "volume": 0.081, "close_time": 1742655599999}, {"open_time": 1742655600000, "open": 179.91, "high": 179.91, "low": 179.91, "close": 179.91, "volume": 0.0, "close_time": 1742659199999}, {"open_time": 1742659200000, "open": 179.91, "high": 179.91, "low": 179.91, "close": 179.91, "volume": 0.0, "close_time": 1742662799999}, {"open_time": 1742662800000, "open": 180.28, "high": 180.28, "low": 180.28, "close": 180.28, "volume": 0.443, "close_time": 1742666399999}, {"open_time": 1742666400000, "open": 180.28, "high": 180.28, "low": 180.28, "close": 180.28, "volume": 0.0, "close_time": 1742669999999}, {"open_time": 1742670000000, "open": 180.84, "high": 181.93, "low": 180.84, "close": 181.93, "volume": 0.881, "close_time": 1742673599999}, {"open_time": 1742673600000, "open": 182.24, "high": 182.24, "low": 182.24, "close": 182.24, "volume": 0.081, "close_time": 1742677199999}, {"open_time": 1742677200000, "open": 182.02, "high": 182.02, "low": 182.02, "close": 182.02, "volume": 0.099, "close_time": 1742680799999}, {"open_time": 1742680800000, "open": 182.66, "high": 182.67, "low": 182.66, "close": 182.67, "volume": 0.708, "close_time": 1742684399999}, {"open_time": 1742684400000, "open": 181.14, "high": 181.14, "low": 179.91, "close": 179.91, "volume": 0.092, "close_time": 1742687999999}, {"open_time": 1742688000000, "open": 179.91, "high": 179.91, "low": 179.91, "close": 179.91, "volume": 0.0, "close_time": 1742691599999}, {"open_time": 1742691600000, "open": 180.4, "high": 181.63, "low": 180.4, "close": 181.63, "volume": 0.148, "close_time": 1742695199999}, {"open_time": 1742695200000, "open": 182.24, "high": 182.24, "low": 182.24, "close": 182.24, "volume": 0.081, "close_time": 1742698799999}, {"open_time": 1742698800000, "open": 183.16, "high": 183.17, "low": 182.33, "close": 182.33, "volume": 0.918, "close_time": 1742702399999}, {"open_time": 1742702400000, "open": 182.33, "high": 182.33, "low": 182.33, "close": 182.33, "volume": 0.0, "close_time": 1742705999999}, {"open_time": 1742706000000, "open": 182.33, "high": 182.33, "low": 182.33, "close": 182.33, "volume": 0.0, "close_time": 1742709599999}, {"open_time": 1742709600000, "open": 183.4, "high": 184.06, "low": 182.38, "close": 182.38, "volume": 0.959, "close_time": 1742713199999}, {"open_time": 1742713200000, "open": 182.92, "high": 185.94, "low": 182.92, "close": 185.91, "volume": 46.405, "close_time": 1742716799999}, {"open_time": 1742716800000, "open": 185.63, "high": 185.63, "low": 185.63, "close": 185.63, "volume": 0.085, "close_time": 1742720399999}, {"open_time": 1742720400000, "open": 185.63, "high": 185.63, "low": 185.63, "close": 185.63, "volume": 0.0, "close_time": 1742723999999}, {"open_time": 1742724000000, "open": 185.63, "high": 185.63, "low": 185.63, "close": 185.63, "volume": 0.0, "close_time": 1742727599999}, {"open_time": 1742727600000, "open": 185.9, "high": 185.9, "low": 185.9, "close": 185.9, "volume": 0.43, "close_time": 1742731199999}, {"open_time": 1742731200000, "open": 184.75, "high": 184.75, "low": 184.6, "close": 184.6, "volume": 1.066, "close_time": 1742734799999}, {"open_time": 1742734800000, "open": 185.47, "high": 186.19, "low": 185.46, "close": 186.19, "volume": 7.596, "close_time": 1742738399999}, {"open_time": 1742738400000, "open": 183.58, "high": 183.58, "low": 183.58, "close": 183.58, "volume": 0.701, "close_time": 1742741999999}, {"open_time": 1742742000000, "open": 183.57, "high": 183.57, "low": 183.57, "close": 183.57, "volume": 0.079, "close_time": 1742745599999}, {"open_time": 1742745600000, "open": 182.65, "high": 183.04, "low": 182.03, "close": 182.03, "volume": 2.634, "close_time": 1742749199999}, {"open_time": 1742749200000, "open": 181.98, "high": 181.98, "low": 181.98, "close": 181.98, "volume": 0.098, "close_time": 1742752799999}, {"open_time": 1742752800000, "open": 181.98, "high": 181.98, "low": 181.98, "close": 181.98, "volume": 0.0, "close_time": 1742756399999}, {"open_time": 1742756400000, "open": 181.36, "high": 181.36, "low": 181.36, "close": 181.36, "volume": 0.404, "close_time": 1742759999999}, {"open_time": 1742760000000, "open": 181.36, "high": 181.36, "low": 181.36, "close": 181.36, "volume": 0.0, "close_time": 1742763599999}, {"open_time": 1742763600000, "open": 183.6, "high": 183.61, "low": 183.52, "close": 183.52, "volume": 0.318, "close_time": 1742767199999}, {"open_time": 1742767200000, "open": 184.68, "high": 185.02, "low": 184.68, "close": 185.02, "volume": 0.911, "close_time": 1742770799999}, {"open_time": 1742770800000, "open": 185.02, "high": 185.02, "low": 185.02, "close": 185.02, "volume": 0.0, "close_time": 1742774399999}, {"open_time": 1742774400000, "open": 185.01, "high": 185.02, "low": 185.01, "close": 185.02, "volume": 1.081, "close_time": 1742777999999}, {"open_time": 1742778000000, "open": 182.66, "high": 182.66, "low": 182.65, "close": 182.65, "volume": 0.951, "close_time": 1742781599999}, {"open_time": 1742781600000, "open": 182.07, "high": 184.39, "low": 182.07, "close": 183.87, "volume": 1.04, "close_time": 1742785199999}, {"open_time": 1742785200000, "open": 184.08, "high": 185.95, "low": 184.08, "close": 185.95, "volume": 0.918, "close_time": 1742788799999}, {"open_time": 1742788800000, "open": 186.16, "high": 188.91, "low": 186.16, "close": 188.91, "volume": 40.931, "close_time": 1742792399999}, {"open_time": 1742792400000, "open": 188.67, "high": 190.2, "low": 188.42, "close": 189.55, "volume": 7.433, "close_time": 1742795999999}, {"open_time": 1742796000000, "open": 189.96, "high": 192.0, "low": 189.96, "close": 191.5, "volume": 0.888, "close_time": 1742799599999}, {"open_time": 1742799600000, "open": 192.05, "high": 192.36, "low": 190.06, "close": 191.56, "volume": 1.462, "close_time": 1742803199999}, {"open_time": 1742803200000, "open": 192.6, "high": 194.28, "low": 192.14, "close": 194.28, "volume": 2.81, "close_time": 1742806799999}, {"open_time": 1742806800000, "open": 193.66, "high": 193.66, "low": 193.66, "close": 193.66, "volume": 13.696, "close_time": 1742810399999}, {"open_time": 1742810400000, "open": 193.14, "high": 193.14, "low": 193.14, "close": 193.14, "volume": 0.309, "close_time": 1742813999999}, {"open_time": 1742814000000, "open": 192.85, "high": 193.4, "low": 192.85, "close": 193.4, "volume": 0.493, "close_time": 1742817599999}, {"open_time": 1742817600000, "open": 193.4, "high": 193.4, "low": 193.4, "close": 193.4, "volume": 0.0, "close_time": 1742821199999}, {"open_time": 1742821200000, "open": 191.77, "high": 192.17, "low": 191.09, "close": 191.09, "volume": 0.501, "close_time": 1742824799999}, {"open_time": 1742824800000, "open": 193.57, "high": 193.57, "low": 192.97, "close": 192.97, "volume": 0.4, "close_time": 1742828399999}, {"open_time": 1742828400000, "open": 191.09, "high": 191.09, "low": 191.09, "close": 191.09, "volume": 0.076, "close_time": 1742831999999}, {"open_time": 1742832000000, "open": 191.09, "high": 191.09, "low": 191.09, "close": 191.09, "volume": 0.0, "close_time": 1742835599999}, {"open_time": 1742835600000, "open": 191.09, "high": 191.09, "low": 191.09, "close": 191.09, "volume": 0.0, "close_time": 1742839199999}, {"open_time": 1742839200000, "open": 192.94, "high": 192.94, "low": 190.98, "close": 190.98, "volume": 0.38, "close_time": 1742842799999}, {"open_time": 1742842800000, "open": 190.98, "high": 190.98, "low": 190.98, "close": 190.98, "volume": 0.0, "close_time": 1742846399999}, {"open_time": 1742846400000, "open": 190.98, "high": 190.98, "low": 190.98, "close": 190.98, "volume": 0.0, "close_time": 1742849999999}, {"open_time": 1742850000000, "open": 190.98, "high": 190.98, "low": 190.98, "close": 190.98, "volume": 0.0, "close_time": 1742853599999}, {"open_time": 1742853600000, "open": 190.9, "high": 190.9, "low": 190.41, "close": 190.41, "volume": 0.225, "close_time": 1742857199999}, {"open_time": 1742857200000, "open": 190.4, "high": 190.4, "low": 188.39, "close": 188.39, "volume": 3.936, "close_time": 1742860799999}, {"open_time": 1742860800000, "open": 188.39, "high": 188.39, "low": 188.39, "close": 188.39, "volume": 0.0, "close_time": 1742864399999}, {"open_time": 1742864400000, "open": 188.9, "high": 188.9, "low": 188.9, "close": 188.9, "volume": 0.013, "close_time": 1742867999999}, {"open_time": 1742868000000, "open": 188.84, "high": 188.84, "low": 188.79, "close": 188.79, "volume": 54.367, "close_time": 1742871599999}, {"open_time": 1742871600000, "open": 188.23, "high": 188.23, "low": 186.35, "close": 186.53, "volume": 1.414, "close_time": 1742875199999}, {"open_time": 1742875200000, "open": 187.02, "high": 187.51, "low": 187.02, "close": 187.51, "volume": 1.159, "close_time": 1742878799999}, {"open_time": 1742878800000, "open": 187.53, "high": 187.53, "low": 187.52, "close": 187.52, "volume": 1.104, "close_time": 1742882399999}, {"open_time": 1742882400000, "open": 187.52, "high": 187.52, "low": 187.52, "close": 187.52, "volume": 0.0, "close_time": 1742885999999}, {"open_time": 1742886000000, "open": 188.77, "high": 188.77, "low": 188.77, "close": 188.77, "volume": 0.009, "close_time": 1742889599999}, {"open_time": 1742889600000, "open": 188.77, "high": 188.77, "low": 188.77, "close": 188.77, "volume": 0.0, "close_time": 1742893199999}, {"open_time": 1742893200000, "open": 188.77, "high": 189.72, "low": 188.77, "close": 189.72, "volume": 54.187, "close_time": 1742896799999}, {"open_time": 1742896800000, "open": 190.44, "high": 190.67, "low": 190.44, "close": 190.67, "volume": 0.496, "close_time": 1742900399999}, {"open_time": 1742900400000, "open": 190.67, "high": 190.67, "low": 190.67, "close": 190.67, "volume": 0.0, "close_time": 1742903999999}, {"open_time": 1742904000000, "open": 188.88, "high": 188.88, "low": 187.81, "close": 188.33, "volume": 5.696, "close_time": 1742907599999}, {"open_time": 1742907600000, "open": 190.27, "high": 190.27, "low": 187.29, "close": 187.29, "volume": 5.632, "close_time": 1742911199999}, {"open_time": 1742911200000, "open": 187.29, "high": 189.26, "low": 187.29, "close": 189.26, "volume": 3.734, "close_time": 1742914799999}, {"open_time": 1742914800000, "open": 189.3, "high": 189.3, "low": 189.3, "close": 189.3, "volume": 0.433, "close_time": 1742918399999}, {"open_time": 1742918400000, "open": 186.83, "high": 186.83, "low": 186.35, "close": 186.35, "volume": 0.142, "close_time": 1742921999999}, {"open_time": 1742922000000, "open": 186.35, "high": 186.35, "low": 186.35, "close": 186.35, "volume": 0.0, "close_time": 1742925599999}, {"open_time": 1742925600000, "open": 187.01, "high": 188.23, "low": 186.82, "close": 186.82, "volume": 1.682, "close_time": 1742929199999}, {"open_time": 1742929200000, "open": 186.82, "high": 186.82, "low": 186.82, "close": 186.82, "volume": 0.0, "close_time": 1742932799999}, {"open_time": 1742932800000, "open": 188.23, "high": 188.77, "low": 188.23, "close": 188.77, "volume": 1.426, "close_time": 1742936399999}, {"open_time": 1742936400000, "open": 187.5, "high": 187.5, "low": 187.23, "close": 187.23, "volume": 1.054, "close_time": 1742939999999}, {"open_time": 1742940000000, "open": 186.35, "high": 186.35, "low": 185.24, "close": 185.24, "volume": 0.672, "close_time": 1742943599999}, {"open_time": 1742943600000, "open": 186.37, "high": 186.37, "low": 186.3, "close": 186.31, "volume": 1.418, "close_time": 1742947199999}, {"open_time": 1742947200000, "open": 186.32, "high": 186.32, "low": 186.32, "close": 186.32, "volume": 0.536, "close_time": 1742950799999}, {"open_time": 1742950800000, "open": 186.67, "high": 186.67, "low": 186.67, "close": 186.67, "volume": 0.278, "close_time": 1742954399999}, {"open_time": 1742954400000, "open": 185.31, "high": 185.49, "low": 183.57, "close": 183.57, "volume": 3.802, "close_time": 1742957999999}, {"open_time": 1742958000000, "open": 183.28, "high": 183.36, "low": 182.65, "close": 182.83, "volume": 0.4, "close_time": 1742961599999}, {"open_time": 1742961600000, "open": 182.83, "high": 182.83, "low": 182.83, "close": 182.83, "volume": 0.0, "close_time": 1742965199999}, {"open_time": 1742965200000, "open": 184.23, "high": 184.23, "low": 184.23, "close": 184.23, "volume": 0.8, "close_time": 1742968799999}, {"open_time": 1742968800000, "open": 184.34, "high": 185.02, "low": 184.34, "close": 185.02, "volume": 1.661, "close_time": 1742972399999}, {"open_time": 1742972400000, "open": 185.95, "high": 188.27, "low": 185.95, "close": 188.27, "volume": 2.058, "close_time": 1742975999999}, {"open_time": 1742976000000, "open": 188.77, "high": 188.91, "low": 187.39, "close": 187.39, "volume": 0.177, "close_time": 1742979599999}, {"open_time": 1742979600000, "open": 186.44, "high": 186.44, "low": 186.43, "close": 186.43, "volume": 0.146, "close_time": 1742983199999}, {"open_time": 1742983200000, "open": 188.9, "high": 188.95, "low": 188.4, "close": 188.95, "volume": 0.477, "close_time": 1742986799999}, {"open_time": 1742986800000, "open": 189.16, "high": 189.25, "low": 189.16, "close": 189.25, "volume": 0.228, "close_time": 1742990399999}, {"open_time": 1742990400000, "open": 189.72, "high": 189.72, "low": 189.72, "close": 189.72, "volume": 0.078, "close_time": 1742993999999}, {"open_time": 1742994000000, "open": 187.29, "high": 187.43, "low": 184.71, "close": 184.71, "volume": 3.744, "close_time": 1742997599999}, {"open_time": 1742997600000, "open": 184.38, "high": 184.39, "low": 180.64, "close": 181.48, "volume": 7.308, "close_time": 1743001199999}, {"open_time": 1743001200000, "open": 182.15, "high": 182.46, "low": 182.15, "close": 182.46, "volume": 0.364, "close_time": 1743004799999}, {"open_time": 1743004800000, "open": 180.52, "high": 181.85, "low": 180.52, "close": 180.92, "volume": 4.058, "close_time": 1743008399999}, {"open_time": 1743008400000, "open": 180.03, "high": 180.03, "low": 178.69, "close": 178.69, "volume": 0.814, "close_time": 1743011999999}, {"open_time": 1743012000000, "open": 178.32, "high": 178.92, "low": 176.86, "close": 176.86, "volume": 4.646, "close_time": 1743015599999}, {"open_time": 1743015600000, "open": 176.86, "high": 177.73, "low": 174.32, "close": 177.73, "volume": 31.583, "close_time": 1743019199999}, {"open_time": 1743019200000, "open": 176.93, "high": 178.62, "low": 176.93, "close": 178.62, "volume": 1.214, "close_time": 1743022799999}, {"open_time": 1743022800000, "open": 179.36, "high": 179.36, "low": 176.74, "close": 178.04, "volume": 10.387, "close_time": 1743026399999}, {"open_time": 1743026400000, "open": 178.04, "high": 178.04, "low": 178.04, "close": 178.04, "volume": 0.0, "close_time": 1743029999999}, {"open_time": 1743030000000, "open": 176.33, "high": 176.66, "low": 175.48, "close": 176.66, "volume": 0.917, "close_time": 1743033599999}, {"open_time": 1743033600000, "open": 178.6, "high": 178.62, "low": 178.6, "close": 178.62, "volume": 0.848, "close_time": 1743037199999}, {"open_time": 1743037200000, "open": 179.51, "high": 181.33, "low": 179.51, "close": 181.33, "volume": 65.614, "close_time": 1743040799999}, {"open_time": 1743040800000, "open": 181.74, "high": 183.41, "low": 181.74, "close": 183.41, "volume": 3.675, "close_time": 1743044399999}, {"open_time": 1743044400000, "open": 182.73, "high": 182.73, "low": 181.35, "close": 181.35, "volume": 7.944, "close_time": 1743047999999}, {"open_time": 1743048000000, "open": 183.39, "high": 183.39, "low": 183.39, "close": 183.39, "volume": 0.927, "close_time": 1743051599999}, {"open_time": 1743051600000, "open": 183.75, "high": 183.75, "low": 183.61, "close": 183.61, "volume": 0.082, "close_time": 1743055199999}, {"open_time": 1743055200000, "open": 184.0, "high": 184.86, "low": 184.0, "close": 184.86, "volume": 1.469, "close_time": 1743058799999}, {"open_time": 1743058800000, "open": 183.45, "high": 185.02, "low": 182.99, "close": 182.99, "volume": 1.806, "close_time": 1743062399999}, {"open_time": 1743062400000, "open": 184.62, "high": 184.62, "low": 184.62, "close": 184.62, "volume": 0.988, "close_time": 1743065999999}, {"open_time": 1743066000000, "open": 184.12, "high": 185.02, "low": 184.11, "close": 185.02, "volume": 0.272, "close_time": 1743069599999}, {"open_time": 1743069600000, "open": 185.7, "high": 185.71, "low": 185.69, "close": 185.71, "volume": 0.86, "close_time": 1743073199999}, {"open_time": 1743073200000, "open": 184.77, "high": 184.77, "low": 182.42, "close": 182.42, "volume": 6.875, "close_time": 1743076799999}, {"open_time": 1743076800000, "open": 182.42, "high": 182.42, "low": 182.42, "close": 182.42, "volume": 0.0, "close_time": 1743080399999}, {"open_time": 1743080400000, "open": 181.48, "high": 182.13, "low": 180.82, "close": 182.13, "volume": 2.412, "close_time": 1743083999999}, {"open_time": 1743084000000, "open": 183.17, "high": 184.68, "low": 181.95, "close": 184.68, "volume": 3.21, "close_time": 1743087599999}, {"open_time": 1743087600000, "open": 183.95, "high": 185.58, "low": 183.21, "close": 183.21, "volume": 7.543, "close_time": 1743091199999}, {"open_time": 1743091200000, "open": 183.2, "high": 183.45, "low": 182.65, "close": 182.65, "volume": 2.173, "close_time": 1743094799999}, {"open_time": 1743094800000, "open": 182.01, "high": 182.01, "low": 181.97, "close": 181.97, "volume": 0.513, "close_time": 1743098399999}, {"open_time": 1743098400000, "open": 182.18, "high": 183.84, "low": 182.18, "close": 183.84, "volume": 2.093, "close_time": 1743101999999}, {"open_time": 1743102000000, "open": 183.84, "high": 183.84, "low": 183.84, "close": 183.84, "volume": 0.0, "close_time": 1743105599999}, {"open_time": 1743105600000, "open": 183.84, "high": 183.84, "low": 183.84, "close": 183.84, "volume": 0.0, "close_time": 1743109199999}, {"open_time": 1743109200000, "open": 185.02, "high": 185.58, "low": 185.02, "close": 185.58, "volume": 1.338, "close_time": 1743112799999}, {"open_time": 1743112800000, "open": 185.8, "high": 185.8, "low": 185.8, "close": 185.8, "volume": 0.539, "close_time": 1743116399999}, {"open_time": 1743116400000, "open": 185.8, "high": 185.8, "low": 185.8, "close": 185.8, "volume": 0.0, "close_time": 1743119999999}, {"open_time": 1743120000000, "open": 185.8, "high": 185.8, "low": 185.8, "close": 185.8, "volume": 0.0, "close_time": 1743123599999}, {"open_time": 1743123600000, "open": 185.95, "high": 187.3, "low": 185.77, "close": 185.77, "volume": 5.472, "close_time": 1743127199999}, {"open_time": 1743127200000, "open": 186.21, "high": 186.24, "low": 186.21, "close": 186.24, "volume": 1.562, "close_time": 1743130799999}, {"open_time": 1743130800000, "open": 184.93, "high": 184.93, "low": 184.65, "close": 184.67, "volume": 2.187, "close_time": 1743134399999}, {"open_time": 1743134400000, "open": 183.99, "high": 183.99, "low": 179.01, "close": 179.18, "volume": 8.236, "close_time": 1743137999999}, {"open_time": 1743138000000, "open": 178.32, "high": 178.32, "low": 176.61, "close": 177.76, "volume": 11.282, "close_time": 1743141599999}, {"open_time": 1743141600000, "open": 176.33, "high": 176.33, "low": 176.33, "close": 176.33, "volume": 0.083, "close_time": 1743145199999}, {"open_time": 1743145200000, "open": 176.03, "high": 176.48, "low": 175.28, "close": 175.87, "volume": 2.603, "close_time": 1743148799999}, {"open_time": 1743148800000, "open": 175.83, "high": 176.02, "low": 175.63, "close": 175.63, "volume": 2.197, "close_time": 1743152399999}, {"open_time": 1743152400000, "open": 174.7, "high": 174.83, "low": 174.23, "close": 174.23, "volume": 1.042, "close_time": 1743155999999}, {"open_time": 1743156000000, "open": 174.23, "high": 174.23, "low": 174.23, "close": 174.23, "volume": 0.0, "close_time": 1743159599999}, {"open_time": 1743159600000, "open": 174.24, "high": 175.19, "low": 173.06, "close": 173.94, "volume": 5.679, "close_time": 1743163199999}, {"open_time": 1743163200000, "open": 174.08, "high": 174.08, "low": 171.97, "close": 172.17, "volume": 4.176, "close_time": 1743166799999}, {"open_time": 1743166800000, "open": 173.12, "high": 173.28, "low": 170.92, "close": 171.51, "volume": 3.286, "close_time": 1743170399999}, {"open_time": 1743170400000, "open": 171.03, "high": 172.0, "low": 170.27, "close": 172.0, "volume": 2.149, "close_time": 1743173999999}, {"open_time": 1743174000000, "open": 171.05, "high": 171.52, "low": 170.0, "close": 170.0, "volume": 3.094, "close_time": 1743177599999}, {"open_time": 1743177600000, "open": 169.64, "high": 169.64, "low": 168.5, "close": 168.5, "volume": 2.257, "close_time": 1743181199999}, {"open_time": 1743181200000, "open": 168.42, "high": 170.2, "low": 168.42, "close": 170.2, "volume": 1.605, "close_time": 1743184799999}, {"open_time": 1743184800000, "open": 170.75, "high": 172.47, "low": 170.75, "close": 172.47, "volume": 0.838, "close_time": 1743188399999}, {"open_time": 1743188400000, "open": 172.8, "high": 172.8, "low": 172.8, "close": 172.8, "volume": 0.096, "close_time": 1743191999999}, {"open_time": 1743192000000, "open": 170.99, "high": 170.99, "low": 170.99, "close": 170.99, "volume": 0.63, "close_time": 1743195599999}, {"open_time": 1743195600000, "open": 170.99, "high": 170.99, "low": 170.99, "close": 170.99, "volume": 0.0, "close_time": 1743199199999}, {"open_time": 1743199200000, "open": 173.34, "high": 173.79, "low": 173.34, "close": 173.79, "volume": 0.183, "close_time": 1743202799999}, {"open_time": 1743202800000, "open": 173.33, "high": 175.41, "low": 173.33, "close": 175.41, "volume": 1.255, "close_time": 1743206399999}, {"open_time": 1743206400000, "open": 175.95, "high": 177.88, "low": 175.95, "close": 176.95, "volume": 1.064, "close_time": 1743209999999}, {"open_time": 1743210000000, "open": 175.64, "high": 175.82, "low": 175.39, "close": 175.82, "volume": 2.186, "close_time": 1743213599999}, {"open_time": 1743213600000, "open": 176.74, "high": 176.74, "low": 174.23, "close": 174.23, "volume": 1.635, "close_time": 1743217199999}, {"open_time": 1743217200000, "open": 174.05, "high": 175.95, "low": 173.58, "close": 175.87, "volume": 2.531, "close_time": 1743220799999}, {"open_time": 1743220800000, "open": 175.15, "high": 175.15, "low": 175.1, "close": 175.1, "volume": 1.002, "close_time": 1743224399999}, {"open_time": 1743224400000, "open": 175.87, "high": 176.51, "low": 175.87, "close": 176.51, "volume": 1.075, "close_time": 1743227999999}, {"open_time": 1743228000000, "open": 175.21, "high": 177.73, "low": 174.82, "close": 177.27, "volume": 1.317, "close_time": 1743231599999}, {"open_time": 1743231600000, "open": 178.03, "high": 179.6, "low": 178.03, "close": 179.1, "volume": 2.383, "close_time": 1743235199999}, {"open_time": 1743235200000, "open": 180.13, "high": 180.42, "low": 180.13, "close": 180.42, "volume": 0.112, "close_time": 1743238799999}, {"open_time": 1743238800000, "open": 178.11, "high": 178.11, "low": 176.33, "close": 177.39, "volume": 3.051, "close_time": 1743242399999}, {"open_time": 1743242400000, "open": 177.39, "high": 177.39, "low": 177.39, "close": 177.39, "volume": 0.863, "close_time": 1743245999999}, {"open_time": 1743246000000, "open": 176.23, "high": 176.23, "low": 172.79, "close": 172.79, "volume": 1.619, "close_time": 1743249599999}, {"open_time": 1743249600000, "open": 174.02, "high": 175.08, "low": 174.02, "close": 174.46, "volume": 2.41, "close_time": 1743253199999}, {"open_time": 1743253200000, "open": 175.27, "high": 175.95, "low": 175.27, "close": 175.95, "volume": 14.549, "close_time": 1743256799999}, {"open_time": 1743256800000, "open": 173.95, "high": 173.95, "low": 173.7, "close": 173.7, "volume": 1.454, "close_time": 1743260399999}, {"open_time": 1743260400000, "open": 172.84, "high": 172.84, "low": 171.97, "close": 172.33, "volume": 0.646, "close_time": 1743263999999}, {"open_time": 1743264000000, "open": 172.92, "high": 172.92, "low": 170.0, "close": 170.0, "volume": 2.518, "close_time": 1743267599999}, {"open_time": 1743267600000, "open": 169.53, "high": 170.76, "low": 167.38, "close": 168.91, "volume": 7.992, "close_time": 1743271199999}, {"open_time": 1743271200000, "open": 169.28, "high": 169.28, "low": 167.83, "close": 168.15, "volume": 3.92, "close_time": 1743274799999}, {"open_time": 1743274800000, "open": 168.07, "high": 169.61, "low": 167.53, "close": 169.61, "volume": 2.281, "close_time": 1743278399999}, {"open_time": 1743278400000, "open": 167.92, "high": 167.92, "low": 166.42, "close": 166.42, "volume": 1.618, "close_time": 1743281999999}, {"open_time": 1743282000000, "open": 167.61, "high": 167.61, "low": 166.08, "close": 166.08, "volume": 0.243, "close_time": 1743285599999}, {"open_time": 1743285600000, "open": 166.08, "high": 166.08, "low": 166.03, "close": 166.03, "volume": 0.37, "close_time": 1743289199999}, {"open_time": 1743289200000, "open": 166.41, "high": 168.02, "low": 166.41, "close": 168.02, "volume": 1.616, "close_time": 1743292799999}, {"open_time": 1743292800000, "open": 168.03, "high": 168.21, "low": 166.06, "close": 167.86, "volume": 2.51, "close_time": 1743296399999}, {"open_time": 1743296400000, "open": 168.21, "high": 169.05, "low": 168.21, "close": 169.05, "volume": 0.175, "close_time": 1743299999999}, {"open_time": 1743300000000, "open": 169.05, "high": 169.05, "low": 169.05, "close": 169.05, "volume": 0.0, "close_time": 1743303599999}, {"open_time": 1743303600000, "open": 166.92, "high": 167.7, "low": 166.89, "close": 167.7, "volume": 3.92, "close_time": 1743307199999}, {"open_time": 1743307200000, "open": 166.57, "high": 166.57, "low": 166.57, "close": 166.57, "volume": 0.314, "close_time": 1743310799999}, {"open_time": 1743310800000, "open": 166.06, "high": 166.06, "low": 166.06, "close": 166.06, "volume": 0.088, "close_time": 1743314399999}, {"open_time": 1743314400000, "open": 165.3, "high": 165.3, "low": 164.94, "close": 165.12, "volume": 0.468, "close_time": 1743317999999}, {"open_time": 1743318000000, "open": 166.21, "high": 166.21, "low": 166.21, "close": 166.21, "volume": 0.03, "close_time": 1743321599999}, {"open_time": 1743321600000, "open": 167.36, "high": 167.37, "low": 167.36, "close": 167.37, "volume": 0.992, "close_time": 1743325199999}, {"open_time": 1743325200000, "open": 166.17, "high": 166.17, "low": 166.17, "close": 166.17, "volume": 0.091, "close_time": 1743328799999}, {"open_time": 1743328800000, "open": 165.23, "high": 165.23, "low": 164.94, "close": 164.94, "volume": 1.706, "close_time": 1743332399999}, {"open_time": 1743332400000, "open": 164.94, "high": 164.94, "low": 164.94, "close": 164.94, "volume": 0.0, "close_time": 1743335999999}, {"open_time": 1743336000000, "open": 164.94, "high": 164.94, "low": 164.94, "close": 164.94, "volume": 0.0, "close_time": 1743339599999}, {"open_time": 1743339600000, "open": 164.49, "high": 165.14, "low": 163.0, "close": 163.44, "volume": 47.414, "close_time": 1743343199999}, {"open_time": 1743343200000, "open": 163.44, "high": 163.44, "low": 163.44, "close": 163.44, "volume": 0.0, "close_time": 1743346799999}, {"open_time": 1743346800000, "open": 162.82, "high": 162.82, "low": 162.82, "close": 162.82, "volume": 0.104, "close_time": 1743350399999}, {"open_time": 1743350400000, "open": 162.78, "high": 162.78, "low": 161.96, "close": 161.96, "volume": 0.639, "close_time": 1743353999999}, {"open_time": 1743354000000, "open": 161.96, "high": 161.96, "low": 161.96, "close": 161.96, "volume": 0.0, "close_time": 1743357599999}, {"open_time": 1743357600000, "open": 164.06, "high": 165.71, "low": 164.06, "close": 165.71, "volume": 1.095, "close_time": 1743361199999}, {"open_time": 1743361200000, "open": 166.54, "high": 166.54, "low": 165.62, "close": 165.63, "volume": 1.297, "close_time": 1743364799999}, {"open_time": 1743364800000, "open": 165.63, "high": 165.63, "low": 165.63, "close": 165.63, "volume": 0.0, "close_time": 1743368399999}, {"open_time": 1743368400000, "open": 165.63, "high": 165.63, "low": 165.63, "close": 165.63, "volume": 0.0, "close_time": 1743371999999}, {"open_time": 1743372000000, "open": 164.41, "high": 164.88, "low": 162.5, "close": 164.23, "volume": 7.236, "close_time": 1743375599999}, {"open_time": 1743375600000, "open": 163.2, "high": 163.2, "low": 162.17, "close": 162.71, "volume": 1.678, "close_time": 1743379199999}, {"open_time": 1743379200000, "open": 162.83, "high": 162.83, "low": 160.0, "close": 161.39, "volume": 93.0, "close_time": 1743382799999}, {"open_time": 1743382800000, "open": 162.43, "high": 164.06, "low": 162.43, "close": 163.1, "volume": 3.974, "close_time": 1743386399999}, {"open_time": 1743386400000, "open": 161.97, "high": 162.99, "low": 161.96, "close": 162.48, "volume": 3.272, "close_time": 1743389999999}, {"open_time": 1743390000000, "open": 161.16, "high": 161.3, "low": 160.27, "close": 160.27, "volume": 0.343, "close_time": 1743393599999}, {"open_time": 1743393600000, "open": 159.57, "high": 161.32, "low": 159.36, "close": 160.77, "volume": 2.856, "close_time": 1743397199999}, {"open_time": 1743397200000, "open": 160.8, "high": 161.62, "low": 160.36, "close": 160.36, "volume": 1.029, "close_time": 1743400799999}, {"open_time": 1743400800000, "open": 159.69, "high": 159.69, "low": 159.15, "close": 159.15, "volume": 5.841, "close_time": 1743404399999}, {"open_time": 1743404400000, "open": 159.65, "high": 160.01, "low": 156.43, "close": 156.43, "volume": 7.791, "close_time": 1743407999999}, {"open_time": 1743408000000, "open": 157.23, "high": 157.64, "low": 153.72, "close": 153.72, "volume": 6.93, "close_time": 1743411599999}, {"open_time": 1743411600000, "open": 153.31, "high": 154.31, "low": 152.53, "close": 152.53, "volume": 23.804, "close_time": 1743415199999}, {"open_time": 1743415200000, "open": 153.4, "high": 155.7, "low": 153.4, "close": 155.7, "volume": 1.888, "close_time": 1743418799999}, {"open_time": 1743418800000, "open": 155.11, "high": 156.07, "low": 154.86, "close": 156.07, "volume": 2.529, "close_time": 1743422399999}, {"open_time": 1743422400000, "open": 156.85, "high": 159.43, "low": 156.29, "close": 159.43, "volume": 2.598, "close_time": 1743425999999}, {"open_time": 1743426000000, "open": 157.89, "high": 157.89, "low": 155.61, "close": 157.63, "volume": 3.254, "close_time": 1743429599999}, {"open_time": 1743429600000, "open": 158.42, "high": 162.43, "low": 157.35, "close": 161.31, "volume": 6.86, "close_time": 1743433199999}, {"open_time": 1743433200000, "open": 162.53, "high": 162.91, "low": 161.02, "close": 161.61, "volume": 6.227, "close_time": 1743436799999}, {"open_time": 1743436800000, "open": 161.83, "high": 161.83, "low": 160.14, "close": 160.52, "volume": 9.358, "close_time": 1743440399999}, {"open_time": 1743440400000, "open": 160.03, "high": 160.1, "low": 157.61, "close": 158.31, "volume": 6.581, "close_time": 1743443999999}, {"open_time": 1743444000000, "open": 159.45, "high": 162.43, "low": 159.45, "close": 161.64, "volume": 2.901, "close_time": 1743447599999}, {"open_time": 1743447600000, "open": 161.35, "high": 161.74, "low": 159.55, "close": 159.55, "volume": 2.387, "close_time": 1743451199999}, {"open_time": 1743451200000, "open": 159.83, "high": 159.83, "low": 158.76, "close": 158.76, "volume": 0.745, "close_time": 1743454799999}, {"open_time": 1743454800000, "open": 158.76, "high": 158.76, "low": 158.76, "close": 158.76, "volume": 0.0, "close_time": 1743458399999}, {"open_time": 1743458400000, "open": 158.76, "high": 158.76, "low": 158.76, "close": 158.76, "volume": 0.0, "close_time": 1743461999999}, {"open_time": 1743462000000, "open": 159.76, "high": 159.76, "low": 158.8, "close": 158.8, "volume": 3.353, "close_time": 1743465599999}, {"open_time": 1743465600000, "open": 159.23, "high": 160.82, "low": 159.23, "close": 160.15, "volume": 4.077, "close_time": 1743469199999}, {"open_time": 1743469200000, "open": 160.37, "high": 160.37, "low": 159.49, "close": 160.11, "volume": 1.144, "close_time": 1743472799999}, {"open_time": 1743472800000, "open": 160.99, "high": 161.62, "low": 160.99, "close": 161.62, "volume": 0.195, "close_time": 1743476399999}, {"open_time": 1743476400000, "open": 161.62, "high": 161.62, "low": 161.62, "close": 161.62, "volume": 0.0, "close_time": 1743479999999}, {"open_time": 1743480000000, "open": 161.1, "high": 161.1, "low": 161.1, "close": 161.1, "volume": 0.602, "close_time": 1743483599999}, {"open_time": 1743483600000, "open": 162.43, "high": 163.7, "low": 162.43, "close": 163.7, "volume": 2.251, "close_time": 1743487199999}, {"open_time": 1743487200000, "open": 163.46, "high": 164.29, "low": 162.75, "close": 163.42, "volume": 1.337, "close_time": 1743490799999}, {"open_time": 1743490800000, "open": 164.87, "high": 165.78, "low": 163.97, "close": 165.78, "volume": 1.303, "close_time": 1743494399999}, {"open_time": 1743494400000, "open": 165.99, "high": 168.77, "low": 165.99, "close": 168.45, "volume": 9.72, "close_time": 1743497999999}, {"open_time": 1743498000000, "open": 168.85, "high": 169.23, "low": 168.19, "close": 168.19, "volume": 1.592, "close_time": 1743501599999}, {"open_time": 1743501600000, "open": 168.7, "high": 168.76, "low": 167.14, "close": 167.14, "volume": 2.552, "close_time": 1743505199999}, {"open_time": 1743505200000, "open": 166.89, "high": 166.89, "low": 165.23, "close": 165.7, "volume": 0.503, "close_time": 1743508799999}, {"open_time": 1743508800000, "open": 165.88, "high": 166.24, "low": 165.54, "close": 166.24, "volume": 1.362, "close_time": 1743512399999}, {"open_time": 1743512400000, "open": 165.86, "high": 166.34, "low": 165.43, "close": 165.71, "volume": 2.462, "close_time": 1743515999999}, {"open_time": 1743516000000, "open": 164.41, "high": 167.37, "low": 163.59, "close": 167.37, "volume": 5.252, "close_time": 1743519599999}, {"open_time": 1743519600000, "open": 167.73, "high": 171.3, "low": 167.73, "close": 169.64, "volume": 3.073, "close_time": 1743523199999}, {"open_time": 1743523200000, "open": 170.64, "high": 170.64, "low": 168.3, "close": 168.39, "volume": 0.193, "close_time": 1743526799999}, {"open_time": 1743526800000, "open": 169.24, "high": 169.24, "low": 168.93, "close": 168.93, "volume": 0.262, "close_time": 1743530399999}, {"open_time": 1743530400000, "open": 168.15, "high": 168.15, "low": 166.89, "close": 166.89, "volume": 2.593, "close_time": 1743533999999}, {"open_time": 1743534000000, "open": 166.42, "high": 167.17, "low": 166.42, "close": 167.17, "volume": 1.039, "close_time": 1743537599999}, {"open_time": 1743537600000, "open": 167.66, "high": 167.66, "low": 167.66, "close": 167.66, "volume": 0.448, "close_time": 1743541199999}, {"open_time": 1743541200000, "open": 168.33, "high": 168.33, "low": 168.08, "close": 168.08, "volume": 3.03, "close_time": 1743544799999}, {"open_time": 1743544800000, "open": 168.08, "high": 168.08, "low": 168.08, "close": 168.08, "volume": 0.0, "close_time": 1743548399999}, {"open_time": 1743548400000, "open": 166.07, "high": 166.7, "low": 166.06, "close": 166.7, "volume": 2.507, "close_time": 1743551999999}, {"open_time": 1743552000000, "open": 166.08, "high": 166.08, "low": 163.96, "close": 163.96, "volume": 1.666, "close_time": 1743555599999}, {"open_time": 1743555600000, "open": 163.59, "high": 163.85, "low": 163.52, "close": 163.85, "volume": 0.631, "close_time": 1743559199999}, {"open_time": 1743559200000, "open": 163.2, "high": 163.27, "low": 161.96, "close": 162.38, "volume": 8.231, "close_time": 1743562799999}, {"open_time": 1743562800000, "open": 162.39, "high": 162.39, "low": 161.3, "close": 161.3, "volume": 1.635, "close_time": 1743566399999}, {"open_time": 1743566400000, "open": 161.44, "high": 161.44, "low": 161.16, "close": 161.16, "volume": 0.35, "close_time": 1743569999999}, {"open_time": 1743570000000, "open": 160.9, "high": 160.9, "low": 158.54, "close": 158.54, "volume": 1.879, "close_time": 1743573599999}, {"open_time": 1743573600000, "open": 158.23, "high": 160.82, "low": 157.97, "close": 157.97, "volume": 12.816, "close_time": 1743577199999}, {"open_time": 1743577200000, "open": 157.96, "high": 164.21, "low": 157.96, "close": 158.76, "volume": 3.169, "close_time": 1743580799999}, {"open_time": 1743580800000, "open": 160.82, "high": 160.82, "low": 160.82, "close": 160.82, "volume": 0.091, "close_time": 1743584399999}, {"open_time": 1743584400000, "open": 160.77, "high": 160.77, "low": 160.5, "close": 160.5, "volume": 0.527, "close_time": 1743587999999}, {"open_time": 1743588000000, "open": 160.89, "high": 160.89, "low": 160.39, "close": 160.39, "volume": 0.697, "close_time": 1743591599999}, {"open_time": 1743591600000, "open": 158.76, "high": 158.76, "low": 158.76, "close": 158.76, "volume": 0.092, "close_time": 1743595199999}, {"open_time": 1743595200000, "open": 157.97, "high": 157.97, "low": 157.97, "close": 157.97, "volume": 0.092, "close_time": 1743598799999}, {"open_time": 1743598800000, "open": 157.88, "high": 160.4, "low": 156.39, "close": 159.89, "volume": 4.187, "close_time": 1743602399999}, {"open_time": 1743602400000, "open": 159.86, "high": 159.87, "low": 157.97, "close": 158.99, "volume": 37.892, "close_time": 1743605999999}, {"open_time": 1743606000000, "open": 158.95, "high": 164.06, "low": 158.95, "close": 162.73, "volume": 5.87, "close_time": 1743609599999}, {"open_time": 1743609600000, "open": 162.99, "high": 164.64, "low": 162.99, "close": 164.64, "volume": 1.263, "close_time": 1743613199999}, {"open_time": 1743613200000, "open": 164.86, "high": 165.25, "low": 161.16, "close": 161.16, "volume": 6.253, "close_time": 1743616799999}, {"open_time": 1743616800000, "open": 161.65, "high": 161.65, "low": 161.65, "close": 161.65, "volume": 0.35, "close_time": 1743620399999}, {"open_time": 1743620400000, "open": 162.54, "high": 164.06, "low": 162.54, "close": 164.06, "volume": 0.914, "close_time": 1743623999999}, {"open_time": 1743624000000, "open": 163.23, "high": 168.7, "low": 159.15, "close": 160.89, "volume": 14.748, "close_time": 1743627599999}, {"open_time": 1743627600000, "open": 160.14, "high": 160.14, "low": 156.8, "close": 157.48, "volume": 14.153, "close_time": 1743631199999}, {"open_time": 1743631200000, "open": 157.2, "high": 157.2, "low": 151.0, "close": 152.88, "volume": 54.704, "close_time": 1743634799999}, {"open_time": 1743634800000, "open": 150.33, "high": 150.71, "low": 150.0, "close": 150.57, "volume": 4.672, "close_time": 1743638399999}, {"open_time": 1743638400000, "open": 153.39, "high": 153.39, "low": 153.39, "close": 153.39, "volume": 0.096, "close_time": 1743641999999}, {"open_time": 1743642000000, "open": 154.27, "high": 155.55, "low": 154.27, "close": 154.92, "volume": 1.434, "close_time": 1743645599999}, {"open_time": 1743645600000, "open": 154.76, "high": 155.85, "low": 154.76, "close": 155.85, "volume": 0.796, "close_time": 1743649199999}, {"open_time": 1743649200000, "open": 155.86, "high": 155.86, "low": 155.86, "close": 155.86, "volume": 0.11, "close_time": 1743652799999}, {"open_time": 1743652800000, "open": 155.47, "high": 156.91, "low": 155.47, "close": 156.91, "volume": 1.801, "close_time": 1743656399999}, {"open_time": 1743656400000, "open": 156.79, "high": 156.79, "low": 155.79, "close": 155.85, "volume": 7.416, "close_time": 1743659999999}, {"open_time": 1743660000000, "open": 154.84, "high": 155.77, "low": 153.3, "close": 153.3, "volume": 2.186, "close_time": 1743663599999}, {"open_time": 1743663600000, "open": 152.53, "high": 152.53, "low": 152.2, "close": 152.2, "volume": 0.193, "close_time": 1743667199999}, {"open_time": 1743667200000, "open": 153.9, "high": 153.9, "low": 153.9, "close": 153.9, "volume": 0.162, "close_time": 1743670799999}, {"open_time": 1743670800000, "open": 154.51, "high": 154.51, "low": 153.13, "close": 153.78, "volume": 2.21, "close_time": 1743674399999}, {"open_time": 1743674400000, "open": 152.53, "high": 152.53, "low": 152.53, "close": 152.53, "volume": 0.095, "close_time": 1743677999999}, {"open_time": 1743678000000, "open": 150.33, "high": 151.12, "low": 149.95, "close": 151.12, "volume": 0.315, "close_time": 1743681599999}, {"open_time": 1743681600000, "open": 149.06, "high": 149.13, "low": 147.14, "close": 147.55, "volume": 5.551, "close_time": 1743685199999}, {"open_time": 1743685200000, "open": 146.64, "high": 149.01, "low": 146.64, "close": 148.77, "volume": 7.963, "close_time": 1743688799999}, {"open_time": 1743688800000, "open": 148.77, "high": 149.14, "low": 147.49, "close": 147.49, "volume": 84.203, "close_time": 1743692399999}, {"open_time": 1743692400000, "open": 147.82, "high": 148.92, "low": 147.82, "close": 148.92, "volume": 2.996, "close_time": 1743695999999}, {"open_time": 1743696000000, "open": 148.92, "high": 148.92, "low": 148.92, "close": 148.92, "volume": 0.0, "close_time": 1743699599999}, {"open_time": 1743699600000, "open": 149.64, "high": 149.64, "low": 149.64, "close": 149.64, "volume": 0.11, "close_time": 1743703199999}, {"open_time": 1743703200000, "open": 151.12, "high": 151.12, "low": 150.7, "close": 150.7, "volume": 0.944, "close_time": 1743706799999}, {"open_time": 1743706800000, "open": 150.7, "high": 150.7, "low": 150.7, "close": 150.7, "volume": 0.0, "close_time": 1743710399999}, {"open_time": 1743710400000, "open": 150.7, "high": 150.7, "low": 150.7, "close": 150.7, "volume": 0.0, "close_time": 1743713999999}, {"open_time": 1743714000000, "open": 151.3, "high": 152.42, "low": 150.88, "close": 152.42, "volume": 0.982, "close_time": 1743717599999}, {"open_time": 1743717600000, "open": 151.86, "high": 151.86, "low": 150.37, "close": 150.37, "volume": 2.081, "close_time": 1743721199999}, {"open_time": 1743721200000, "open": 150.37, "high": 150.37, "low": 150.37, "close": 150.37, "volume": 0.0, "close_time": 1743724799999}, {"open_time": 1743724800000, "open": 151.42, "high": 151.42, "low": 149.79, "close": 149.79, "volume": 3.749, "close_time": 1743728399999}, {"open_time": 1743728400000, "open": 148.03, "high": 148.03, "low": 147.73, "close": 147.73, "volume": 0.671, "close_time": 1743731999999}, {"open_time": 1743732000000, "open": 149.15, "high": 149.15, "low": 148.85, "close": 148.85, "volume": 0.564, "close_time": 1743735599999}, {"open_time": 1743735600000, "open": 149.26, "high": 149.26, "low": 148.46, "close": 148.46, "volume": 1.078, "close_time": 1743739199999}, {"open_time": 1743739200000, "open": 148.45, "high": 148.45, "low": 148.45, "close": 148.45, "volume": 0.096, "close_time": 1743742799999}, {"open_time": 1743742800000, "open": 148.45, "high": 148.45, "low": 148.45, "close": 148.45, "volume": 0.0, "close_time": 1743746399999}, {"open_time": 1743746400000, "open": 148.45, "high": 148.45, "low": 148.45, "close": 148.45, "volume": 0.0, "close_time": 1743749999999}, {"open_time": 1743750000000, "open": 151.12, "high": 151.12, "low": 151.12, "close": 151.12, "volume": 0.096, "close_time": 1743753599999}, {"open_time": 1743753600000, "open": 153.39, "high": 153.39, "low": 153.39, "close": 153.39, "volume": 0.096, "close_time": 1743757199999}, {"open_time": 1743757200000, "open": 153.78, "high": 153.78, "low": 153.15, "close": 153.15, "volume": 0.328, "close_time": 1743760799999}, {"open_time": 1743760800000, "open": 152.39, "high": 152.39, "low": 147.83, "close": 147.83, "volume": 2.679, "close_time": 1743764399999}, {"open_time": 1743764400000, "open": 147.73, "high": 147.73, "low": 144.83, "close": 147.01, "volume": 9.65, "close_time": 1743767999999}, {"open_time": 1743768000000, "open": 146.82, "high": 147.05, "low": 145.17, "close": 146.17, "volume": 4.864, "close_time": 1743771599999}, {"open_time": 1743771600000, "open": 147.31, "high": 148.88, "low": 146.08, "close": 148.88, "volume": 4.061, "close_time": 1743775199999}, {"open_time": 1743775200000, "open": 148.64, "high": 148.64, "low": 147.1, "close": 147.64, "volume": 20.797, "close_time": 1743778799999}, {"open_time": 1743778800000, "open": 149.04, "high": 152.09, "low": 149.04, "close": 149.42, "volume": 10.934, "close_time": 1743782399999}, {"open_time": 1743782400000, "open": 151.06, "high": 153.22, "low": 151.06, "close": 153.22, "volume": 1.441, "close_time": 1743785999999}, {"open_time": 1743786000000, "open": 152.18, "high": 152.54, "low": 151.0, "close": 152.54, "volume": 1.533, "close_time": 1743789599999}, {"open_time": 1743789600000, "open": 152.05, "high": 152.05, "low": 150.6, "close": 150.6, "volume": 3.715, "close_time": 1743793199999}, {"open_time": 1743793200000, "open": 153.26, "high": 153.27, "low": 153.26, "close": 153.27, "volume": 1.916, "close_time": 1743796799999}, {"open_time": 1743796800000, "open": 153.27, "high": 153.27, "low": 153.27, "close": 153.27, "volume": 0.0, "close_time": 1743800399999}, {"open_time": 1743800400000, "open": 153.33, "high": 153.39, "low": 152.95, "close": 152.95, "volume": 1.405, "close_time": 1743803999999}, {"open_time": 1743804000000, "open": 152.95, "high": 152.95, "low": 152.95, "close": 152.95, "volume": 0.0, "close_time": 1743807599999}, {"open_time": 1743807600000, "open": 152.95, "high": 152.95, "low": 152.95, "close": 152.95, "volume": 0.0, "close_time": 1743811199999}, {"open_time": 1743811200000, "open": 152.14, "high": 152.14, "low": 152.14, "close": 152.14, "volume": 0.045, "close_time": 1743814799999}, {"open_time": 1743814800000, "open": 153.58, "high": 153.86, "low": 153.58, "close": 153.86, "volume": 0.097, "close_time": 1743818399999}, {"open_time": 1743818400000, "open": 152.8, "high": 152.8, "low": 152.8, "close": 152.8, "volume": 0.505, "close_time": 1743821999999}, {"open_time": 1743822000000, "open": 152.8, "high": 152.8, "low": 152.8, "close": 152.8, "volume": 0.0, "close_time": 1743825599999}, {"open_time": 1743825600000, "open": 152.94, "high": 152.94, "low": 152.86, "close": 152.86, "volume": 1.52, "close_time": 1743829199999}, {"open_time": 1743829200000, "open": 151.73, "high": 151.73, "low": 150.49, "close": 150.49, "volume": 3.796, "close_time": 1743832799999}, {"open_time": 1743832800000, "open": 150.49, "high": 150.49, "low": 150.49, "close": 150.49, "volume": 0.0, "close_time": 1743836399999}, {"open_time": 1743836400000, "open": 150.49, "high": 150.49, "low": 150.49, "close": 150.49, "volume": 0.0, "close_time": 1743839999999}, {"open_time": 1743840000000, "open": 151.73, "high": 151.73, "low": 151.73, "close": 151.73, "volume": 0.884, "close_time": 1743843599999}, {"open_time": 1743843600000, "open": 152.85, "high": 153.97, "low": 152.15, "close": 153.97, "volume": 1.842, "close_time": 1743847199999}, {"open_time": 1743847200000, "open": 154.06, "high": 154.62, "low": 154.06, "close": 154.62, "volume": 2.233, "close_time": 1743850799999}, {"open_time": 1743850800000, "open": 153.72, "high": 154.23, "low": 153.72, "close": 154.11, "volume": 1.48, "close_time": 1743854399999}, {"open_time": 1743854400000, "open": 152.53, "high": 152.63, "low": 151.61, "close": 152.63, "volume": 0.373, "close_time": 1743857999999}, {"open_time": 1743858000000, "open": 151.71, "high": 151.71, "low": 151.3, "close": 151.3, "volume": 0.165, "close_time": 1743861599999}, {"open_time": 1743861600000, "open": 151.3, "high": 151.3, "low": 151.3, "close": 151.3, "volume": 0.0, "close_time": 1743865199999}, {"open_time": 1743865200000, "open": 151.3, "high": 151.3, "low": 151.3, "close": 151.3, "volume": 0.0, "close_time": 1743868799999}, {"open_time": 1743868800000, "open": 151.3, "high": 151.3, "low": 151.3, "close": 151.3, "volume": 0.0, "close_time": 1743872399999}, {"open_time": 1743872400000, "open": 151.3, "high": 151.3, "low": 151.3, "close": 151.3, "volume": 0.0, "close_time": 1743875999999}, {"open_time": 1743876000000, "open": 151.3, "high": 151.3, "low": 151.3, "close": 151.3, "volume": 0.0, "close_time": 1743879599999}, {"open_time": 1743879600000, "open": 151.35, "high": 151.35, "low": 151.35, "close": 151.35, "volume": 0.066, "close_time": 1743883199999}, {"open_time": 1743883200000, "open": 149.96, "high": 151.23, "low": 149.95, "close": 150.64, "volume": 2.648, "close_time": 1743886799999}, {"open_time": 1743886800000, "open": 149.83, "high": 150.41, "low": 149.83, "close": 150.41, "volume": 0.18, "close_time": 1743890399999}, {"open_time": 1743890400000, "open": 150.41, "high": 150.41, "low": 150.41, "close": 150.41, "volume": 0.0, "close_time": 1743893999999}, {"open_time": 1743894000000, "open": 152.3, "high": 152.3, "low": 152.3, "close": 152.3, "volume": 0.891, "close_time": 1743897599999}, {"open_time": 1743897600000, "open": 152.1, "high": 152.1, "low": 151.86, "close": 151.86, "volume": 0.987, "close_time": 1743901199999}, {"open_time": 1743901200000, "open": 151.61, "high": 151.8, "low": 151.61, "close": 151.8, "volume": 0.53, "close_time": 1743904799999}, {"open_time": 1743904800000, "open": 151.8, "high": 151.8, "low": 151.8, "close": 151.8, "volume": 0.0, "close_time": 1743908399999}, {"open_time": 1743908400000, "open": 150.46, "high": 150.46, "low": 150.46, "close": 150.46, "volume": 0.079, "close_time": 1743911999999}, {"open_time": 1743912000000, "open": 150.46, "high": 150.46, "low": 150.46, "close": 150.46, "volume": 0.0, "close_time": 1743915599999}, {"open_time": 1743915600000, "open": 150.46, "high": 150.46, "low": 150.46, "close": 150.46, "volume": 0.0, "close_time": 1743919199999}, {"open_time": 1743919200000, "open": 149.42, "high": 149.42, "low": 148.94, "close": 148.94, "volume": 0.77, "close_time": 1743922799999}, {"open_time": 1743922800000, "open": 148.65, "high": 149.06, "low": 148.65, "close": 149.06, "volume": 0.126, "close_time": 1743926399999}, {"open_time": 1743926400000, "open": 148.03, "high": 148.03, "low": 147.28, "close": 147.28, "volume": 1.16, "close_time": 1743929999999}, {"open_time": 1743930000000, "open": 147.28, "high": 147.28, "low": 147.28, "close": 147.28, "volume": 0.0, "close_time": 1743933599999}, {"open_time": 1743933600000, "open": 146.97, "high": 146.97, "low": 146.97, "close": 146.97, "volume": 0.177, "close_time": 1743937199999}, {"open_time": 1743937200000, "open": 146.97, "high": 146.97, "low": 146.97, "close": 146.97, "volume": 0.0, "close_time": 1743940799999}, {"open_time": 1743940800000, "open": 146.03, "high": 146.03, "low": 145.33, "close": 145.33, "volume": 0.924, "close_time": 1743944399999}, {"open_time": 1743944400000, "open": 145.13, "high": 145.13, "low": 143.0, "close": 143.0, "volume": 0.914, "close_time": 1743947999999}, {"open_time": 1743948000000, "open": 144.51, "high": 144.64, "low": 144.51, "close": 144.64, "volume": 0.188, "close_time": 1743951599999}, {"open_time": 1743951600000, "open": 144.64, "high": 144.64, "low": 144.64, "close": 144.64, "volume": 0.0, "close_time": 1743955199999}, {"open_time": 1743955200000, "open": 142.03, "high": 142.78, "low": 142.03, "close": 142.78, "volume": 0.456, "close_time": 1743958799999}, {"open_time": 1743958800000, "open": 141.9, "high": 141.9, "low": 138.37, "close": 138.95, "volume": 10.373, "close_time": 1743962399999}, {"open_time": 1743962400000, "open": 138.03, "high": 138.03, "low": 132.7, "close": 133.67, "volume": 15.401, "close_time": 1743965999999}, {"open_time": 1743966000000, "open": 134.2, "high": 134.36, "low": 131.5, "close": 131.5, "volume": 8.037, "close_time": 1743969599999}, {"open_time": 1743969600000, "open": 132.51, "high": 132.51, "low": 129.18, "close": 129.8, "volume": 28.919, "close_time": 1743973199999}, {"open_time": 1743973200000, "open": 129.59, "high": 130.33, "low": 128.55, "close": 130.09, "volume": 4.122, "close_time": 1743976799999}, {"open_time": 1743976800000, "open": 128.13, "high": 131.2, "low": 128.13, "close": 128.76, "volume": 3.947, "close_time": 1743980399999}, {"open_time": 1743980400000, "open": 128.27, "high": 130.19, "low": 127.27, "close": 129.17, "volume": 7.714, "close_time": 1743983999999}, {"open_time": 1743984000000, "open": 128.95, "high": 130.03, "low": 126.39, "close": 127.01, "volume": 2.241, "close_time": 1743987599999}, {"open_time": 1743987600000, "open": 130.19, "high": 131.34, "low": 130.19, "close": 131.34, "volume": 1.728, "close_time": 1743991199999}, {"open_time": 1743991200000, "open": 128.79, "high": 128.79, "low": 127.27, "close": 127.27, "volume": 0.11, "close_time": 1743994799999}, {"open_time": 1743994800000, "open": 126.02, "high": 126.16, "low": 122.39, "close": 122.39, "volume": 5.747, "close_time": 1743998399999}, {"open_time": 1743998400000, "open": 124.42, "high": 124.83, "low": 123.87, "close": 124.83, "volume": 1.336, "close_time": 1744001999999}, {"open_time": 1744002000000, "open": 124.69, "high": 124.69, "low": 123.72, "close": 123.72, "volume": 0.616, "close_time": 1744005599999}, {"open_time": 1744005600000, "open": 121.7, "high": 121.79, "low": 114.9, "close": 114.9, "volume": 46.408, "close_time": 1744009199999}, {"open_time": 1744009200000, "open": 117.29, "high": 117.29, "low": 117.29, "close": 117.29, "volume": 0.096, "close_time": 1744012799999}, {"open_time": 1744012800000, "open": 118.97, "high": 121.19, "low": 118.97, "close": 121.05, "volume": 5.998, "close_time": 1744016399999}, {"open_time": 1744016400000, "open": 121.42, "high": 123.83, "low": 120.75, "close": 123.72, "volume": 9.046, "close_time": 1744019999999}, {"open_time": 1744020000000, "open": 122.92, "high": 124.49, "low": 122.92, "close": 124.05, "volume": 2.211, "close_time": 1744023599999}, {"open_time": 1744023600000, "open": 123.48, "high": 123.48, "low": 123.48, "close": 123.48, "volume": 3.755, "close_time": 1744027199999}, {"open_time": 1744027200000, "open": 124.32, "high": 125.3, "low": 124.32, "close": 125.23, "volume": 2.884, "close_time": 1744030799999}, {"open_time": 1744030800000, "open": 125.2, "high": 130.07, "low": 123.88, "close": 128.86, "volume": 7.656, "close_time": 1744034399999}, {"open_time": 1744034400000, "open": 130.07, "high": 135.56, "low": 128.55, "close": 131.47, "volume": 22.853, "close_time": 1744037999999}, {"open_time": 1744038000000, "open": 131.74, "high": 132.05, "low": 130.77, "close": 131.38, "volume": 5.273, "close_time": 1744041599999}, {"open_time": 1744041600000, "open": 130.03, "high": 130.35, "low": 129.18, "close": 130.29, "volume": 1.833, "close_time": 1744045199999}, {"open_time": 1744045200000, "open": 129.69, "high": 132.84, "low": 129.69, "close": 132.84, "volume": 7.463, "close_time": 1744048799999}, {"open_time": 1744048800000, "open": 132.56, "high": 133.3, "low": 132.48, "close": 132.72, "volume": 2.684, "close_time": 1744052399999}, {"open_time": 1744052400000, "open": 131.68, "high": 131.89, "low": 130.93, "close": 130.93, "volume": 3.545, "close_time": 1744055999999}, {"open_time": 1744056000000, "open": 132.67, "high": 133.36, "low": 129.32, "close": 129.32, "volume": 1.603, "close_time": 1744059599999}, {"open_time": 1744059600000, "open": 133.96, "high": 134.13, "low": 133.67, "close": 133.72, "volume": 4.561, "close_time": 1744063199999}, {"open_time": 1744063200000, "open": 134.21, "high": 135.06, "low": 134.21, "close": 135.02, "volume": 0.579, "close_time": 1744066799999}, {"open_time": 1744066800000, "open": 133.01, "high": 133.01, "low": 132.41, "close": 132.41, "volume": 1.439, "close_time": 1744070399999}, {"open_time": 1744070400000, "open": 131.63, "high": 131.98, "low": 130.94, "close": 130.94, "volume": 1.238, "close_time": 1744073999999}, {"open_time": 1744074000000, "open": 134.12, "high": 134.82, "low": 131.55, "close": 134.57, "volume": 2.832, "close_time": 1744077599999}, {"open_time": 1744077600000, "open": 134.51, "high": 135.56, "low": 132.65, "close": 134.14, "volume": 2.964, "close_time": 1744081199999}, {"open_time": 1744081200000, "open": 134.16, "high": 135.9, "low": 133.45, "close": 133.45, "volume": 27.817, "close_time": 1744084799999}, {"open_time": 1744084800000, "open": 135.3, "high": 135.93, "low": 135.3, "close": 135.93, "volume": 1.455, "close_time": 1744088399999}, {"open_time": 1744088400000, "open": 134.8, "high": 134.8, "low": 131.78, "close": 131.78, "volume": 1.392, "close_time": 1744091999999}, {"open_time": 1744092000000, "open": 131.12, "high": 131.12, "low": 131.12, "close": 131.12, "volume": 0.098, "close_time": 1744095599999}, {"open_time": 1744095600000, "open": 130.03, "high": 130.03, "low": 130.03, "close": 130.03, "volume": 0.039, "close_time": 1744099199999}, {"open_time": 1744099200000, "open": 130.03, "high": 130.03, "low": 130.03, "close": 130.03, "volume": 0.0, "close_time": 1744102799999}, {"open_time": 1744102800000, "open": 130.88, "high": 131.14, "low": 130.88, "close": 131.14, "volume": 0.498, "close_time": 1744106399999}, {"open_time": 1744106400000, "open": 130.89, "high": 130.89, "low": 130.89, "close": 130.89, "volume": 0.297, "close_time": 1744109999999}, {"open_time": 1744110000000, "open": 130.89, "high": 130.89, "low": 130.89, "close": 130.89, "volume": 0.0, "close_time": 1744113599999}, {"open_time": 1744113600000, "open": 133.21, "high": 133.21, "low": 132.53, "close": 133.1, "volume": 1.361, "close_time": 1744117199999}, {"open_time": 1744117200000, "open": 133.4, "high": 135.31, "low": 133.4, "close": 133.67, "volume": 18.531, "close_time": 1744120799999}, {"open_time": 1744120800000, "open": 134.18, "high": 134.61, "low": 130.95, "close": 130.95, "volume": 2.426, "close_time": 1744124399999}, {"open_time": 1744124400000, "open": 130.62, "high": 131.4, "low": 130.03, "close": 131.4, "volume": 0.55, "close_time": 1744127999999}, {"open_time": 1744128000000, "open": 129.55, "high": 129.55, "low": 127.27, "close": 127.62, "volume": 2.775, "close_time": 1744131599999}, {"open_time": 1744131600000, "open": 126.22, "high": 128.12, "low": 124.82, "close": 126.33, "volume": 3.162, "close_time": 1744135199999}, {"open_time": 1744135200000, "open": 128.26, "high": 129.6, "low": 127.46, "close": 128.86, "volume": 6.401, "close_time": 1744138799999}, {"open_time": 1744138800000, "open": 128.32, "high": 128.32, "low": 126.25, "close": 126.25, "volume": 3.036, "close_time": 1744142399999}, {"open_time": 1744142400000, "open": 125.39, "high": 127.12, "low": 125.39, "close": 126.86, "volume": 0.572, "close_time": 1744145999999}, {"open_time": 1744146000000, "open": 125.35, "high": 125.35, "low": 125.35, "close": 125.35, "volume": 3.988, "close_time": 1744149599999}, {"open_time": 1744149600000, "open": 123.88, "high": 123.88, "low": 123.88, "close": 123.88, "volume": 0.061, "close_time": 1744153199999}, {"open_time": 1744153200000, "open": 127.19, "high": 127.19, "low": 127.19, "close": 127.19, "volume": 0.196, "close_time": 1744156799999}, {"open_time": 1744156800000, "open": 126.69, "high": 126.7, "low": 125.2, "close": 125.2, "volume": 2.788, "close_time": 1744160399999}, {"open_time": 1744160400000, "open": 123.53, "high": 124.68, "low": 120.11, "close": 124.68, "volume": 85.996, "close_time": 1744163999999}, {"open_time": 1744164000000, "open": 126.37, "high": 127.22, "low": 126.37, "close": 127.22, "volume": 10.312, "close_time": 1744167599999}, {"open_time": 1744167600000, "open": 124.0, "high": 124.09, "low": 123.53, "close": 124.09, "volume": 9.645, "close_time": 1744171199999}, {"open_time": 1744171200000, "open": 125.3, "high": 127.66, "low": 125.03, "close": 127.66, "volume": 5.9, "close_time": 1744174799999}, {"open_time": 1744174800000, "open": 128.07, "high": 128.07, "low": 128.07, "close": 128.07, "volume": 0.009, "close_time": 1744178399999}, {"open_time": 1744178400000, "open": 128.27, "high": 128.58, "low": 127.19, "close": 127.19, "volume": 2.226, "close_time": 1744181999999}, {"open_time": 1744182000000, "open": 129.25, "high": 129.35, "low": 129.25, "close": 129.35, "volume": 0.922, "close_time": 1744185599999}, {"open_time": 1744185600000, "open": 128.93, "high": 129.61, "low": 128.93, "close": 129.61, "volume": 0.386, "close_time": 1744189199999}, {"open_time": 1744189200000, "open": 129.82, "high": 129.82, "low": 129.06, "close": 129.07, "volume": 2.745, "close_time": 1744192799999}, {"open_time": 1744192800000, "open": 130.06, "high": 130.07, "low": 130.06, "close": 130.07, "volume": 0.683, "close_time": 1744196399999}, {"open_time": 1744196400000, "open": 129.05, "high": 129.05, "low": 125.39, "close": 126.04, "volume": 4.271, "close_time": 1744199999999}, {"open_time": 1744200000000, "open": 126.1, "high": 126.91, "low": 125.71, "close": 126.91, "volume": 3.05, "close_time": 1744203599999}, {"open_time": 1744203600000, "open": 126.42, "high": 128.95, "low": 126.42, "close": 128.71, "volume": 7.568, "close_time": 1744207199999}, {"open_time": 1744207200000, "open": 129.61, "high": 129.61, "low": 128.03, "close": 128.03, "volume": 1.967, "close_time": 1744210799999}, {"open_time": 1744210800000, "open": 127.92, "high": 128.45, "low": 127.92, "close": 128.45, "volume": 1.951, "close_time": 1744214399999}, {"open_time": 1744214400000, "open": 130.07, "high": 130.4, "low": 130.07, "close": 130.25, "volume": 1.619, "close_time": 1744217999999}, {"open_time": 1744218000000, "open": 130.96, "high": 141.56, "low": 129.67, "close": 141.56, "volume": 17.482, "close_time": 1744221599999}, {"open_time": 1744221600000, "open": 141.42, "high": 143.78, "low": 140.15, "close": 142.6, "volume": 28.842, "close_time": 1744225199999}, {"open_time": 1744225200000, "open": 140.83, "high": 141.97, "low": 140.57, "close": 141.68, "volume": 7.433, "close_time": 1744228799999}, {"open_time": 1744228800000, "open": 142.58, "high": 144.08, "low": 142.58, "close": 144.08, "volume": 0.629, "close_time": 1744232399999}, {"open_time": 1744232400000, "open": 144.45, "high": 145.0, "low": 142.65, "close": 142.65, "volume": 41.818, "close_time": 1744235999999}, {"open_time": 1744236000000, "open": 144.01, "high": 144.01, "low": 144.01, "close": 144.01, "volume": 0.121, "close_time": 1744239599999}, {"open_time": 1744239600000, "open": 141.74, "high": 143.21, "low": 141.74, "close": 143.21, "volume": 1.01, "close_time": 1744243199999}, {"open_time": 1744243200000, "open": 142.5, "high": 142.5, "low": 141.27, "close": 141.32, "volume": 0.444, "close_time": 1744246799999}, {"open_time": 1744246800000, "open": 141.53, "high": 141.53, "low": 141.53, "close": 141.53, "volume": 0.104, "close_time": 1744250399999}, {"open_time": 1744250400000, "open": 141.53, "high": 141.53, "low": 141.53, "close": 141.53, "volume": 0.0, "close_time": 1744253999999}, {"open_time": 1744254000000, "open": 139.75, "high": 139.75, "low": 138.03, "close": 138.45, "volume": 1.003, "close_time": 1744257599999}, {"open_time": 1744257600000, "open": 139.14, "high": 139.14, "low": 139.14, "close": 139.14, "volume": 0.014, "close_time": 1744261199999}, {"open_time": 1744261200000, "open": 139.14, "high": 139.14, "low": 139.14, "close": 139.14, "volume": 0.0, "close_time": 1744264799999}, {"open_time": 1744264800000, "open": 139.14, "high": 139.14, "low": 139.14, "close": 139.14, "volume": 0.0, "close_time": 1744268399999}, {"open_time": 1744268400000, "open": 139.14, "high": 139.14, "low": 139.14, "close": 139.14, "volume": 0.0, "close_time": 1744271999999}, {"open_time": 1744272000000, "open": 137.26, "high": 137.26, "low": 137.12, "close": 137.12, "volume": 0.47, "close_time": 1744275599999}, {"open_time": 1744275600000, "open": 136.37, "high": 137.96, "low": 136.37, "close": 137.96, "volume": 0.253, "close_time": 1744279199999}, {"open_time": 1744279200000, "open": 137.96, "high": 137.96, "low": 137.96, "close": 137.96, "volume": 0.0, "close_time": 1744282799999}, {"open_time": 1744282800000, "open": 137.08, "high": 137.08, "low": 137.08, "close": 137.08, "volume": 0.036, "close_time": 1744286399999}, {"open_time": 1744286400000, "open": 137.08, "high": 137.08, "low": 137.08, "close": 137.08, "volume": 0.0, "close_time": 1744289999999}, {"open_time": 1744290000000, "open": 136.27, "high": 136.27, "low": 134.92, "close": 135.03, "volume": 0.921, "close_time": 1744293599999}, {"open_time": 1744293600000, "open": 134.29, "high": 134.29, "low": 134.27, "close": 134.27, "volume": 0.526, "close_time": 1744297199999}, {"open_time": 1744297200000, "open": 134.03, "high": 134.03, "low": 129.18, "close": 129.64, "volume": 4.4, "close_time": 1744300799999}, {"open_time": 1744300800000, "open": 128.6, "high": 129.08, "low": 128.26, "close": 128.26, "volume": 2.0, "close_time": 1744304399999}, {"open_time": 1744304400000, "open": 130.2, "high": 130.2, "low": 128.77, "close": 128.88, "volume": 1.011, "close_time": 1744307999999}, {"open_time": 1744308000000, "open": 130.13, "high": 130.5, "low": 130.13, "close": 130.5, "volume": 2.441, "close_time": 1744311599999}, {"open_time": 1744311600000, "open": 130.5, "high": 130.5, "low": 130.5, "close": 130.5, "volume": 0.0, "close_time": 1744315199999}, {"open_time": 1744315200000, "open": 132.15, "high": 132.84, "low": 131.95, "close": 132.84, "volume": 1.081, "close_time": 1744318799999}, {"open_time": 1744318800000, "open": 131.88, "high": 131.88, "low": 131.88, "close": 131.88, "volume": 0.061, "close_time": 1744322399999}, {"open_time": 1744322400000, "open": 131.88, "high": 131.88, "low": 131.88, "close": 131.88, "volume": 0.0, "close_time": 1744325999999}, {"open_time": 1744326000000, "open": 131.94, "high": 131.94, "low": 131.94, "close": 131.94, "volume": 3.909, "close_time": 1744329599999}, {"open_time": 1744329600000, "open": 131.74, "high": 131.85, "low": 131.74, "close": 131.85, "volume": 0.23, "close_time": 1744333199999}, {"open_time": 1744333200000, "open": 133.3, "high": 134.86, "low": 133.3, "close": 134.35, "volume": 1.871, "close_time": 1744336799999}, {"open_time": 1744336800000, "open": 135.46, "high": 136.24, "low": 135.46, "close": 135.76, "volume": 1.492, "close_time": 1744340399999}, {"open_time": 1744340400000, "open": 134.4, "high": 134.4, "low": 134.4, "close": 134.4, "volume": 0.087, "close_time": 1744343999999}, {"open_time": 1744344000000, "open": 134.6, "high": 134.6, "low": 134.6, "close": 134.6, "volume": 0.222, "close_time": 1744347599999}, {"open_time": 1744347600000, "open": 134.6, "high": 134.6, "low": 134.6, "close": 134.6, "volume": 0.0, "close_time": 1744351199999}, {"open_time": 1744351200000, "open": 136.14, "high": 136.79, "low": 136.14, "close": 136.79, "volume": 0.66, "close_time": 1744354799999}, {"open_time": 1744354800000, "open": 136.79, "high": 136.79, "low": 136.79, "close": 136.79, "volume": 0.0, "close_time": 1744358399999}, {"open_time": 1744358400000, "open": 136.83, "high": 136.83, "low": 135.08, "close": 135.08, "volume": 0.174, "close_time": 1744361999999}, {"open_time": 1744362000000, "open": 134.4, "high": 135.82, "low": 133.87, "close": 135.82, "volume": 0.843, "close_time": 1744365599999}, {"open_time": 1744365600000, "open": 136.14, "high": 136.83, "low": 135.21, "close": 135.21, "volume": 0.901, "close_time": 1744369199999}, {"open_time": 1744369200000, "open": 135.08, "high": 135.08, "low": 135.08, "close": 135.08, "volume": 0.087, "close_time": 1744372799999}, {"open_time": 1744372800000, "open": 134.4, "high": 134.4, "low": 134.4, "close": 134.4, "volume": 0.087, "close_time": 1744376399999}, {"open_time": 1744376400000, "open": 133.73, "high": 136.14, "low": 133.73, "close": 136.03, "volume": 2.302, "close_time": 1744379999999}, {"open_time": 1744380000000, "open": 135.66, "high": 135.66, "low": 133.73, "close": 133.73, "volume": 0.376, "close_time": 1744383599999}, {"open_time": 1744383600000, "open": 135.46, "high": 135.46, "low": 135.46, "close": 135.46, "volume": 0.087, "close_time": 1744387199999}, {"open_time": 1744387200000, "open": 136.14, "high": 136.14, "low": 136.14, "close": 136.14, "volume": 0.087, "close_time": 1744390799999}, {"open_time": 1744390800000, "open": 136.83, "high": 138.15, "low": 136.83, "close": 137.82, "volume": 1.121, "close_time": 1744394399999}, {"open_time": 1744394400000, "open": 137.82, "high": 137.82, "low": 137.82, "close": 137.82, "volume": 0.0, "close_time": 1744397999999}, {"open_time": 1744398000000, "open": 137.82, "high": 137.82, "low": 137.82, "close": 137.82, "volume": 0.0, "close_time": 1744401599999}, {"open_time": 1744401600000, "open": 136.66, "high": 136.91, "low": 136.66, "close": 136.91, "volume": 0.287, "close_time": 1744405199999}, {"open_time": 1744405200000, "open": 138.19, "high": 139.05, "low": 137.09, "close": 137.13, "volume": 1.354, "close_time": 1744408799999}, {"open_time": 1744408800000, "open": 136.29, "high": 136.29, "low": 136.28, "close": 136.28, "volume": 5.0, "close_time": 1744412399999}, {"open_time": 1744412400000, "open": 135.8, "high": 135.8, "low": 135.76, "close": 135.76, "volume": 0.293, "close_time": 1744415999999}, {"open_time": 1744416000000, "open": 135.88, "high": 135.88, "low": 135.88, "close": 135.88, "volume": 0.015, "close_time": 1744419599999}, {"open_time": 1744419600000, "open": 135.48, "high": 135.48, "low": 135.09, "close": 135.09, "volume": 0.194, "close_time": 1744423199999}, {"open_time": 1744423200000, "open": 135.08, "high": 135.08, "low": 134.4, "close": 134.4, "volume": 0.174, "close_time": 1744426799999}, {"open_time": 1744426800000, "open": 134.4, "high": 134.4, "low": 134.4, "close": 134.4, "volume": 0.0, "close_time": 1744430399999}, {"open_time": 1744430400000, "open": 134.03, "high": 135.09, "low": 134.03, "close": 135.09, "volume": 0.921, "close_time": 1744433999999}, {"open_time": 1744434000000, "open": 136.14, "high": 136.14, "low": 136.14, "close": 136.14, "volume": 0.087, "close_time": 1744437599999}, {"open_time": 1744437600000, "open": 136.83, "high": 136.83, "low": 136.83, "close": 136.83, "volume": 0.087, "close_time": 1744441199999}, {"open_time": 1744441200000, "open": 136.83, "high": 136.83, "low": 136.83, "close": 136.83, "volume": 0.0, "close_time": 1744444799999}, {"open_time": 1744444800000, "open": 137.52, "high": 139.54, "low": 137.52, "close": 139.02, "volume": 1.301, "close_time": 1744448399999}, {"open_time": 1744448400000, "open": 138.43, "high": 138.43, "low": 138.43, "close": 138.43, "volume": 0.048, "close_time": 1744451999999}, {"open_time": 1744452000000, "open": 138.43, "high": 138.43, "low": 138.43, "close": 138.43, "volume": 0.0, "close_time": 1744455599999}, {"open_time": 1744455600000, "open": 139.61, "high": 140.27, "low": 139.61, "close": 140.27, "volume": 0.596, "close_time": 1744459199999}, {"open_time": 1744459200000, "open": 140.27, "high": 141.18, "low": 139.42, "close": 141.18, "volume": 1.658, "close_time": 1744462799999}, {"open_time": 1744462800000, "open": 141.72, "high": 144.86, "low": 141.72, "close": 144.61, "volume": 2.24, "close_time": 1744466399999}, {"open_time": 1744466400000, "open": 144.94, "high": 147.6, "low": 144.79, "close": 147.6, "volume": 54.73, "close_time": 1744469999999}, {"open_time": 1744470000000, "open": 147.6, "high": 148.51, "low": 147.46, "close": 148.51, "volume": 4.018, "close_time": 1744473599999}, {"open_time": 1744473600000, "open": 147.15, "high": 149.25, "low": 147.15, "close": 148.16, "volume": 20.922, "close_time": 1744477199999}, {"open_time": 1744477200000, "open": 148.36, "high": 148.36, "low": 147.06, "close": 147.06, "volume": 0.261, "close_time": 1744480799999}, {"open_time": 1744480800000, "open": 149.03, "high": 149.03, "low": 149.03, "close": 149.03, "volume": 0.079, "close_time": 1744484399999}, {"open_time": 1744484400000, "open": 148.36, "high": 148.36, "low": 148.36, "close": 148.36, "volume": 0.101, "close_time": 1744487999999}, {"open_time": 1744488000000, "open": 149.78, "high": 150.02, "low": 148.67, "close": 148.67, "volume": 0.438, "close_time": 1744491599999}, {"open_time": 1744491600000, "open": 149.2, "high": 149.24, "low": 149.1, "close": 149.1, "volume": 2.405, "close_time": 1744495199999}, {"open_time": 1744495200000, "open": 149.1, "high": 149.1, "low": 149.1, "close": 149.1, "volume": 0.0, "close_time": 1744498799999}, {"open_time": 1744498800000, "open": 147.86, "high": 147.86, "low": 147.86, "close": 147.86, "volume": 0.079, "close_time": 1744502399999}, {"open_time": 1744502400000, "open": 147.87, "high": 147.87, "low": 146.33, "close": 147.17, "volume": 5.123, "close_time": 1744505999999}, {"open_time": 1744506000000, "open": 147.2, "high": 147.2, "low": 145.54, "close": 145.54, "volume": 0.174, "close_time": 1744509599999}, {"open_time": 1744509600000, "open": 146.4, "high": 146.4, "low": 145.25, "close": 145.25, "volume": 0.204, "close_time": 1744513199999}, {"open_time": 1744513200000, "open": 145.25, "high": 145.25, "low": 145.25, "close": 145.25, "volume": 0.0, "close_time": 1744516799999}, {"open_time": 1744516800000, "open": 144.19, "high": 144.56, "low": 144.03, "close": 144.03, "volume": 0.253, "close_time": 1744520399999}, {"open_time": 1744520400000, "open": 143.47, "high": 144.1, "low": 143.39, "close": 143.95, "volume": 1.644, "close_time": 1744523999999}, {"open_time": 1744524000000, "open": 143.52, "high": 143.52, "low": 143.52, "close": 143.52, "volume": 1.022, "close_time": 1744527599999}, {"open_time": 1744527600000, "open": 144.07, "high": 144.07, "low": 144.07, "close": 144.07, "volume": 0.357, "close_time": 1744531199999}, {"open_time": 1744531200000, "open": 144.07, "high": 144.07, "low": 144.07, "close": 144.07, "volume": 0.0, "close_time": 1744534799999}, {"open_time": 1744534800000, "open": 144.1, "high": 145.33, "low": 144.1, "close": 145.33, "volume": 0.095, "close_time": 1744538399999}, {"open_time": 1744538400000, "open": 145.33, "high": 145.33, "low": 145.33, "close": 145.33, "volume": 0.0, "close_time": 1744541999999}, {"open_time": 1744542000000, "open": 143.47, "high": 143.47, "low": 142.75, "close": 142.75, "volume": 0.346, "close_time": 1744545599999}, {"open_time": 1744545600000, "open": 143.36, "high": 143.36, "low": 143.36, "close": 143.36, "volume": 0.083, "close_time": 1744549199999}, {"open_time": 1744549200000, "open": 142.12, "high": 142.12, "low": 140.03, "close": 140.03, "volume": 2.142, "close_time": 1744552799999}, {"open_time": 1744552800000, "open": 140.03, "high": 140.03, "low": 140.03, "close": 140.03, "volume": 0.0, "close_time": 1744556399999}, {"open_time": 1744556400000, "open": 140.49, "high": 140.49, "low": 140.45, "close": 140.45, "volume": 0.18, "close_time": 1744559999999}, {"open_time": 1744560000000, "open": 141.12, "high": 141.12, "low": 140.97, "close": 140.97, "volume": 6.337, "close_time": 1744563599999}, {"open_time": 1744563600000, "open": 142.43, "high": 145.33, "low": 142.43, "close": 145.33, "volume": 0.507, "close_time": 1744567199999}, {"open_time": 1744567200000, "open": 145.51, "high": 145.59, "low": 144.94, "close": 145.08, "volume": 32.066, "close_time": 1744570799999}, {"open_time": 1744570800000, "open": 143.47, "high": 143.47, "low": 138.66, "close": 138.66, "volume": 30.645, "close_time": 1744574399999}, {"open_time": 1744574400000, "open": 139.87, "high": 141.72, "low": 139.21, "close": 139.21, "volume": 1.608, "close_time": 1744577999999}, {"open_time": 1744578000000, "open": 138.93, "high": 138.93, "low": 136.79, "close": 138.45, "volume": 5.235, "close_time": 1744581599999}, {"open_time": 1744581600000, "open": 138.45, "high": 138.45, "low": 138.45, "close": 138.45, "volume": 0.0, "close_time": 1744585199999}, {"open_time": 1744585200000, "open": 138.42, "high": 138.42, "low": 138.42, "close": 138.42, "volume": 1.352, "close_time": 1744588799999}, {"open_time": 1744588800000, "open": 138.98, "high": 142.56, "low": 138.98, "close": 142.56, "volume": 2.504, "close_time": 1744592399999}, {"open_time": 1744592400000, "open": 142.71, "high": 142.71, "low": 140.89, "close": 141.67, "volume": 2.854, "close_time": 1744595999999}, {"open_time": 1744596000000, "open": 141.06, "high": 146.42, "low": 141.06, "close": 143.55, "volume": 11.341, "close_time": 1744599599999}, {"open_time": 1744599600000, "open": 142.75, "high": 142.75, "low": 142.03, "close": 142.03, "volume": 0.86, "close_time": 1744603199999}, {"open_time": 1744603200000, "open": 142.26, "high": 143.54, "low": 142.26, "close": 143.54, "volume": 0.253, "close_time": 1744606799999}, {"open_time": 1744606800000, "open": 141.32, "high": 141.32, "low": 141.27, "close": 141.27, "volume": 0.181, "close_time": 1744610399999}, {"open_time": 1744610400000, "open": 140.63, "high": 140.63, "low": 140.61, "close": 140.61, "volume": 0.182, "close_time": 1744613999999}, {"open_time": 1744614000000, "open": 140.11, "high": 140.11, "low": 140.11, "close": 140.11, "volume": 0.045, "close_time": 1744617599999}, {"open_time": 1744617600000, "open": 141.99, "high": 143.15, "low": 141.99, "close": 143.15, "volume": 1.24, "close_time": 1744621199999}, {"open_time": 1744621200000, "open": 142.82, "high": 142.82, "low": 142.82, "close": 142.82, "volume": 0.134, "close_time": 1744624799999}, {"open_time": 1744624800000, "open": 143.87, "high": 146.24, "low": 143.87, "close": 146.24, "volume": 0.467, "close_time": 1744628399999}, {"open_time": 1744628400000, "open": 146.58, "high": 147.05, "low": 145.44, "close": 145.45, "volume": 2.854, "close_time": 1744631999999}, {"open_time": 1744632000000, "open": 145.48, "high": 145.48, "low": 144.92, "close": 144.92, "volume": 1.846, "close_time": 1744635599999}, {"open_time": 1744635600000, "open": 145.62, "high": 145.62, "low": 143.39, "close": 143.84, "volume": 10.304, "close_time": 1744639199999}, {"open_time": 1744639200000, "open": 143.86, "high": 146.06, "low": 143.55, "close": 145.98, "volume": 4.65, "close_time": 1744642799999}, {"open_time": 1744642800000, "open": 144.51, "high": 144.7, "low": 139.18, "close": 139.86, "volume": 3.114, "close_time": 1744646399999}, {"open_time": 1744646400000, "open": 138.51, "high": 138.91, "low": 138.28, "close": 138.73, "volume": 51.221, "close_time": 1744649999999}, {"open_time": 1744650000000, "open": 138.5, "high": 140.31, "low": 138.26, "close": 140.31, "volume": 7.634, "close_time": 1744653599999}, {"open_time": 1744653600000, "open": 140.31, "high": 140.31, "low": 140.31, "close": 140.31, "volume": 0.0, "close_time": 1744657199999}, {"open_time": 1744657200000, "open": 141.01, "high": 141.01, "low": 140.2, "close": 140.2, "volume": 29.144, "close_time": 1744660799999}, {"open_time": 1744660800000, "open": 139.55, "high": 139.55, "low": 138.51, "close": 138.51, "volume": 2.863, "close_time": 1744664399999}, {"open_time": 1744664400000, "open": 138.29, "high": 138.29, "low": 137.57, "close": 137.57, "volume": 4.312, "close_time": 1744667999999}, {"open_time": 1744668000000, "open": 137.51, "high": 137.72, "low": 137.03, "close": 137.72, "volume": 7.93, "close_time": 1744671599999}, {"open_time": 1744671600000, "open": 137.33, "high": 137.33, "low": 137.33, "close": 137.33, "volume": 6.263, "close_time": 1744675199999}, {"open_time": 1744675200000, "open": 136.43, "high": 137.71, "low": 136.43, "close": 137.71, "volume": 2.395, "close_time": 1744678799999}, {"open_time": 1744678800000, "open": 136.35, "high": 136.35, "low": 136.35, "close": 136.35, "volume": 1.004, "close_time": 1744682399999}, {"open_time": 1744682400000, "open": 138.91, "high": 138.91, "low": 137.13, "close": 137.14, "volume": 0.396, "close_time": 1744685999999}, {"open_time": 1744686000000, "open": 138.07, "high": 138.91, "low": 137.7, "close": 138.91, "volume": 8.176, "close_time": 1744689599999}, {"open_time": 1744689600000, "open": 138.23, "high": 138.23, "low": 138.03, "close": 138.03, "volume": 1.194, "close_time": 1744693199999}, {"open_time": 1744693200000, "open": 138.77, "high": 139.61, "low": 138.77, "close": 139.61, "volume": 1.213, "close_time": 1744696799999}, {"open_time": 1744696800000, "open": 138.36, "high": 138.36, "low": 138.36, "close": 138.36, "volume": 1.04, "close_time": 1744700399999}, {"open_time": 1744700400000, "open": 138.74, "high": 138.74, "low": 138.74, "close": 138.74, "volume": 0.725, "close_time": 1744703999999}, {"open_time": 1744704000000, "open": 139.4, "high": 141.01, "low": 139.29, "close": 139.29, "volume": 1.532, "close_time": 1744707599999}, {"open_time": 1744707600000, "open": 140.98, "high": 140.98, "low": 140.98, "close": 140.98, "volume": 0.101, "close_time": 1744711199999}, {"open_time": 1744711200000, "open": 141.51, "high": 141.51, "low": 139.21, "close": 139.83, "volume": 2.697, "close_time": 1744714799999}, {"open_time": 1744714800000, "open": 140.07, "high": 140.07, "low": 139.2, "close": 139.98, "volume": 3.255, "close_time": 1744718399999}, {"open_time": 1744718400000, "open": 139.98, "high": 139.98, "low": 139.98, "close": 139.98, "volume": 0.0, "close_time": 1744721999999}, {"open_time": 1744722000000, "open": 141.01, "high": 141.73, "low": 138.57, "close": 138.57, "volume": 0.748, "close_time": 1744725599999}, {"open_time": 1744725600000, "open": 138.51, "high": 138.51, "low": 137.12, "close": 137.12, "volume": 0.496, "close_time": 1744729199999}, {"open_time": 1744729200000, "open": 137.29, "high": 137.29, "low": 135.76, "close": 135.76, "volume": 17.085, "close_time": 1744732799999}, {"open_time": 1744732800000, "open": 137.52, "high": 137.65, "low": 137.13, "close": 137.13, "volume": 2.585, "close_time": 1744736399999}, {"open_time": 1744736400000, "open": 137.1, "high": 137.1, "low": 137.1, "close": 137.1, "volume": 0.012, "close_time": 1744739999999}, {"open_time": 1744740000000, "open": 135.76, "high": 135.76, "low": 135.01, "close": 135.2, "volume": 3.729, "close_time": 1744743599999}, {"open_time": 1744743600000, "open": 135.18, "high": 135.18, "low": 134.4, "close": 134.4, "volume": 0.511, "close_time": 1744747199999}, {"open_time": 1744747200000, "open": 134.34, "high": 134.34, "low": 134.03, "close": 134.03, "volume": 0.426, "close_time": 1744750799999}, {"open_time": 1744750800000, "open": 134.5, "high": 134.5, "low": 134.5, "close": 134.5, "volume": 0.015, "close_time": 1744754399999}, {"open_time": 1744754400000, "open": 135.35, "high": 135.35, "low": 133.73, "close": 133.73, "volume": 6.893, "close_time": 1744757999999}, {"open_time": 1744758000000, "open": 134.27, "high": 134.53, "low": 134.27, "close": 134.53, "volume": 33.356, "close_time": 1744761599999}, {"open_time": 1744761600000, "open": 134.16, "high": 134.16, "low": 133.73, "close": 133.73, "volume": 1.226, "close_time": 1744765199999}, {"open_time": 1744765200000, "open": 134.43, "high": 136.14, "low": 134.43, "close": 136.14, "volume": 2.577, "close_time": 1744768799999}, {"open_time": 1744768800000, "open": 136.03, "high": 136.03, "low": 135.67, "close": 135.67, "volume": 2.536, "close_time": 1744772399999}, {"open_time": 1744772400000, "open": 135.67, "high": 135.67, "low": 135.67, "close": 135.67, "volume": 0.0, "close_time": 1744775999999}, {"open_time": 1744776000000, "open": 135.67, "high": 135.67, "low": 135.67, "close": 135.67, "volume": 0.0, "close_time": 1744779599999}, {"open_time": 1744779600000, "open": 134.4, "high": 134.4, "low": 133.73, "close": 133.73, "volume": 0.175, "close_time": 1744783199999}, {"open_time": 1744783200000, "open": 133.73, "high": 133.73, "low": 133.73, "close": 133.73, "volume": 0.0, "close_time": 1744786799999}, {"open_time": 1744786800000, "open": 133.73, "high": 133.73, "low": 133.73, "close": 133.73, "volume": 0.0, "close_time": 1744790399999}, {"open_time": 1744790400000, "open": 133.09, "high": 135.46, "low": 132.64, "close": 135.46, "volume": 2.141, "close_time": 1744793999999}, {"open_time": 1744794000000, "open": 135.16, "high": 135.16, "low": 135.16, "close": 135.16, "volume": 0.208, "close_time": 1744797599999}, {"open_time": 1744797600000, "open": 135.16, "high": 135.16, "low": 135.16, "close": 135.16, "volume": 0.0, "close_time": 1744801199999}, {"open_time": 1744801200000, "open": 136.13, "high": 136.15, "low": 134.73, "close": 135.12, "volume": 2.775, "close_time": 1744804799999}, {"open_time": 1744804800000, "open": 134.4, "high": 134.4, "low": 134.4, "close": 134.4, "volume": 0.087, "close_time": 1744808399999}, {"open_time": 1744808400000, "open": 133.73, "high": 134.2, "low": 133.09, "close": 134.2, "volume": 2.061, "close_time": 1744811999999}, {"open_time": 1744812000000, "open": 135.45, "high": 136.23, "low": 135.42, "close": 136.08, "volume": 3.021, "close_time": 1744815599999}, {"open_time": 1744815600000, "open": 136.83, "high": 136.83, "low": 135.08, "close": 135.08, "volume": 0.174, "close_time": 1744819199999}, {"open_time": 1744819200000, "open": 134.4, "high": 135.46, "low": 133.73, "close": 135.46, "volume": 0.263, "close_time": 1744822799999}, {"open_time": 1744822800000, "open": 135.52, "high": 137.06, "low": 130.03, "close": 130.03, "volume": 15.911, "close_time": 1744826399999}, {"open_time": 1744826400000, "open": 132.12, "high": 133.75, "low": 131.67, "close": 131.7, "volume": 6.178, "close_time": 1744829999999}, {"open_time": 1744830000000, "open": 133.2, "high": 136.15, "low": 131.74, "close": 135.83, "volume": 8.886, "close_time": 1744833599999}, {"open_time": 1744833600000, "open": 136.61, "high": 136.66, "low": 133.73, "close": 133.73, "volume": 0.654, "close_time": 1744837199999}, {"open_time": 1744837200000, "open": 135.46, "high": 135.46, "low": 135.46, "close": 135.46, "volume": 0.088, "close_time": 1744840799999}, {"open_time": 1744840800000, "open": 135.46, "high": 135.46, "low": 135.46, "close": 135.46, "volume": 0.0, "close_time": 1744844399999}, {"open_time": 1744844400000, "open": 133.73, "high": 133.73, "low": 133.73, "close": 133.73, "volume": 0.088, "close_time": 1744847999999}, {"open_time": 1744848000000, "open": 133.73, "high": 133.73, "low": 133.73, "close": 133.73, "volume": 0.0, "close_time": 1744851599999}, {"open_time": 1744851600000, "open": 135.46, "high": 136.14, "low": 135.46, "close": 136.14, "volume": 0.174, "close_time": 1744855199999}, {"open_time": 1744855200000, "open": 136.14, "high": 136.14, "low": 136.14, "close": 136.14, "volume": 0.0, "close_time": 1744858799999}, {"open_time": 1744858800000, "open": 135.71, "high": 135.91, "low": 135.71, "close": 135.91, "volume": 2.39, "close_time": 1744862399999}, {"open_time": 1744862400000, "open": 136.3, "high": 136.3, "low": 136.3, "close": 136.3, "volume": 0.85, "close_time": 1744865999999}, {"open_time": 1744866000000, "open": 136.83, "high": 138.19, "low": 136.83, "close": 138.19, "volume": 0.831, "close_time": 1744869599999}, {"open_time": 1744869600000, "open": 138.73, "high": 139.11, "low": 138.73, "close": 138.77, "volume": 1.196, "close_time": 1744873199999}, {"open_time": 1744873200000, "open": 139.48, "high": 139.61, "low": 139.48, "close": 139.61, "volume": 0.314, "close_time": 1744876799999}, {"open_time": 1744876800000, "open": 137.96, "high": 138.45, "low": 137.82, "close": 137.82, "volume": 1.111, "close_time": 1744880399999}, {"open_time": 1744880400000, "open": 137.53, "high": 137.66, "low": 136.94, "close": 137.34, "volume": 0.441, "close_time": 1744883999999}, {"open_time": 1744884000000, "open": 137.42, "high": 137.42, "low": 137.42, "close": 137.42, "volume": 0.069, "close_time": 1744887599999}, {"open_time": 1744887600000, "open": 137.42, "high": 137.42, "low": 137.42, "close": 137.42, "volume": 0.0, "close_time": 1744891199999}, {"open_time": 1744891200000, "open": 138.43, "high": 138.91, "low": 138.43, "close": 138.91, "volume": 1.192, "close_time": 1744894799999}, {"open_time": 1744894800000, "open": 138.64, "high": 139.56, "low": 137.8, "close": 137.8, "volume": 1.312, "close_time": 1744898399999}, {"open_time": 1744898400000, "open": 137.13, "high": 137.13, "low": 135.08, "close": 135.08, "volume": 0.48, "close_time": 1744901999999}, {"open_time": 1744902000000, "open": 136.41, "high": 138.19, "low": 136.41, "close": 138.19, "volume": 1.581, "close_time": 1744905599999}, {"open_time": 1744905600000, "open": 137.08, "high": 140.0, "low": 137.08, "close": 139.48, "volume": 5.806, "close_time": 1744909199999}, {"open_time": 1744909200000, "open": 140.01, "high": 141.01, "low": 140.01, "close": 140.88, "volume": 3.442, "close_time": 1744912799999}, {"open_time": 1744912800000, "open": 140.99, "high": 141.18, "low": 139.21, "close": 139.21, "volume": 2.073, "close_time": 1744916399999}, {"open_time": 1744916400000, "open": 138.51, "high": 138.51, "low": 137.12, "close": 137.12, "volume": 0.448, "close_time": 1744919999999}, {"open_time": 1744920000000, "open": 138.16, "high": 138.91, "low": 138.16, "close": 138.64, "volume": 2.724, "close_time": 1744923599999}, {"open_time": 1744923600000, "open": 138.52, "high": 138.52, "low": 138.52, "close": 138.52, "volume": 1.147, "close_time": 1744927199999}, {"open_time": 1744927200000, "open": 139.58, "high": 139.58, "low": 138.13, "close": 138.13, "volume": 1.446, "close_time": 1744930799999}, {"open_time": 1744930800000, "open": 138.28, "high": 138.28, "low": 138.26, "close": 138.26, "volume": 5.148, "close_time": 1744934399999}, {"open_time": 1744934400000, "open": 138.26, "high": 138.26, "low": 138.26, "close": 138.26, "volume": 0.0, "close_time": 1744937999999}, {"open_time": 1744938000000, "open": 138.21, "high": 139.4, "low": 138.21, "close": 139.4, "volume": 0.677, "close_time": 1744941599999}, {"open_time": 1744941600000, "open": 138.64, "high": 138.64, "low": 138.64, "close": 138.64, "volume": 0.549, "close_time": 1744945199999}, {"open_time": 1744945200000, "open": 138.44, "high": 139.2, "low": 138.44, "close": 139.2, "volume": 0.276, "close_time": 1744948799999}, {"open_time": 1744948800000, "open": 139.2, "high": 139.2, "low": 139.2, "close": 139.2, "volume": 0.0, "close_time": 1744952399999}, {"open_time": 1744952400000, "open": 139.2, "high": 139.2, "low": 139.2, "close": 139.2, "volume": 0.0, "close_time": 1744955999999}, {"open_time": 1744956000000, "open": 138.84, "high": 138.84, "low": 138.39, "close": 138.64, "volume": 0.513, "close_time": 1744959599999}, {"open_time": 1744959600000, "open": 138.9, "high": 139.61, "low": 138.83, "close": 139.61, "volume": 2.68, "close_time": 1744963199999}, {"open_time": 1744963200000, "open": 140.27, "high": 141.01, "low": 140.07, "close": 140.07, "volume": 2.75, "close_time": 1744966799999}, {"open_time": 1744966800000, "open": 139.9, "high": 139.9, "low": 139.21, "close": 139.21, "volume": 2.401, "close_time": 1744970399999}, {"open_time": 1744970400000, "open": 139.28, "high": 139.28, "low": 138.51, "close": 138.51, "volume": 0.241, "close_time": 1744973999999}, {"open_time": 1744974000000, "open": 138.85, "high": 138.85, "low": 138.85, "close": 138.85, "volume": 1.258, "close_time": 1744977599999}, {"open_time": 1744977600000, "open": 138.85, "high": 138.85, "low": 138.85, "close": 138.85, "volume": 0.0, "close_time": 1744981199999}, {"open_time": 1744981200000, "open": 138.85, "high": 138.85, "low": 138.85, "close": 138.85, "volume": 0.0, "close_time": 1744984799999}, {"open_time": 1744984800000, "open": 138.85, "high": 138.85, "low": 138.85, "close": 138.85, "volume": 1.115, "close_time": 1744988399999}, {"open_time": 1744988400000, "open": 137.83, "high": 137.83, "low": 137.66, "close": 137.66, "volume": 4.619, "close_time": 1744991999999}, {"open_time": 1744992000000, "open": 138.2, "high": 138.3, "low": 138.2, "close": 138.2, "volume": 2.463, "close_time": 1744995599999}, {"open_time": 1744995600000, "open": 138.2, "high": 138.2, "low": 138.2, "close": 138.2, "volume": 0.0, "close_time": 1744999199999}, {"open_time": 1744999200000, "open": 138.2, "high": 138.2, "low": 138.2, "close": 138.2, "volume": 0.0, "close_time": 1745002799999}, {"open_time": 1745002800000, "open": 138.2, "high": 138.2, "low": 138.2, "close": 138.2, "volume": 0.0, "close_time": 1745006399999}, {"open_time": 1745006400000, "open": 138.2, "high": 138.2, "low": 138.2, "close": 138.2, "volume": 0.0, "close_time": 1745009999999}, {"open_time": 1745010000000, "open": 138.97, "high": 139.22, "low": 138.97, "close": 139.22, "volume": 1.37, "close_time": 1745013599999}, {"open_time": 1745013600000, "open": 138.7, "high": 138.7, "low": 138.7, "close": 138.7, "volume": 15.092, "close_time": 1745017199999}, {"open_time": 1745017200000, "open": 138.7, "high": 138.7, "low": 138.37, "close": 138.37, "volume": 13.644, "close_time": 1745020799999}, {"open_time": 1745020800000, "open": 138.37, "high": 138.37, "low": 138.37, "close": 138.37, "volume": 0.0, "close_time": 1745024399999}, {"open_time": 1745024400000, "open": 138.37, "high": 138.37, "low": 138.37, "close": 138.37, "volume": 0.0, "close_time": 1745027999999}, {"open_time": 1745028000000, "open": 139.61, "high": 139.77, "low": 139.61, "close": 139.77, "volume": 5.503, "close_time": 1745031599999}, {"open_time": 1745031600000, "open": 139.77, "high": 139.77, "low": 139.77, "close": 139.77, "volume": 0.0, "close_time": 1745035199999}, {"open_time": 1745035200000, "open": 139.28, "high": 140.31, "low": 139.28, "close": 140.31, "volume": 0.256, "close_time": 1745038799999}, {"open_time": 1745038800000, "open": 139.83, "high": 139.83, "low": 139.83, "close": 139.83, "volume": 3.295, "close_time": 1745042399999}, {"open_time": 1745042400000, "open": 139.83, "high": 139.83, "low": 139.83, "close": 139.83, "volume": 0.0, "close_time": 1745045999999}, {"open_time": 1745046000000, "open": 139.83, "high": 139.83, "low": 139.83, "close": 139.83, "volume": 0.0, "close_time": 1745049599999}, {"open_time": 1745049600000, "open": 139.83, "high": 139.83, "low": 139.83, "close": 139.83, "volume": 0.0, "close_time": 1745053199999}, {"open_time": 1745053200000, "open": 139.36, "high": 139.36, "low": 139.36, "close": 139.36, "volume": 0.179, "close_time": 1745056799999}, {"open_time": 1745056800000, "open": 139.36, "high": 139.36, "low": 139.36, "close": 139.36, "volume": 0.0, "close_time": 1745060399999}, {"open_time": 1745060400000, "open": 139.36, "high": 139.36, "low": 139.36, "close": 139.36, "volume": 0.0, "close_time": 1745063999999}, {"open_time": 1745064000000, "open": 138.51, "high": 138.51, "low": 138.51, "close": 138.51, "volume": 0.085, "close_time": 1745067599999}, {"open_time": 1745067600000, "open": 138.51, "high": 138.51, "low": 138.51, "close": 138.51, "volume": 0.0, "close_time": 1745071199999}, {"open_time": 1745071200000, "open": 138.51, "high": 138.51, "low": 138.51, "close": 138.51, "volume": 0.0, "close_time": 1745074799999}, {"open_time": 1745074800000, "open": 140.31, "high": 140.79, "low": 140.31, "close": 140.79, "volume": 0.165, "close_time": 1745078399999}, {"open_time": 1745078400000, "open": 140.79, "high": 140.79, "low": 140.79, "close": 140.79, "volume": 0.0, "close_time": 1745081999999}, {"open_time": 1745082000000, "open": 141.01, "high": 141.4, "low": 140.92, "close": 140.92, "volume": 0.788, "close_time": 1745085599999}, {"open_time": 1745085600000, "open": 141.72, "high": 141.72, "low": 141.61, "close": 141.61, "volume": 0.45, "close_time": 1745089199999}, {"open_time": 1745089200000, "open": 141.11, "high": 141.11, "low": 141.11, "close": 141.11, "volume": 0.085, "close_time": 1745092799999}, {"open_time": 1745092800000, "open": 141.11, "high": 141.11, "low": 141.11, "close": 141.11, "volume": 0.0, "close_time": 1745096399999}, {"open_time": 1745096400000, "open": 141.83, "high": 141.83, "low": 141.83, "close": 141.83, "volume": 6.337, "close_time": 1745099999999}, {"open_time": 1745100000000, "open": 142.38, "high": 142.43, "low": 142.38, "close": 142.43, "volume": 0.179, "close_time": 1745103599999}, {"open_time": 1745103600000, "open": 142.87, "high": 142.87, "low": 142.16, "close": 142.16, "volume": 0.292, "close_time": 1745107199999}, {"open_time": 1745107200000, "open": 142.16, "high": 142.16, "low": 142.16, "close": 142.16, "volume": 0.0, "close_time": 1745110799999}, {"open_time": 1745110800000, "open": 142.16, "high": 142.16, "low": 142.16, "close": 142.16, "volume": 0.0, "close_time": 1745114399999}, {"open_time": 1745114400000, "open": 142.77, "high": 143.01, "low": 142.59, "close": 143.01, "volume": 36.132, "close_time": 1745117999999}, {"open_time": 1745118000000, "open": 143.01, "high": 143.01, "low": 143.01, "close": 143.01, "volume": 0.0, "close_time": 1745121599999}, {"open_time": 1745121600000, "open": 143.01, "high": 143.15, "low": 141.6, "close": 141.6, "volume": 1.849, "close_time": 1745125199999}, {"open_time": 1745125200000, "open": 142.83, "high": 142.83, "low": 142.83, "close": 142.83, "volume": 0.084, "close_time": 1745128799999}, {"open_time": 1745128800000, "open": 142.62, "high": 142.62, "low": 141.32, "close": 141.32, "volume": 0.251, "close_time": 1745132399999}, {"open_time": 1745132400000, "open": 140.61, "high": 140.83, "low": 140.43, "close": 140.43, "volume": 1.013, "close_time": 1745135999999}, {"open_time": 1745136000000, "open": 140.33, "high": 140.33, "low": 139.91, "close": 139.91, "volume": 0.814, "close_time": 1745139599999}, {"open_time": 1745139600000, "open": 139.64, "high": 139.64, "low": 139.64, "close": 139.64, "volume": 0.031, "close_time": 1745143199999}, {"open_time": 1745143200000, "open": 139.21, "high": 139.21, "low": 137.82, "close": 137.82, "volume": 0.894, "close_time": 1745146799999}, {"open_time": 1745146800000, "open": 137.13, "high": 138.24, "low": 137.12, "close": 138.24, "volume": 0.269, "close_time": 1745150399999}, {"open_time": 1745150400000, "open": 138.24, "high": 138.24, "low": 138.24, "close": 138.24, "volume": 0.0, "close_time": 1745153999999}, {"open_time": 1745154000000, "open": 138.24, "high": 138.24, "low": 138.24, "close": 138.24, "volume": 0.0, "close_time": 1745157599999}, {"open_time": 1745157600000, "open": 138.24, "high": 138.24, "low": 138.24, "close": 138.24, "volume": 0.0, "close_time": 1745161199999}, {"open_time": 1745161200000, "open": 138.24, "high": 138.24, "low": 138.24, "close": 138.24, "volume": 0.0, "close_time": 1745164799999}, {"open_time": 1745164800000, "open": 138.24, "high": 138.24, "low": 138.24, "close": 138.24, "volume": 0.0, "close_time": 1745168399999}, {"open_time": 1745168400000, "open": 138.91, "high": 138.91, "low": 138.82, "close": 138.82, "volume": 1.524, "close_time": 1745171999999}, {"open_time": 1745172000000, "open": 138.82, "high": 138.82, "low": 138.82, "close": 138.82, "volume": 0.0, "close_time": 1745175599999}, {"open_time": 1745175600000, "open": 139.61, "high": 140.31, "low": 139.61, "close": 140.31, "volume": 0.443, "close_time": 1745179199999}, {"open_time": 1745179200000, "open": 140.79, "high": 143.15, "low": 140.79, "close": 140.97, "volume": 12.276, "close_time": 1745182799999}, {"open_time": 1745182800000, "open": 140.62, "high": 141.84, "low": 140.61, "close": 140.62, "volume": 1.434, "close_time": 1745186399999}, {"open_time": 1745186400000, "open": 140.42, "high": 141.08, "low": 139.63, "close": 141.08, "volume": 0.739, "close_time": 1745189999999}, {"open_time": 1745190000000, "open": 139.57, "high": 140.65, "low": 139.29, "close": 140.65, "volume": 30.454, "close_time": 1745193599999}, {"open_time": 1745193600000, "open": 141.03, "high": 145.4, "low": 141.03, "close": 145.4, "volume": 12.26, "close_time": 1745197199999}, {"open_time": 1745197200000, "open": 145.19, "high": 145.45, "low": 145.19, "close": 145.45, "volume": 4.809, "close_time": 1745200799999}, {"open_time": 1745200800000, "open": 145.06, "high": 145.98, "low": 145.05, "close": 145.98, "volume": 8.744, "close_time": 1745204399999}, {"open_time": 1745204400000, "open": 145.98, "high": 145.98, "low": 145.98, "close": 145.98, "volume": 0.0, "close_time": 1745207999999}, {"open_time": 1745208000000, "open": 144.34, "high": 144.34, "low": 144.07, "close": 144.07, "volume": 0.162, "close_time": 1745211599999}, {"open_time": 1745211600000, "open": 145.25, "high": 145.25, "low": 145.25, "close": 145.25, "volume": 0.129, "close_time": 1745215199999}, {"open_time": 1745215200000, "open": 145.25, "high": 145.25, "low": 145.25, "close": 145.25, "volume": 0.0, "close_time": 1745218799999}, {"open_time": 1745218800000, "open": 145.25, "high": 145.25, "low": 145.25, "close": 145.25, "volume": 0.0, "close_time": 1745222399999}, {"open_time": 1745222400000, "open": 145.25, "high": 145.25, "low": 145.25, "close": 145.25, "volume": 0.0, "close_time": 1745225999999}, {"open_time": 1745226000000, "open": 144.75, "high": 144.75, "low": 144.75, "close": 144.75, "volume": 0.1, "close_time": 1745229599999}, {"open_time": 1745229600000, "open": 144.75, "high": 144.75, "low": 144.75, "close": 144.75, "volume": 0.0, "close_time": 1745233199999}, {"open_time": 1745233200000, "open": 144.75, "high": 144.75, "low": 144.75, "close": 144.75, "volume": 0.0, "close_time": 1745236799999}, {"open_time": 1745236800000, "open": 144.75, "high": 144.75, "low": 144.75, "close": 144.75, "volume": 0.0, "close_time": 1745240399999}, {"open_time": 1745240400000, "open": 143.47, "high": 143.47, "low": 143.16, "close": 143.16, "volume": 0.173, "close_time": 1745243999999}, {"open_time": 1745244000000, "open": 142.99, "high": 145.33, "low": 142.75, "close": 145.33, "volume": 1.265, "close_time": 1745247599999}, {"open_time": 1745247600000, "open": 144.59, "high": 144.59, "low": 144.0, "close": 144.0, "volume": 1.901, "close_time": 1745251199999}, {"open_time": 1745251200000, "open": 143.8, "high": 143.8, "low": 141.27, "close": 141.27, "volume": 3.999, "close_time": 1745254799999}, {"open_time": 1745254800000, "open": 140.64, "high": 140.64, "low": 139.33, "close": 140.61, "volume": 3.082, "close_time": 1745258399999}, {"open_time": 1745258400000, "open": 140.15, "high": 140.15, "low": 140.15, "close": 140.15, "volume": 0.411, "close_time": 1745261999999}, {"open_time": 1745262000000, "open": 139.21, "high": 141.23, "low": 139.18, "close": 141.23, "volume": 6.159, "close_time": 1745265599999}, {"open_time": 1745265600000, "open": 141.72, "high": 141.72, "low": 141.72, "close": 141.72, "volume": 0.084, "close_time": 1745269199999}, {"open_time": 1745269200000, "open": 141.72, "high": 141.72, "low": 141.72, "close": 141.72, "volume": 0.0, "close_time": 1745272799999}, {"open_time": 1745272800000, "open": 141.46, "high": 142.43, "low": 141.38, "close": 142.43, "volume": 22.154, "close_time": 1745276399999}, {"open_time": 1745276400000, "open": 141.76, "high": 142.39, "low": 141.7, "close": 142.13, "volume": 1.525, "close_time": 1745279999999}, {"open_time": 1745280000000, "open": 142.91, "high": 142.91, "low": 139.91, "close": 141.72, "volume": 4.029, "close_time": 1745283599999}, {"open_time": 1745283600000, "open": 142.43, "high": 143.87, "low": 142.43, "close": 143.59, "volume": 5.472, "close_time": 1745287199999}, {"open_time": 1745287200000, "open": 144.51, "high": 144.61, "low": 142.52, "close": 142.59, "volume": 3.0, "close_time": 1745290799999}, {"open_time": 1745290800000, "open": 142.77, "high": 143.02, "low": 142.77, "close": 142.87, "volume": 1.308, "close_time": 1745294399999}, {"open_time": 1745294400000, "open": 143.46, "high": 143.46, "low": 143.46, "close": 143.46, "volume": 0.63, "close_time": 1745297999999}, {"open_time": 1745298000000, "open": 144.6, "high": 144.6, "low": 144.6, "close": 144.6, "volume": 0.082, "close_time": 1745301599999}, {"open_time": 1745301600000, "open": 143.71, "high": 143.71, "low": 143.71, "close": 143.71, "volume": 0.623, "close_time": 1745305199999}, {"open_time": 1745305200000, "open": 144.89, "high": 147.74, "low": 144.89, "close": 147.27, "volume": 4.785, "close_time": 1745308799999}, {"open_time": 1745308800000, "open": 147.45, "high": 148.28, "low": 147.12, "close": 147.89, "volume": 28.174, "close_time": 1745312399999}, {"open_time": 1745312400000, "open": 147.96, "high": 147.96, "low": 146.34, "close": 146.34, "volume": 3.635, "close_time": 1745315999999}, {"open_time": 1745316000000, "open": 146.25, "high": 146.25, "low": 146.25, "close": 146.25, "volume": 0.011, "close_time": 1745319599999}, {"open_time": 1745319600000, "open": 146.25, "high": 146.25, "low": 146.25, "close": 146.25, "volume": 0.0, "close_time": 1745323199999}, {"open_time": 1745323200000, "open": 148.28, "high": 149.08, "low": 146.44, "close": 149.08, "volume": 128.844, "close_time": 1745326799999}, {"open_time": 1745326800000, "open": 149.49, "high": 150.15, "low": 148.14, "close": 149.14, "volume": 11.953, "close_time": 1745330399999}, {"open_time": 1745330400000, "open": 148.73, "high": 150.7, "low": 148.16, "close": 150.57, "volume": 45.975, "close_time": 1745333999999}, {"open_time": 1745334000000, "open": 151.12, "high": 154.99, "low": 150.9, "close": 151.48, "volume": 34.029, "close_time": 1745337599999}, {"open_time": 1745337600000, "open": 151.92, "high": 152.3, "low": 150.86, "close": 151.77, "volume": 3.508, "close_time": 1745341199999}, {"open_time": 1745341200000, "open": 151.54, "high": 152.25, "low": 151.53, "close": 152.25, "volume": 0.866, "close_time": 1745344799999}, {"open_time": 1745344800000, "open": 151.96, "high": 152.82, "low": 151.96, "close": 152.82, "volume": 8.25, "close_time": 1745348399999}, {"open_time": 1745348400000, "open": 151.88, "high": 151.88, "low": 151.88, "close": 151.88, "volume": 0.013, "close_time": 1745351999999}, {"open_time": 1745352000000, "open": 152.68, "high": 152.85, "low": 152.68, "close": 152.85, "volume": 0.653, "close_time": 1745355599999}, {"open_time": 1745355600000, "open": 153.59, "high": 158.53, "low": 153.59, "close": 157.01, "volume": 138.295, "close_time": 1745359199999}, {"open_time": 1745359200000, "open": 157.83, "high": 158.07, "low": 156.25, "close": 156.76, "volume": 3.944, "close_time": 1745362799999}, {"open_time": 1745362800000, "open": 158.28, "high": 158.58, "low": 157.55, "close": 158.58, "volume": 5.227, "close_time": 1745366399999}, {"open_time": 1745366400000, "open": 159.08, "high": 159.81, "low": 159.0, "close": 159.0, "volume": 3.276, "close_time": 1745369999999}, {"open_time": 1745370000000, "open": 159.88, "high": 161.75, "low": 158.69, "close": 158.69, "volume": 0.819, "close_time": 1745373599999}, {"open_time": 1745373600000, "open": 161.49, "high": 162.81, "low": 160.26, "close": 161.3, "volume": 6.894, "close_time": 1745377199999}, {"open_time": 1745377200000, "open": 162.81, "high": 163.04, "low": 162.81, "close": 163.04, "volume": 2.667, "close_time": 1745380799999}, {"open_time": 1745380800000, "open": 163.06, "high": 165.14, "low": 162.48, "close": 165.14, "volume": 32.306, "close_time": 1745384399999}, {"open_time": 1745384400000, "open": 164.44, "high": 164.44, "low": 164.2, "close": 164.2, "volume": 2.748, "close_time": 1745387999999}, {"open_time": 1745388000000, "open": 162.65, "high": 163.13, "low": 162.65, "close": 163.13, "volume": 7.0, "close_time": 1745391599999}, {"open_time": 1745391600000, "open": 161.84, "high": 162.58, "low": 161.84, "close": 162.58, "volume": 8.793, "close_time": 1745395199999}, {"open_time": 1745395200000, "open": 163.94, "high": 163.94, "low": 163.94, "close": 163.94, "volume": 0.072, "close_time": 1745398799999}, {"open_time": 1745398800000, "open": 164.76, "high": 164.76, "low": 164.22, "close": 164.22, "volume": 0.184, "close_time": 1745402399999}, {"open_time": 1745402400000, "open": 162.65, "high": 165.43, "low": 162.65, "close": 165.43, "volume": 1.356, "close_time": 1745405999999}, {"open_time": 1745406000000, "open": 165.55, "high": 165.78, "low": 164.76, "close": 164.76, "volume": 0.387, "close_time": 1745409599999}, {"open_time": 1745409600000, "open": 166.25, "high": 167.73, "low": 166.25, "close": 166.74, "volume": 1.475, "close_time": 1745413199999}, {"open_time": 1745413200000, "open": 168.1, "high": 168.72, "low": 163.47, "close": 163.47, "volume": 6.431, "close_time": 1745416799999}, {"open_time": 1745416800000, "open": 163.65, "high": 163.65, "low": 163.65, "close": 163.65, "volume": 0.972, "close_time": 1745420399999}, {"open_time": 1745420400000, "open": 163.11, "high": 166.42, "low": 162.65, "close": 166.42, "volume": 4.29, "close_time": 1745423999999}, {"open_time": 1745424000000, "open": 166.42, "high": 166.42, "low": 166.42, "close": 166.42, "volume": 0.0, "close_time": 1745427599999}, {"open_time": 1745427600000, "open": 165.45, "high": 166.7, "low": 165.15, "close": 165.15, "volume": 2.469, "close_time": 1745431199999}, {"open_time": 1745431200000, "open": 167.26, "high": 168.27, "low": 165.48, "close": 166.43, "volume": 0.79, "close_time": 1745434799999}, {"open_time": 1745434800000, "open": 166.51, "high": 166.51, "low": 164.29, "close": 164.29, "volume": 0.513, "close_time": 1745438399999}, {"open_time": 1745438400000, "open": 166.42, "high": 166.42, "low": 166.42, "close": 166.42, "volume": 0.071, "close_time": 1745441999999}, {"open_time": 1745442000000, "open": 166.42, "high": 166.42, "low": 166.42, "close": 166.42, "volume": 0.0, "close_time": 1745445599999}, {"open_time": 1745445600000, "open": 166.42, "high": 166.42, "low": 166.42, "close": 166.42, "volume": 0.0, "close_time": 1745449199999}, {"open_time": 1745449200000, "open": 167.26, "high": 168.1, "low": 167.26, "close": 168.1, "volume": 0.141, "close_time": 1745452799999}, {"open_time": 1745452800000, "open": 168.94, "high": 169.14, "low": 167.84, "close": 167.84, "volume": 1.387, "close_time": 1745456399999}, {"open_time": 1745456400000, "open": 167.11, "high": 167.11, "low": 167.11, "close": 167.11, "volume": 0.521, "close_time": 1745459999999}, {"open_time": 1745460000000, "open": 169.51, "high": 170.37, "low": 167.62, "close": 167.62, "volume": 4.92, "close_time": 1745463599999}, {"open_time": 1745463600000, "open": 166.78, "high": 166.78, "low": 165.12, "close": 165.12, "volume": 1.389, "close_time": 1745467199999}, {"open_time": 1745467200000, "open": 164.93, "high": 165.38, "low": 164.42, "close": 164.42, "volume": 7.937, "close_time": 1745470799999}, {"open_time": 1745470800000, "open": 165.83, "high": 165.86, "low": 164.29, "close": 164.29, "volume": 1.401, "close_time": 1745474399999}, {"open_time": 1745474400000, "open": 163.96, "high": 163.96, "low": 163.96, "close": 163.96, "volume": 0.098, "close_time": 1745477999999}, {"open_time": 1745478000000, "open": 163.47, "high": 163.48, "low": 161.6, "close": 161.6, "volume": 2.815, "close_time": 1745481599999}, {"open_time": 1745481600000, "open": 161.6, "high": 161.6, "low": 158.59, "close": 158.59, "volume": 29.1, "close_time": 1745485199999}, {"open_time": 1745485200000, "open": 159.94, "high": 160.69, "low": 159.94, "close": 160.69, "volume": 7.204, "close_time": 1745488799999}, {"open_time": 1745488800000, "open": 160.04, "high": 160.04, "low": 160.04, "close": 160.04, "volume": 1.0, "close_time": 1745492399999}, {"open_time": 1745492400000, "open": 160.5, "high": 160.5, "low": 160.5, "close": 160.5, "volume": 6.486, "close_time": 1745495999999}, {"open_time": 1745496000000, "open": 161.49, "high": 161.49, "low": 161.49, "close": 161.49, "volume": 0.073, "close_time": 1745499599999}, {"open_time": 1745499600000, "open": 162.3, "high": 163.19, "low": 162.3, "close": 162.87, "volume": 1.847, "close_time": 1745503199999}, {"open_time": 1745503200000, "open": 163.67, "high": 164.76, "low": 163.67, "close": 164.76, "volume": 0.887, "close_time": 1745506799999}, {"open_time": 1745506800000, "open": 165.25, "high": 167.02, "low": 165.25, "close": 167.0, "volume": 1.636, "close_time": 1745510399999}, {"open_time": 1745510400000, "open": 167.26, "high": 169.17, "low": 167.26, "close": 168.28, "volume": 3.848, "close_time": 1745513999999}, {"open_time": 1745514000000, "open": 167.85, "high": 167.85, "low": 164.49, "close": 164.49, "volume": 2.596, "close_time": 1745517599999}, {"open_time": 1745517600000, "open": 166.04, "high": 167.26, "low": 166.02, "close": 166.02, "volume": 1.122, "close_time": 1745521199999}, {"open_time": 1745521200000, "open": 166.34, "high": 167.26, "low": 166.34, "close": 167.26, "volume": 3.06, "close_time": 1745524799999}, {"open_time": 1745524800000, "open": 168.01, "high": 168.1, "low": 168.01, "close": 168.1, "volume": 1.47, "close_time": 1745528399999}, {"open_time": 1745528400000, "open": 168.1, "high": 168.1, "low": 168.1, "close": 168.1, "volume": 0.0, "close_time": 1745531999999}, {"open_time": 1745532000000, "open": 166.93, "high": 166.93, "low": 165.95, "close": 165.95, "volume": 1.173, "close_time": 1745535599999}, {"open_time": 1745535600000, "open": 168.1, "high": 168.1, "low": 168.1, "close": 168.1, "volume": 0.071, "close_time": 1745539199999}, {"open_time": 1745539200000, "open": 167.26, "high": 167.77, "low": 167.26, "close": 167.69, "volume": 5.935, "close_time": 1745542799999}, {"open_time": 1745542800000, "open": 168.94, "high": 169.67, "low": 166.78, "close": 166.78, "volume": 1.392, "close_time": 1745546399999}, {"open_time": 1745546400000, "open": 166.4, "high": 166.4, "low": 163.96, "close": 163.96, "volume": 6.991, "close_time": 1745549999999}, {"open_time": 1745550000000, "open": 166.42, "high": 166.42, "low": 166.42, "close": 166.42, "volume": 0.071, "close_time": 1745553599999}, {"open_time": 1745553600000, "open": 167.26, "high": 167.73, "low": 167.26, "close": 167.73, "volume": 1.172, "close_time": 1745557199999}, {"open_time": 1745557200000, "open": 167.73, "high": 167.73, "low": 167.73, "close": 167.73, "volume": 0.0, "close_time": 1745560799999}, {"open_time": 1745560800000, "open": 167.73, "high": 167.73, "low": 167.73, "close": 167.73, "volume": 0.0, "close_time": 1745564399999}, {"open_time": 1745564400000, "open": 167.24, "high": 167.24, "low": 166.54, "close": 166.54, "volume": 3.369, "close_time": 1745567999999}, {"open_time": 1745568000000, "open": 167.52, "high": 167.52, "low": 166.67, "close": 167.27, "volume": 1.031, "close_time": 1745571599999}, {"open_time": 1745571600000, "open": 166.53, "high": 168.1, "low": 166.53, "close": 167.43, "volume": 11.94, "close_time": 1745575199999}, {"open_time": 1745575200000, "open": 167.7, "high": 167.7, "low": 165.95, "close": 165.95, "volume": 0.467, "close_time": 1745578799999}, {"open_time": 1745578800000, "open": 165.95, "high": 165.95, "low": 165.95, "close": 165.95, "volume": 0.0, "close_time": 1745582399999}, {"open_time": 1745582400000, "open": 168.1, "high": 168.41, "low": 165.81, "close": 165.81, "volume": 1.827, "close_time": 1745585999999}, {"open_time": 1745586000000, "open": 165.54, "high": 165.57, "low": 162.97, "close": 163.97, "volume": 71.424, "close_time": 1745589599999}, {"open_time": 1745589600000, "open": 164.75, "high": 168.1, "low": 164.75, "close": 168.1, "volume": 131.159, "close_time": 1745593199999}, {"open_time": 1745593200000, "open": 167.77, "high": 168.06, "low": 167.39, "close": 168.01, "volume": 2.48, "close_time": 1745596799999}, {"open_time": 1745596800000, "open": 165.95, "high": 168.94, "low": 165.95, "close": 168.94, "volume": 1.86, "close_time": 1745600399999}, {"open_time": 1745600400000, "open": 169.67, "high": 170.37, "low": 166.42, "close": 166.78, "volume": 7.516, "close_time": 1745603999999}, {"open_time": 1745604000000, "open": 166.79, "high": 166.79, "low": 166.79, "close": 166.79, "volume": 0.615, "close_time": 1745607599999}, {"open_time": 1745607600000, "open": 166.79, "high": 166.79, "low": 166.79, "close": 166.79, "volume": 0.0, "close_time": 1745611199999}, {"open_time": 1745611200000, "open": 168.27, "high": 168.27, "low": 168.27, "close": 168.27, "volume": 0.208, "close_time": 1745614799999}, {"open_time": 1745614800000, "open": 168.94, "high": 168.96, "low": 166.78, "close": 166.78, "volume": 1.407, "close_time": 1745618399999}, {"open_time": 1745618400000, "open": 167.27, "high": 167.34, "low": 167.27, "close": 167.34, "volume": 1.216, "close_time": 1745621999999}, {"open_time": 1745622000000, "open": 167.34, "high": 167.34, "low": 167.34, "close": 167.34, "volume": 0.0, "close_time": 1745625599999}, {"open_time": 1745625600000, "open": 167.62, "high": 169.79, "low": 167.62, "close": 169.79, "volume": 2.234, "close_time": 1745629199999}, {"open_time": 1745629200000, "open": 169.17, "high": 172.0, "low": 169.01, "close": 170.48, "volume": 9.937, "close_time": 1745632799999}, {"open_time": 1745632800000, "open": 171.31, "high": 171.46, "low": 170.73, "close": 171.46, "volume": 4.44, "close_time": 1745636399999}, {"open_time": 1745636400000, "open": 169.35, "high": 169.35, "low": 169.31, "close": 169.31, "volume": 1.051, "close_time": 1745639999999}, {"open_time": 1745640000000, "open": 168.7, "high": 169.08, "low": 167.62, "close": 167.87, "volume": 137.39, "close_time": 1745643599999}, {"open_time": 1745643600000, "open": 168.02, "high": 168.58, "low": 168.02, "close": 168.58, "volume": 1.082, "close_time": 1745647199999}, {"open_time": 1745647200000, "open": 169.79, "high": 169.79, "low": 169.79, "close": 169.79, "volume": 0.07, "close_time": 1745650799999}, {"open_time": 1745650800000, "open": 170.28, "high": 170.97, "low": 170.28, "close": 170.97, "volume": 0.799, "close_time": 1745654399999}, {"open_time": 1745654400000, "open": 171.51, "high": 172.83, "low": 170.0, "close": 170.0, "volume": 7.448, "close_time": 1745657999999}, {"open_time": 1745658000000, "open": 169.5, "high": 169.5, "low": 168.2, "close": 168.2, "volume": 1.889, "close_time": 1745661599999}, {"open_time": 1745661600000, "open": 169.95, "high": 169.95, "low": 169.95, "close": 169.95, "volume": 1.02, "close_time": 1745665199999}, {"open_time": 1745665200000, "open": 167.62, "high": 167.62, "low": 165.95, "close": 165.95, "volume": 1.428, "close_time": 1745668799999}, {"open_time": 1745668800000, "open": 166.5, "high": 166.73, "low": 166.5, "close": 166.73, "volume": 1.095, "close_time": 1745672399999}, {"open_time": 1745672400000, "open": 165.49, "high": 165.73, "low": 164.5, "close": 165.5, "volume": 22.355, "close_time": 1745675999999}, {"open_time": 1745676000000, "open": 165.29, "high": 167.19, "low": 165.29, "close": 167.19, "volume": 116.314, "close_time": 1745679599999}, {"open_time": 1745679600000, "open": 167.26, "high": 168.1, "low": 167.26, "close": 168.1, "volume": 0.196, "close_time": 1745683199999}, {"open_time": 1745683200000, "open": 166.78, "high": 167.72, "low": 166.78, "close": 167.59, "volume": 0.622, "close_time": 1745686799999}, {"open_time": 1745686800000, "open": 167.59, "high": 167.59, "low": 167.59, "close": 167.59, "volume": 0.0, "close_time": 1745690399999}, {"open_time": 1745690400000, "open": 168.94, "high": 169.79, "low": 168.94, "close": 169.21, "volume": 0.67, "close_time": 1745693999999}, {"open_time": 1745694000000, "open": 170.24, "high": 170.75, "low": 170.24, "close": 170.75, "volume": 0.716, "close_time": 1745697599999}, {"open_time": 1745697600000, "open": 171.49, "high": 171.51, "low": 170.43, "close": 170.43, "volume": 1.72, "close_time": 1745701199999}, {"open_time": 1745701200000, "open": 171.43, "high": 171.43, "low": 170.99, "close": 170.99, "volume": 2.046, "close_time": 1745704799999}, {"open_time": 1745704800000, "open": 171.85, "high": 172.94, "low": 171.85, "close": 172.14, "volume": 0.302, "close_time": 1745708399999}, {"open_time": 1745708400000, "open": 172.52, "high": 172.52, "low": 170.4, "close": 170.6, "volume": 3.514, "close_time": 1745711999999}, {"open_time": 1745712000000, "open": 173.24, "high": 179.09, "low": 173.24, "close": 178.73, "volume": 27.742, "close_time": 1745715599999}, {"open_time": 1745715600000, "open": 176.36, "high": 177.8, "low": 171.67, "close": 171.67, "volume": 7.844, "close_time": 1745719199999}, {"open_time": 1745719200000, "open": 172.75, "high": 172.75, "low": 171.02, "close": 171.02, "volume": 2.642, "close_time": 1745722799999}, {"open_time": 1745722800000, "open": 171.34, "high": 171.64, "low": 170.6, "close": 170.8, "volume": 5.576, "close_time": 1745726399999}, {"open_time": 1745726400000, "open": 170.17, "high": 170.17, "low": 168.58, "close": 168.58, "volume": 3.975, "close_time": 1745729999999}, {"open_time": 1745730000000, "open": 169.2, "high": 169.2, "low": 167.84, "close": 168.83, "volume": 2.069, "close_time": 1745733599999}, {"open_time": 1745733600000, "open": 169.55, "high": 169.81, "low": 169.4, "close": 169.4, "volume": 0.44, "close_time": 1745737199999}, {"open_time": 1745737200000, "open": 169.14, "high": 169.32, "low": 169.14, "close": 169.2, "volume": 0.081, "close_time": 1745740799999}, {"open_time": 1745740800000, "open": 170.64, "high": 170.64, "low": 170.64, "close": 170.64, "volume": 0.069, "close_time": 1745744399999}, {"open_time": 1745744400000, "open": 169.57, "high": 170.68, "low": 169.57, "close": 170.68, "volume": 0.452, "close_time": 1745747999999}, {"open_time": 1745748000000, "open": 170.68, "high": 170.68, "low": 170.68, "close": 170.68, "volume": 0.015, "close_time": 1745751599999}, {"open_time": 1745751600000, "open": 170.68, "high": 170.68, "low": 170.68, "close": 170.68, "volume": 0.0, "close_time": 1745755199999}, {"open_time": 1745755200000, "open": 168.48, "high": 170.64, "low": 168.03, "close": 170.39, "volume": 2.606, "close_time": 1745758799999}, {"open_time": 1745758800000, "open": 169.4, "high": 169.4, "low": 168.46, "close": 168.84, "volume": 2.322, "close_time": 1745762399999}, {"open_time": 1745762400000, "open": 169.47, "high": 169.47, "low": 169.47, "close": 169.47, "volume": 0.614, "close_time": 1745765999999}, {"open_time": 1745766000000, "open": 167.62, "high": 167.62, "low": 166.42, "close": 166.75, "volume": 1.408, "close_time": 1745769599999}, {"open_time": 1745769600000, "open": 166.18, "high": 166.18, "low": 165.93, "close": 165.93, "volume": 1.286, "close_time": 1745773199999}, {"open_time": 1745773200000, "open": 165.93, "high": 165.93, "low": 165.93, "close": 165.93, "volume": 0.0, "close_time": 1745776799999}, {"open_time": 1745776800000, "open": 167.15, "high": 168.94, "low": 167.15, "close": 168.94, "volume": 1.251, "close_time": 1745780399999}, {"open_time": 1745780400000, "open": 169.79, "high": 170.64, "low": 169.79, "close": 170.64, "volume": 0.235, "close_time": 1745783999999}, {"open_time": 1745784000000, "open": 170.64, "high": 170.64, "low": 170.64, "close": 170.64, "volume": 0.0, "close_time": 1745787599999}, {"open_time": 1745787600000, "open": 168.46, "high": 168.46, "low": 168.46, "close": 168.46, "volume": 0.069, "close_time": 1745791199999}, {"open_time": 1745791200000, "open": 167.62, "high": 167.9, "low": 167.43, "close": 167.9, "volume": 1.876, "close_time": 1745794799999}, {"open_time": 1745794800000, "open": 166.78, "high": 166.78, "low": 166.7, "close": 166.7, "volume": 0.75, "close_time": 1745798399999}, {"open_time": 1745798400000, "open": 166.42, "high": 166.69, "low": 165.12, "close": 165.77, "volume": 2.639, "close_time": 1745801999999}, {"open_time": 1745802000000, "open": 165.08, "high": 165.3, "low": 161.89, "close": 161.89, "volume": 4.37, "close_time": 1745805599999}, {"open_time": 1745805600000, "open": 162.79, "high": 164.14, "low": 162.79, "close": 164.14, "volume": 1.34, "close_time": 1745809199999}, {"open_time": 1745809200000, "open": 164.45, "high": 167.89, "low": 164.45, "close": 167.89, "volume": 1.012, "close_time": 1745812799999}, {"open_time": 1745812800000, "open": 168.1, "high": 170.37, "low": 168.1, "close": 170.37, "volume": 3.168, "close_time": 1745816399999}, {"open_time": 1745816400000, "open": 169.89, "high": 169.89, "low": 169.78, "close": 169.78, "volume": 1.255, "close_time": 1745819999999}, {"open_time": 1745820000000, "open": 170.63, "high": 174.14, "low": 170.63, "close": 173.18, "volume": 8.876, "close_time": 1745823599999}, {"open_time": 1745823600000, "open": 172.9, "high": 174.83, "low": 172.9, "close": 174.83, "volume": 2.179, "close_time": 1745827199999}, {"open_time": 1745827200000, "open": 172.99, "high": 172.99, "low": 172.34, "close": 172.34, "volume": 2.862, "close_time": 1745830799999}, {"open_time": 1745830800000, "open": 172.86, "high": 172.86, "low": 171.03, "close": 171.03, "volume": 0.641, "close_time": 1745834399999}, {"open_time": 1745834400000, "open": 171.02, "high": 172.58, "low": 169.31, "close": 172.58, "volume": 4.418, "close_time": 1745837999999}, {"open_time": 1745838000000, "open": 171.17, "high": 171.17, "low": 170.52, "close": 170.52, "volume": 1.13, "close_time": 1745841599999}, {"open_time": 1745841600000, "open": 170.16, "high": 170.16, "low": 168.92, "close": 168.92, "volume": 128.905, "close_time": 1745845199999}, {"open_time": 1745845200000, "open": 168.86, "high": 169.29, "low": 166.42, "close": 166.42, "volume": 15.851, "close_time": 1745848799999}, {"open_time": 1745848800000, "open": 166.42, "high": 169.79, "low": 166.42, "close": 167.62, "volume": 8.988, "close_time": 1745852399999}, {"open_time": 1745852400000, "open": 166.78, "high": 166.78, "low": 163.47, "close": 163.47, "volume": 7.703, "close_time": 1745855999999}, {"open_time": 1745856000000, "open": 164.37, "high": 165.59, "low": 163.48, "close": 165.59, "volume": 2.8, "close_time": 1745859599999}, {"open_time": 1745859600000, "open": 164.61, "high": 165.59, "low": 163.47, "close": 165.59, "volume": 42.088, "close_time": 1745863199999}, {"open_time": 1745863200000, "open": 165.14, "high": 166.42, "low": 165.14, "close": 166.42, "volume": 2.075, "close_time": 1745866799999}, {"open_time": 1745866800000, "open": 167.26, "high": 168.1, "low": 167.26, "close": 168.1, "volume": 0.238, "close_time": 1745870399999}, {"open_time": 1745870400000, "open": 165.95, "high": 165.95, "low": 165.83, "close": 165.83, "volume": 1.009, "close_time": 1745873999999}, {"open_time": 1745874000000, "open": 165.45, "high": 165.45, "low": 165.12, "close": 165.12, "volume": 0.271, "close_time": 1745877599999}, {"open_time": 1745877600000, "open": 166.12, "high": 166.12, "low": 165.24, "close": 165.85, "volume": 5.536, "close_time": 1745881199999}, {"open_time": 1745881200000, "open": 166.17, "high": 166.17, "low": 165.64, "close": 165.74, "volume": 2.449, "close_time": 1745884799999}, {"open_time": 1745884800000, "open": 164.92, "high": 167.26, "low": 164.92, "close": 167.1, "volume": 30.484, "close_time": 1745888399999}, {"open_time": 1745888400000, "open": 168.1, "high": 168.1, "low": 166.22, "close": 166.22, "volume": 0.102, "close_time": 1745891999999}, {"open_time": 1745892000000, "open": 166.23, "high": 166.23, "low": 165.95, "close": 165.95, "volume": 0.272, "close_time": 1745895599999}, {"open_time": 1745895600000, "open": 166.39, "high": 166.39, "low": 166.07, "close": 166.07, "volume": 0.702, "close_time": 1745899199999}, {"open_time": 1745899200000, "open": 166.57, "high": 166.57, "low": 164.29, "close": 164.29, "volume": 8.947, "close_time": 1745902799999}, {"open_time": 1745902800000, "open": 164.04, "high": 165.38, "low": 164.04, "close": 165.38, "volume": 0.222, "close_time": 1745906399999}, {"open_time": 1745906400000, "open": 166.42, "high": 168.94, "low": 166.42, "close": 168.94, "volume": 0.282, "close_time": 1745909999999}, {"open_time": 1745910000000, "open": 168.64, "high": 168.64, "low": 168.64, "close": 168.64, "volume": 0.083, "close_time": 1745913599999}, {"open_time": 1745913600000, "open": 169.78, "high": 169.91, "low": 168.94, "close": 168.94, "volume": 0.287, "close_time": 1745917199999}, {"open_time": 1745917200000, "open": 169.98, "high": 170.37, "low": 168.7, "close": 168.7, "volume": 3.342, "close_time": 1745920799999}, {"open_time": 1745920800000, "open": 170.41, "high": 170.75, "low": 170.41, "close": 170.75, "volume": 7.85, "close_time": 1745924399999}, {"open_time": 1745924400000, "open": 169.52, "high": 169.52, "low": 167.98, "close": 167.98, "volume": 32.062, "close_time": 1745927999999}, {"open_time": 1745928000000, "open": 168.84, "high": 168.84, "low": 167.35, "close": 167.35, "volume": 0.74, "close_time": 1745931599999}, {"open_time": 1745931600000, "open": 166.78, "high": 166.78, "low": 166.42, "close": 166.42, "volume": 0.168, "close_time": 1745935199999}, {"open_time": 1745935200000, "open": 168.94, "high": 169.79, "low": 168.94, "close": 169.79, "volume": 0.14, "close_time": 1745938799999}, {"open_time": 1745938800000, "open": 169.4, "high": 169.4, "low": 169.4, "close": 169.4, "volume": 6.438, "close_time": 1745942399999}, {"open_time": 1745942400000, "open": 169.4, "high": 169.4, "low": 169.4, "close": 169.4, "volume": 0.0, "close_time": 1745945999999}, {"open_time": 1745946000000, "open": 167.62, "high": 167.62, "low": 167.62, "close": 167.62, "volume": 0.07, "close_time": 1745949599999}, {"open_time": 1745949600000, "open": 169.79, "high": 169.79, "low": 169.79, "close": 169.79, "volume": 0.069, "close_time": 1745953199999}, {"open_time": 1745953200000, "open": 169.57, "high": 170.24, "low": 169.57, "close": 170.24, "volume": 0.183, "close_time": 1745956799999}, {"open_time": 1745956800000, "open": 170.24, "high": 170.24, "low": 170.24, "close": 170.24, "volume": 0.0, "close_time": 1745960399999}, {"open_time": 1745960400000, "open": 168.12, "high": 168.34, "low": 165.95, "close": 165.95, "volume": 0.689, "close_time": 1745963999999}, {"open_time": 1745964000000, "open": 165.3, "high": 165.3, "low": 164.87, "close": 164.87, "volume": 0.888, "close_time": 1745967599999}, {"open_time": 1745967600000, "open": 164.58, "high": 165.72, "low": 163.47, "close": 165.72, "volume": 45.797, "close_time": 1745971199999}, {"open_time": 1745971200000, "open": 166.41, "high": 166.96, "low": 165.31, "close": 166.96, "volume": 4.656, "close_time": 1745974799999}, {"open_time": 1745974800000, "open": 164.58, "high": 164.58, "low": 163.47, "close": 163.47, "volume": 0.348, "close_time": 1745978399999}, {"open_time": 1745978400000, "open": 164.54, "high": 165.83, "low": 164.54, "close": 165.83, "volume": 3.229, "close_time": 1745981999999}, {"open_time": 1745982000000, "open": 165.83, "high": 165.83, "low": 165.83, "close": 165.83, "volume": 0.0, "close_time": 1745985599999}, {"open_time": 1745985600000, "open": 165.83, "high": 165.83, "low": 165.83, "close": 165.83, "volume": 0.0, "close_time": 1745989199999}, {"open_time": 1745989200000, "open": 165.83, "high": 165.83, "low": 165.83, "close": 165.83, "volume": 0.0, "close_time": 1745992799999}, {"open_time": 1745992800000, "open": 165.83, "high": 165.83, "low": 165.83, "close": 165.83, "volume": 0.0, "close_time": 1745996399999}, {"open_time": 1745996400000, "open": 163.47, "high": 163.47, "low": 163.47, "close": 163.47, "volume": 0.072, "close_time": 1745999999999}, {"open_time": 1746000000000, "open": 162.84, "high": 162.84, "low": 162.84, "close": 162.84, "volume": 0.216, "close_time": 1746003599999}, {"open_time": 1746003600000, "open": 163.77, "high": 163.77, "low": 163.65, "close": 163.65, "volume": 0.147, "close_time": 1746007199999}, {"open_time": 1746007200000, "open": 163.65, "high": 163.65, "low": 163.65, "close": 163.65, "volume": 0.0, "close_time": 1746010799999}, {"open_time": 1746010800000, "open": 163.65, "high": 163.65, "low": 163.65, "close": 163.65, "volume": 0.0, "close_time": 1746014399999}, {"open_time": 1746014400000, "open": 163.7, "high": 163.7, "low": 160.22, "close": 160.22, "volume": 6.194, "close_time": 1746017999999}, {"open_time": 1746018000000, "open": 160.95, "high": 160.98, "low": 155.55, "close": 155.55, "volume": 6.716, "close_time": 1746021599999}, {"open_time": 1746021600000, "open": 157.7, "high": 159.88, "low": 157.01, "close": 158.93, "volume": 4.835, "close_time": 1746025199999}, {"open_time": 1746025200000, "open": 160.37, "high": 160.37, "low": 159.54, "close": 159.83, "volume": 14.129, "close_time": 1746028799999}, {"open_time": 1746028800000, "open": 159.37, "high": 160.4, "low": 158.91, "close": 160.11, "volume": 0.671, "close_time": 1746032399999}, {"open_time": 1746032400000, "open": 160.43, "high": 162.34, "low": 159.35, "close": 162.34, "volume": 9.528, "close_time": 1746035999999}, {"open_time": 1746036000000, "open": 162.13, "high": 163.57, "low": 161.89, "close": 162.4, "volume": 6.464, "close_time": 1746039599999}, {"open_time": 1746039600000, "open": 163.94, "high": 164.11, "low": 163.94, "close": 164.11, "volume": 0.146, "close_time": 1746043199999}, {"open_time": 1746043200000, "open": 164.76, "high": 166.71, "low": 164.32, "close": 165.11, "volume": 9.477, "close_time": 1746046799999}, {"open_time": 1746046800000, "open": 165.01, "high": 165.01, "low": 165.01, "close": 165.01, "volume": 0.301, "close_time": 1746050399999}, {"open_time": 1746050400000, "open": 165.56, "high": 165.56, "low": 164.29, "close": 164.29, "volume": 43.91, "close_time": 1746053999999}, {"open_time": 1746054000000, "open": 164.63, "high": 164.63, "low": 164.33, "close": 164.33, "volume": 0.448, "close_time": 1746057599999}, {"open_time": 1746057600000, "open": 164.35, "high": 165.16, "low": 164.35, "close": 165.16, "volume": 1.783, "close_time": 1746061199999}, {"open_time": 1746061200000, "open": 165.71, "high": 167.26, "low": 164.36, "close": 167.26, "volume": 1.508, "close_time": 1746064799999}, {"open_time": 1746064800000, "open": 167.66, "high": 168.1, "low": 167.66, "close": 167.83, "volume": 1.871, "close_time": 1746068399999}, {"open_time": 1746068400000, "open": 167.83, "high": 167.83, "low": 167.83, "close": 167.83, "volume": 0.0, "close_time": 1746071999999}, {"open_time": 1746072000000, "open": 167.32, "high": 168.1, "low": 167.32, "close": 168.1, "volume": 0.388, "close_time": 1746075599999}, {"open_time": 1746075600000, "open": 168.94, "high": 169.94, "low": 167.21, "close": 169.7, "volume": 4.527, "close_time": 1746079199999}, {"open_time": 1746079200000, "open": 169.18, "high": 169.18, "low": 167.9, "close": 167.9, "volume": 0.973, "close_time": 1746082799999}, {"open_time": 1746082800000, "open": 167.9, "high": 167.9, "low": 167.9, "close": 167.9, "volume": 0.0, "close_time": 1746086399999}, {"open_time": 1746086400000, "open": 170.37, "high": 170.64, "low": 170.37, "close": 170.64, "volume": 0.596, "close_time": 1746089999999}, {"open_time": 1746090000000, "open": 170.71, "high": 170.75, "low": 170.04, "close": 170.75, "volume": 0.423, "close_time": 1746093599999}, {"open_time": 1746093600000, "open": 171.34, "high": 173.24, "low": 171.34, "close": 171.98, "volume": 2.237, "close_time": 1746097199999}, {"open_time": 1746097200000, "open": 173.53, "high": 173.91, "low": 173.53, "close": 173.91, "volume": 0.014, "close_time": 1746100799999}, {"open_time": 1746100800000, "open": 172.55, "high": 174.14, "low": 172.55, "close": 174.14, "volume": 4.436, "close_time": 1746104399999}, {"open_time": 1746104400000, "open": 174.54, "high": 175.74, "low": 174.34, "close": 174.34, "volume": 3.018, "close_time": 1746107999999}, {"open_time": 1746108000000, "open": 175.86, "high": 177.1, "low": 175.75, "close": 177.1, "volume": 1.999, "close_time": 1746111599999}, {"open_time": 1746111600000, "open": 177.37, "high": 178.95, "low": 175.61, "close": 175.61, "volume": 20.845, "close_time": 1746115199999}, {"open_time": 1746115200000, "open": 176.73, "high": 176.73, "low": 175.36, "close": 175.36, "volume": 16.13, "close_time": 1746118799999}, {"open_time": 1746118800000, "open": 175.81, "high": 175.81, "low": 174.48, "close": 174.7, "volume": 4.821, "close_time": 1746122399999}, {"open_time": 1746122400000, "open": 174.7, "high": 174.7, "low": 174.7, "close": 174.7, "volume": 0.0, "close_time": 1746125999999}, {"open_time": 1746126000000, "open": 175.79, "high": 175.79, "low": 175.16, "close": 175.16, "volume": 3.01, "close_time": 1746129599999}, {"open_time": 1746129600000, "open": 175.16, "high": 175.16, "low": 175.16, "close": 175.16, "volume": 0.0, "close_time": 1746133199999}, {"open_time": 1746133200000, "open": 174.52, "high": 174.9, "low": 174.52, "close": 174.9, "volume": 3.293, "close_time": 1746136799999}, {"open_time": 1746136800000, "open": 174.78, "high": 174.78, "low": 173.35, "close": 173.35, "volume": 1.686, "close_time": 1746140399999}, {"open_time": 1746140400000, "open": 172.8, "high": 173.8, "low": 172.33, "close": 172.87, "volume": 2.158, "close_time": 1746143999999}, {"open_time": 1746144000000, "open": 173.24, "high": 173.24, "low": 172.93, "close": 172.93, "volume": 0.45, "close_time": 1746147599999}, {"open_time": 1746147600000, "open": 174.67, "high": 174.67, "low": 174.67, "close": 174.67, "volume": 0.573, "close_time": 1746151199999}, {"open_time": 1746151200000, "open": 174.98, "high": 174.98, "low": 174.98, "close": 174.98, "volume": 0.068, "close_time": 1746154799999}, {"open_time": 1746154800000, "open": 175.86, "high": 175.86, "low": 175.86, "close": 175.86, "volume": 0.067, "close_time": 1746158399999}, {"open_time": 1746158400000, "open": 175.86, "high": 175.86, "low": 175.86, "close": 175.86, "volume": 0.0, "close_time": 1746161999999}, {"open_time": 1746162000000, "open": 173.61, "high": 173.61, "low": 173.61, "close": 173.61, "volume": 0.067, "close_time": 1746165599999}, {"open_time": 1746165600000, "open": 173.61, "high": 173.61, "low": 173.61, "close": 173.61, "volume": 0.0, "close_time": 1746169199999}, {"open_time": 1746169200000, "open": 172.74, "high": 172.74, "low": 172.74, "close": 172.74, "volume": 0.068, "close_time": 1746172799999}, {"open_time": 1746172800000, "open": 172.74, "high": 172.74, "low": 172.74, "close": 172.74, "volume": 0.0, "close_time": 1746176399999}, {"open_time": 1746176400000, "open": 173.18, "high": 173.18, "low": 173.18, "close": 173.18, "volume": 0.12, "close_time": 1746179999999}, {"open_time": 1746180000000, "open": 173.18, "high": 173.18, "low": 173.18, "close": 173.18, "volume": 0.0, "close_time": 1746183599999}, {"open_time": 1746183600000, "open": 173.18, "high": 173.18, "low": 173.18, "close": 173.18, "volume": 0.0, "close_time": 1746187199999}, {"open_time": 1746187200000, "open": 172.05, "high": 172.05, "low": 172.05, "close": 172.05, "volume": 0.383, "close_time": 1746190799999}, {"open_time": 1746190800000, "open": 172.05, "high": 172.05, "low": 172.05, "close": 172.05, "volume": 0.0, "close_time": 1746194399999}, {"open_time": 1746194400000, "open": 174.98, "high": 175.86, "low": 174.98, "close": 175.86, "volume": 0.135, "close_time": 1746197999999}, {"open_time": 1746198000000, "open": 176.02, "high": 176.02, "low": 173.61, "close": 174.78, "volume": 7.281, "close_time": 1746201599999}, {"open_time": 1746201600000, "open": 175.86, "high": 178.95, "low": 175.86, "close": 177.86, "volume": 6.531, "close_time": 1746205199999}, {"open_time": 1746205200000, "open": 176.46, "high": 176.46, "low": 175.98, "close": 176.38, "volume": 0.611, "close_time": 1746208799999}, {"open_time": 1746208800000, "open": 176.38, "high": 176.38, "low": 176.38, "close": 176.38, "volume": 0.0, "close_time": 1746212399999}, {"open_time": 1746212400000, "open": 175.64, "high": 175.64, "low": 174.41, "close": 174.41, "volume": 2.914, "close_time": 1746215999999}, {"open_time": 1746216000000, "open": 174.41, "high": 174.41, "low": 174.41, "close": 174.41, "volume": 0.0, "close_time": 1746219599999}, {"open_time": 1746219600000, "open": 173.61, "high": 173.61, "low": 173.23, "close": 173.23, "volume": 0.476, "close_time": 1746223199999}, {"open_time": 1746223200000, "open": 173.23, "high": 173.23, "low": 173.23, "close": 173.23, "volume": 0.0, "close_time": 1746226799999}, {"open_time": 1746226800000, "open": 173.23, "high": 173.23, "low": 173.23, "close": 173.23, "volume": 0.0, "close_time": 1746230399999}, {"open_time": 1746230400000, "open": 173.23, "high": 173.23, "low": 173.23, "close": 173.23, "volume": 0.0, "close_time": 1746233999999}, {"open_time": 1746234000000, "open": 173.01, "high": 173.01, "low": 173.01, "close": 173.01, "volume": 0.269, "close_time": 1746237599999}, {"open_time": 1746237600000, "open": 173.01, "high": 173.01, "low": 173.01, "close": 173.01, "volume": 0.0, "close_time": 1746241199999}, {"open_time": 1746241200000, "open": 173.01, "high": 173.01, "low": 173.01, "close": 173.01, "volume": 0.0, "close_time": 1746244799999}, {"open_time": 1746244800000, "open": 173.33, "high": 173.91, "low": 173.33, "close": 173.91, "volume": 1.604, "close_time": 1746248399999}, {"open_time": 1746248400000, "open": 173.91, "high": 173.91, "low": 173.91, "close": 173.91, "volume": 0.0, "close_time": 1746251999999}, {"open_time": 1746252000000, "open": 172.79, "high": 172.79, "low": 172.74, "close": 172.74, "volume": 0.165, "close_time": 1746255599999}, {"open_time": 1746255600000, "open": 172.74, "high": 172.74, "low": 172.74, "close": 172.74, "volume": 0.0, "close_time": 1746259199999}, {"open_time": 1746259200000, "open": 174.53, "high": 174.53, "low": 174.53, "close": 174.53, "volume": 0.987, "close_time": 1746262799999}, {"open_time": 1746262800000, "open": 173.82, "high": 173.82, "low": 173.82, "close": 173.82, "volume": 0.053, "close_time": 1746266399999}, {"open_time": 1746266400000, "open": 172.57, "high": 172.57, "low": 171.88, "close": 171.88, "volume": 1.4, "close_time": 1746269999999}, {"open_time": 1746270000000, "open": 171.49, "high": 172.02, "low": 171.49, "close": 172.02, "volume": 1.076, "close_time": 1746273599999}, {"open_time": 1746273600000, "open": 172.02, "high": 172.02, "low": 172.02, "close": 172.02, "volume": 0.0, "close_time": 1746277199999}, {"open_time": 1746277200000, "open": 172.02, "high": 172.02, "low": 172.02, "close": 172.02, "volume": 0.0, "close_time": 1746280799999}, {"open_time": 1746280800000, "open": 174.11, "high": 174.11, "low": 173.77, "close": 173.77, "volume": 0.13, "close_time": 1746284399999}, {"open_time": 1746284400000, "open": 173.77, "high": 173.77, "low": 173.77, "close": 173.77, "volume": 0.0, "close_time": 1746287999999}, {"open_time": 1746288000000, "open": 171.88, "high": 171.88, "low": 171.02, "close": 171.02, "volume": 0.136, "close_time": 1746291599999}, {"open_time": 1746291600000, "open": 170.6, "high": 170.69, "low": 170.03, "close": 170.69, "volume": 3.474, "close_time": 1746295199999}, {"open_time": 1746295200000, "open": 172.37, "high": 172.37, "low": 172.37, "close": 172.37, "volume": 0.069, "close_time": 1746298799999}, {"open_time": 1746298800000, "open": 173.24, "high": 174.11, "low": 173.24, "close": 174.11, "volume": 0.135, "close_time": 1746302399999}, {"open_time": 1746302400000, "open": 174.98, "high": 177.63, "low": 174.98, "close": 176.67, "volume": 5.558, "close_time": 1746305999999}, {"open_time": 1746306000000, "open": 178.06, "high": 180.49, "low": 178.06, "close": 179.78, "volume": 5.165, "close_time": 1746309599999}, {"open_time": 1746309600000, "open": 179.79, "high": 179.79, "low": 179.35, "close": 179.35, "volume": 1.094, "close_time": 1746313199999}, {"open_time": 1746313200000, "open": 178.79, "high": 178.79, "low": 176.49, "close": 176.49, "volume": 1.194, "close_time": 1746316799999}, {"open_time": 1746316800000, "open": 176.49, "high": 176.49, "low": 176.49, "close": 176.49, "volume": 0.0, "close_time": 1746320399999}, {"open_time": 1746320400000, "open": 177.13, "high": 177.55, "low": 175.36, "close": 175.36, "volume": 2.22, "close_time": 1746323999999}, {"open_time": 1746324000000, "open": 177.63, "high": 178.53, "low": 175.89, "close": 175.89, "volume": 0.74, "close_time": 1746327599999}, {"open_time": 1746327600000, "open": 175.36, "high": 175.66, "low": 175.17, "close": 175.66, "volume": 4.276, "close_time": 1746331199999}, {"open_time": 1746331200000, "open": 177.01, "high": 177.01, "low": 177.01, "close": 177.01, "volume": 1.065, "close_time": 1746334799999}, {"open_time": 1746334800000, "open": 177.63, "high": 178.53, "low": 177.63, "close": 178.53, "volume": 0.133, "close_time": 1746338399999}, {"open_time": 1746338400000, "open": 176.97, "high": 176.97, "low": 176.97, "close": 176.97, "volume": 1.61, "close_time": 1746341999999}, {"open_time": 1746342000000, "open": 176.97, "high": 176.97, "low": 176.97, "close": 176.97, "volume": 0.0, "close_time": 1746345599999}, {"open_time": 1746345600000, "open": 176.24, "high": 176.24, "low": 176.24, "close": 176.24, "volume": 0.066, "close_time": 1746349199999}, {"open_time": 1746349200000, "open": 175.36, "high": 175.36, "low": 174.91, "close": 174.91, "volume": 0.08, "close_time": 1746352799999}, {"open_time": 1746352800000, "open": 175.71, "high": 175.71, "low": 175.71, "close": 175.71, "volume": 1.006, "close_time": 1746356399999}, {"open_time": 1746356400000, "open": 174.48, "high": 174.48, "low": 174.48, "close": 174.48, "volume": 0.067, "close_time": 1746359999999}, {"open_time": 1746360000000, "open": 174.48, "high": 174.48, "low": 174.48, "close": 174.48, "volume": 0.0, "close_time": 1746363599999}, {"open_time": 1746363600000, "open": 174.03, "high": 174.03, "low": 172.74, "close": 172.74, "volume": 4.277, "close_time": 1746367199999}, {"open_time": 1746367200000, "open": 174.94, "high": 174.94, "low": 174.94, "close": 174.94, "volume": 1.002, "close_time": 1746370799999}, {"open_time": 1746370800000, "open": 173.86, "high": 173.86, "low": 173.0, "close": 173.0, "volume": 20.009, "close_time": 1746374399999}, {"open_time": 1746374400000, "open": 173.38, "high": 173.38, "low": 171.88, "close": 171.88, "volume": 2.235, "close_time": 1746377999999}, {"open_time": 1746378000000, "open": 171.88, "high": 171.88, "low": 171.88, "close": 171.88, "volume": 0.0, "close_time": 1746381599999}, {"open_time": 1746381600000, "open": 172.14, "high": 172.68, "low": 172.14, "close": 172.68, "volume": 6.4, "close_time": 1746385199999}, {"open_time": 1746385200000, "open": 172.68, "high": 172.68, "low": 172.68, "close": 172.68, "volume": 0.0, "close_time": 1746388799999}, {"open_time": 1746388800000, "open": 173.68, "high": 174.98, "low": 173.68, "close": 174.98, "volume": 0.685, "close_time": 1746392399999}, {"open_time": 1746392400000, "open": 175.27, "high": 175.27, "low": 174.14, "close": 174.14, "volume": 1.126, "close_time": 1746395999999}, {"open_time": 1746396000000, "open": 172.74, "high": 172.74, "low": 172.14, "close": 172.14, "volume": 0.114, "close_time": 1746399599999}, {"open_time": 1746399600000, "open": 171.88, "high": 171.88, "low": 171.02, "close": 171.02, "volume": 0.136, "close_time": 1746403199999}, {"open_time": 1746403200000, "open": 172.18, "high": 173.24, "low": 172.18, "close": 173.24, "volume": 2.707, "close_time": 1746406799999}, {"open_time": 1746406800000, "open": 173.59, "high": 173.59, "low": 171.02, "close": 171.02, "volume": 1.806, "close_time": 1746410399999}, {"open_time": 1746410400000, "open": 170.35, "high": 174.11, "low": 170.03, "close": 174.11, "volume": 0.818, "close_time": 1746413999999}, {"open_time": 1746414000000, "open": 174.67, "high": 174.67, "low": 174.67, "close": 174.67, "volume": 0.332, "close_time": 1746417599999}, {"open_time": 1746417600000, "open": 174.12, "high": 176.27, "low": 174.12, "close": 176.27, "volume": 2.525, "close_time": 1746421199999}, {"open_time": 1746421200000, "open": 175.71, "high": 177.63, "low": 175.71, "close": 177.63, "volume": 1.417, "close_time": 1746424799999}, {"open_time": 1746424800000, "open": 177.81, "high": 178.95, "low": 177.45, "close": 178.95, "volume": 6.817, "close_time": 1746428399999}, {"open_time": 1746428400000, "open": 178.31, "high": 180.13, "low": 178.31, "close": 180.13, "volume": 0.742, "close_time": 1746431999999}, {"open_time": 1746432000000, "open": 180.23, "high": 180.33, "low": 179.58, "close": 179.58, "volume": 3.401, "close_time": 1746435599999}, {"open_time": 1746435600000, "open": 180.38, "high": 180.38, "low": 178.07, "close": 178.22, "volume": 4.179, "close_time": 1746439199999}, {"open_time": 1746439200000, "open": 178.21, "high": 178.21, "low": 176.24, "close": 176.71, "volume": 2.57, "close_time": 1746442799999}, {"open_time": 1746442800000, "open": 177.33, "high": 177.65, "low": 176.64, "close": 176.64, "volume": 2.322, "close_time": 1746446399999}, {"open_time": 1746446400000, "open": 175.36, "high": 175.36, "low": 175.36, "close": 175.36, "volume": 0.067, "close_time": 1746449999999}, {"open_time": 1746450000000, "open": 175.04, "high": 175.04, "low": 173.87, "close": 173.87, "volume": 0.779, "close_time": 1746453599999}, {"open_time": 1746453600000, "open": 176.74, "high": 177.38, "low": 176.1, "close": 176.1, "volume": 3.61, "close_time": 1746457199999}, {"open_time": 1746457200000, "open": 176.46, "high": 176.46, "low": 173.61, "close": 173.61, "volume": 0.719, "close_time": 1746460799999}, {"open_time": 1746460800000, "open": 175.86, "high": 178.4, "low": 175.86, "close": 177.93, "volume": 7.083, "close_time": 1746464399999}, {"open_time": 1746464400000, "open": 178.15, "high": 178.64, "low": 178.15, "close": 178.64, "volume": 0.367, "close_time": 1746467999999}, {"open_time": 1746468000000, "open": 178.64, "high": 179.89, "low": 178.2, "close": 179.89, "volume": 4.017, "close_time": 1746471599999}, {"open_time": 1746471600000, "open": 178.96, "high": 178.96, "low": 178.96, "close": 178.96, "volume": 1.066, "close_time": 1746475199999}, {"open_time": 1746475200000, "open": 177.9, "high": 177.9, "low": 175.18, "close": 175.8, "volume": 1.1, "close_time": 1746478799999}, {"open_time": 1746478800000, "open": 175.63, "high": 177.63, "low": 175.63, "close": 177.63, "volume": 2.499, "close_time": 1746482399999}, {"open_time": 1746482400000, "open": 178.53, "high": 180.69, "low": 178.53, "close": 179.56, "volume": 4.556, "close_time": 1746485999999}, {"open_time": 1746486000000, "open": 178.57, "high": 178.57, "low": 177.13, "close": 177.13, "volume": 0.728, "close_time": 1746489599999}, {"open_time": 1746489600000, "open": 176.28, "high": 176.28, "low": 176.24, "close": 176.24, "volume": 0.406, "close_time": 1746493199999}, {"open_time": 1746493200000, "open": 176.0, "high": 176.0, "low": 173.87, "close": 173.87, "volume": 7.928, "close_time": 1746496799999}, {"open_time": 1746496800000, "open": 173.61, "high": 174.11, "low": 171.88, "close": 174.11, "volume": 2.592, "close_time": 1746500399999}, {"open_time": 1746500400000, "open": 173.09, "high": 173.67, "low": 173.08, "close": 173.67, "volume": 1.254, "close_time": 1746503999999}, {"open_time": 1746504000000, "open": 173.67, "high": 173.67, "low": 173.67, "close": 173.67, "volume": 0.0, "close_time": 1746507599999}, {"open_time": 1746507600000, "open": 173.67, "high": 173.67, "low": 173.67, "close": 173.67, "volume": 0.0, "close_time": 1746511199999}, {"open_time": 1746511200000, "open": 173.67, "high": 173.67, "low": 173.67, "close": 173.67, "volume": 0.0, "close_time": 1746514799999}, {"open_time": 1746514800000, "open": 171.88, "high": 171.88, "low": 171.38, "close": 171.38, "volume": 0.407, "close_time": 1746518399999}, {"open_time": 1746518400000, "open": 171.02, "high": 171.02, "low": 169.3, "close": 169.3, "volume": 2.574, "close_time": 1746521999999}, {"open_time": 1746522000000, "open": 169.55, "high": 169.55, "low": 168.03, "close": 168.03, "volume": 3.476, "close_time": 1746525599999}, {"open_time": 1746525600000, "open": 167.62, "high": 167.62, "low": 166.78, "close": 166.78, "volume": 0.327, "close_time": 1746529199999}, {"open_time": 1746529200000, "open": 167.11, "high": 167.11, "low": 165.12, "close": 165.12, "volume": 1.286, "close_time": 1746532799999}, {"open_time": 1746532800000, "open": 165.5, "high": 165.5, "low": 165.5, "close": 165.5, "volume": 0.031, "close_time": 1746536399999}, {"open_time": 1746536400000, "open": 164.49, "high": 164.49, "low": 163.4, "close": 163.4, "volume": 2.419, "close_time": 1746539999999}, {"open_time": 1746540000000, "open": 165.59, "high": 166.71, "low": 165.59, "close": 165.8, "volume": 3.265, "close_time": 1746543599999}, {"open_time": 1746543600000, "open": 165.59, "high": 169.18, "low": 165.59, "close": 169.18, "volume": 8.676, "close_time": 1746547199999}, {"open_time": 1746547200000, "open": 167.98, "high": 168.05, "low": 167.24, "close": 167.48, "volume": 0.639, "close_time": 1746550799999}, {"open_time": 1746550800000, "open": 168.5, "high": 169.62, "low": 168.5, "close": 169.62, "volume": 0.635, "close_time": 1746554399999}, {"open_time": 1746554400000, "open": 169.76, "high": 173.19, "low": 169.76, "close": 173.16, "volume": 9.873, "close_time": 1746557999999}, {"open_time": 1746558000000, "open": 171.91, "high": 173.45, "low": 171.91, "close": 172.51, "volume": 4.098, "close_time": 1746561599999}, {"open_time": 1746561600000, "open": 172.79, "high": 172.84, "low": 170.65, "close": 170.65, "volume": 1.929, "close_time": 1746565199999}, {"open_time": 1746565200000, "open": 170.16, "high": 170.16, "low": 169.3, "close": 169.42, "volume": 1.922, "close_time": 1746568799999}, {"open_time": 1746568800000, "open": 171.02, "high": 176.27, "low": 171.02, "close": 176.27, "volume": 11.19, "close_time": 1746572399999}, {"open_time": 1746572400000, "open": 176.68, "high": 178.53, "low": 176.5, "close": 178.53, "volume": 2.173, "close_time": 1746575999999}, {"open_time": 1746576000000, "open": 177.96, "high": 179.6, "low": 176.71, "close": 177.87, "volume": 5.702, "close_time": 1746579599999}, {"open_time": 1746579600000, "open": 179.91, "high": 179.91, "low": 178.71, "close": 178.71, "volume": 0.293, "close_time": 1746583199999}, {"open_time": 1746583200000, "open": 177.13, "high": 177.13, "low": 175.36, "close": 175.36, "volume": 1.114, "close_time": 1746586799999}, {"open_time": 1746586800000, "open": 175.37, "high": 175.37, "low": 173.26, "close": 173.39, "volume": 6.126, "close_time": 1746590399999}, {"open_time": 1746590400000, "open": 173.39, "high": 173.39, "low": 173.39, "close": 173.39, "volume": 0.0, "close_time": 1746593999999}, {"open_time": 1746594000000, "open": 173.39, "high": 173.39, "low": 173.39, "close": 173.39, "volume": 0.0, "close_time": 1746597599999}, {"open_time": 1746597600000, "open": 173.39, "high": 173.39, "low": 173.39, "close": 173.39, "volume": 0.0, "close_time": 1746601199999}, {"open_time": 1746601200000, "open": 173.39, "high": 173.39, "low": 173.39, "close": 173.39, "volume": 0.0, "close_time": 1746604799999}, {"open_time": 1746604800000, "open": 173.39, "high": 173.39, "low": 173.39, "close": 173.39, "volume": 0.0, "close_time": 1746608399999}, {"open_time": 1746608400000, "open": 174.28, "high": 174.28, "low": 174.28, "close": 174.28, "volume": 0.104, "close_time": 1746611999999}, {"open_time": 1746612000000, "open": 173.14, "high": 173.14, "low": 172.74, "close": 172.74, "volume": 0.546, "close_time": 1746615599999}, {"open_time": 1746615600000, "open": 172.57, "high": 172.57, "low": 172.57, "close": 172.57, "volume": 0.337, "close_time": 1746619199999}, {"open_time": 1746619200000, "open": 172.03, "high": 172.03, "low": 171.02, "close": 171.02, "volume": 0.779, "close_time": 1746622799999}, {"open_time": 1746622800000, "open": 171.67, "high": 171.67, "low": 171.66, "close": 171.66, "volume": 0.593, "close_time": 1746626399999}, {"open_time": 1746626400000, "open": 172.05, "high": 172.05, "low": 170.03, "close": 170.03, "volume": 1.46, "close_time": 1746629999999}, {"open_time": 1746630000000, "open": 169.79, "high": 169.79, "low": 169.79, "close": 169.79, "volume": 0.563, "close_time": 1746633599999}, {"open_time": 1746633600000, "open": 169.53, "high": 169.53, "low": 168.38, "close": 168.38, "volume": 3.041, "close_time": 1746637199999}, {"open_time": 1746637200000, "open": 168.33, "high": 168.33, "low": 168.33, "close": 168.33, "volume": 0.236, "close_time": 1746640799999}, {"open_time": 1746640800000, "open": 169.29, "high": 169.79, "low": 167.62, "close": 167.62, "volume": 3.097, "close_time": 1746644399999}, {"open_time": 1746644400000, "open": 168.31, "high": 169.79, "low": 168.31, "close": 169.79, "volume": 3.035, "close_time": 1746647999999}, {"open_time": 1746648000000, "open": 169.79, "high": 169.79, "low": 169.79, "close": 169.79, "volume": 0.0, "close_time": 1746651599999}, {"open_time": 1746651600000, "open": 170.64, "high": 170.77, "low": 170.64, "close": 170.77, "volume": 0.682, "close_time": 1746655199999}, {"open_time": 1746655200000, "open": 170.33, "high": 172.37, "low": 170.33, "close": 172.37, "volume": 1.044, "close_time": 1746658799999}, {"open_time": 1746658800000, "open": 173.19, "high": 174.14, "low": 171.88, "close": 171.88, "volume": 1.91, "close_time": 1746662399999}, {"open_time": 1746662400000, "open": 172.88, "high": 174.86, "low": 172.24, "close": 174.86, "volume": 2.868, "close_time": 1746665999999}, {"open_time": 1746666000000, "open": 174.89, "high": 176.34, "low": 173.76, "close": 173.76, "volume": 8.678, "close_time": 1746669599999}, {"open_time": 1746669600000, "open": 176.73, "high": 177.37, "low": 176.67, "close": 177.37, "volume": 3.557, "close_time": 1746673199999}, {"open_time": 1746673200000, "open": 177.54, "high": 186.37, "low": 177.54, "close": 185.8, "volume": 12.548, "close_time": 1746676799999}, {"open_time": 1746676800000, "open": 186.72, "high": 187.86, "low": 183.19, "close": 183.49, "volume": 10.557, "close_time": 1746680399999}, {"open_time": 1746680400000, "open": 182.53, "high": 182.53, "low": 182.53, "close": 182.53, "volume": 0.063, "close_time": 1746683999999}, {"open_time": 1746684000000, "open": 184.9, "high": 185.83, "low": 184.89, "close": 185.83, "volume": 0.899, "close_time": 1746687599999}, {"open_time": 1746687600000, "open": 185.91, "high": 188.08, "low": 184.77, "close": 187.5, "volume": 7.909, "close_time": 1746691199999}, {"open_time": 1746691200000, "open": 187.85, "high": 188.64, "low": 187.85, "close": 188.64, "volume": 0.425, "close_time": 1746694799999}, {"open_time": 1746694800000, "open": 186.52, "high": 188.41, "low": 186.52, "close": 188.41, "volume": 2.965, "close_time": 1746698399999}, {"open_time": 1746698400000, "open": 188.65, "high": 189.87, "low": 186.51, "close": 189.87, "volume": 3.868, "close_time": 1746701999999}, {"open_time": 1746702000000, "open": 187.85, "high": 187.85, "low": 187.17, "close": 187.17, "volume": 0.973, "close_time": 1746705599999}, {"open_time": 1746705600000, "open": 189.38, "high": 189.38, "low": 186.47, "close": 186.47, "volume": 0.306, "close_time": 1746709199999}, {"open_time": 1746709200000, "open": 186.62, "high": 189.33, "low": 186.62, "close": 186.64, "volume": 2.117, "close_time": 1746712799999}, {"open_time": 1746712800000, "open": 187.78, "high": 189.6, "low": 187.01, "close": 189.15, "volume": 2.468, "close_time": 1746716399999}, {"open_time": 1746716400000, "open": 189.54, "high": 196.15, "low": 189.54, "close": 191.19, "volume": 20.353, "close_time": 1746719999999}, {"open_time": 1746720000000, "open": 193.3, "high": 193.3, "low": 190.01, "close": 190.97, "volume": 6.668, "close_time": 1746723599999}, {"open_time": 1746723600000, "open": 190.97, "high": 190.97, "low": 190.97, "close": 190.97, "volume": 0.0, "close_time": 1746727199999}, {"open_time": 1746727200000, "open": 191.16, "high": 196.61, "low": 190.37, "close": 194.77, "volume": 21.847, "close_time": 1746730799999}, {"open_time": 1746730800000, "open": 193.85, "high": 199.76, "low": 193.69, "close": 198.08, "volume": 8.988, "close_time": 1746734399999}, {"open_time": 1746734400000, "open": 198.85, "high": 205.01, "low": 195.88, "close": 204.22, "volume": 13.651, "close_time": 1746737999999}, {"open_time": 1746738000000, "open": 203.8, "high": 207.8, "low": 201.77, "close": 201.77, "volume": 10.733, "close_time": 1746741599999}, {"open_time": 1746741600000, "open": 203.62, "high": 203.62, "low": 201.86, "close": 202.3, "volume": 3.069, "close_time": 1746745199999}, {"open_time": 1746745200000, "open": 203.04, "high": 205.41, "low": 203.04, "close": 204.7, "volume": 20.58, "close_time": 1746748799999}, {"open_time": 1746748800000, "open": 204.24, "high": 206.44, "low": 204.19, "close": 205.49, "volume": 1.703, "close_time": 1746752399999}, {"open_time": 1746752400000, "open": 206.36, "high": 208.41, "low": 202.78, "close": 205.41, "volume": 6.403, "close_time": 1746755999999}, {"open_time": 1746756000000, "open": 205.69, "high": 205.69, "low": 202.96, "close": 205.45, "volume": 4.605, "close_time": 1746759599999}, {"open_time": 1746759600000, "open": 206.22, "high": 208.13, "low": 204.82, "close": 204.82, "volume": 1.847, "close_time": 1746763199999}, {"open_time": 1746763200000, "open": 205.79, "high": 205.79, "low": 205.79, "close": 205.79, "volume": 0.868, "close_time": 1746766799999}, {"open_time": 1746766800000, "open": 203.8, "high": 204.11, "low": 203.27, "close": 204.11, "volume": 1.465, "close_time": 1746770399999}, {"open_time": 1746770400000, "open": 206.44, "high": 208.52, "low": 206.44, "close": 208.52, "volume": 2.498, "close_time": 1746773999999}, {"open_time": 1746774000000, "open": 209.0, "high": 214.35, "low": 209.0, "close": 212.38, "volume": 10.689, "close_time": 1746777599999}, {"open_time": 1746777600000, "open": 212.78, "high": 220.27, "low": 211.06, "close": 212.35, "volume": 20.032, "close_time": 1746781199999}, {"open_time": 1746781200000, "open": 215.37, "high": 215.37, "low": 206.64, "close": 208.89, "volume": 14.194, "close_time": 1746784799999}, {"open_time": 1746784800000, "open": 208.95, "high": 211.11, "low": 208.68, "close": 211.11, "volume": 5.375, "close_time": 1746788399999}, {"open_time": 1746788400000, "open": 210.23, "high": 212.74, "low": 208.96, "close": 209.62, "volume": 4.534, "close_time": 1746791999999}, {"open_time": 1746792000000, "open": 209.12, "high": 210.44, "low": 207.92, "close": 210.44, "volume": 0.383, "close_time": 1746795599999}, {"open_time": 1746795600000, "open": 210.6, "high": 212.74, "low": 210.36, "close": 211.43, "volume": 4.07, "close_time": 1746799199999}, {"open_time": 1746799200000, "open": 210.01, "high": 210.01, "low": 204.82, "close": 207.48, "volume": 2.161, "close_time": 1746802799999}, {"open_time": 1746802800000, "open": 207.48, "high": 208.52, "low": 206.4, "close": 208.52, "volume": 1.373, "close_time": 1746806399999}, {"open_time": 1746806400000, "open": 206.48, "high": 208.51, "low": 205.85, "close": 207.8, "volume": 4.688, "close_time": 1746809999999}, {"open_time": 1746810000000, "open": 207.77, "high": 210.62, "low": 207.77, "close": 210.24, "volume": 1.396, "close_time": 1746813599999}, {"open_time": 1746813600000, "open": 209.91, "high": 209.91, "low": 209.91, "close": 209.91, "volume": 0.632, "close_time": 1746817199999}, {"open_time": 1746817200000, "open": 209.67, "high": 211.33, "low": 209.26, "close": 210.29, "volume": 1.559, "close_time": 1746820799999}, {"open_time": 1746820800000, "open": 211.2, "high": 211.21, "low": 209.64, "close": 209.64, "volume": 0.9, "close_time": 1746824399999}, {"open_time": 1746824400000, "open": 209.64, "high": 209.64, "low": 209.64, "close": 209.64, "volume": 0.0, "close_time": 1746827999999}, {"open_time": 1746828000000, "open": 210.06, "high": 210.68, "low": 210.06, "close": 210.68, "volume": 0.414, "close_time": 1746831599999}, {"open_time": 1746831600000, "open": 210.15, "high": 211.67, "low": 210.15, "close": 211.67, "volume": 0.312, "close_time": 1746835199999}, {"open_time": 1746835200000, "open": 212.04, "high": 214.44, "low": 210.01, "close": 210.01, "volume": 3.106, "close_time": 1746838799999}, {"open_time": 1746838800000, "open": 210.72, "high": 212.74, "low": 210.07, "close": 212.18, "volume": 1.249, "close_time": 1746842399999}, {"open_time": 1746842400000, "open": 212.12, "high": 213.46, "low": 212.12, "close": 212.8, "volume": 0.339, "close_time": 1746845999999}, {"open_time": 1746846000000, "open": 211.37, "high": 211.51, "low": 211.37, "close": 211.51, "volume": 0.728, "close_time": 1746849599999}, {"open_time": 1746849600000, "open": 210.01, "high": 210.01, "low": 210.01, "close": 210.01, "volume": 0.056, "close_time": 1746853199999}, {"open_time": 1746853200000, "open": 211.53, "high": 211.53, "low": 211.53, "close": 211.53, "volume": 0.733, "close_time": 1746856799999}, {"open_time": 1746856800000, "open": 212.74, "high": 215.21, "low": 212.65, "close": 215.21, "volume": 5.359, "close_time": 1746860399999}, {"open_time": 1746860400000, "open": 215.73, "high": 220.05, "low": 214.53, "close": 218.98, "volume": 33.016, "close_time": 1746863999999}, {"open_time": 1746864000000, "open": 218.0, "high": 222.57, "low": 218.0, "close": 218.6, "volume": 16.852, "close_time": 1746867599999}, {"open_time": 1746867600000, "open": 218.53, "high": 223.23, "low": 216.97, "close": 221.31, "volume": 7.828, "close_time": 1746871199999}, {"open_time": 1746871200000, "open": 220.09, "high": 221.79, "low": 218.53, "close": 218.53, "volume": 2.8, "close_time": 1746874799999}, {"open_time": 1746874800000, "open": 218.42, "high": 218.42, "low": 216.07, "close": 216.07, "volume": 2.433, "close_time": 1746878399999}, {"open_time": 1746878400000, "open": 215.75, "high": 219.23, "low": 215.75, "close": 217.7, "volume": 3.479, "close_time": 1746881999999}, {"open_time": 1746882000000, "open": 218.95, "high": 223.25, "low": 218.95, "close": 222.57, "volume": 4.89, "close_time": 1746885599999}, {"open_time": 1746885600000, "open": 221.93, "high": 222.78, "low": 219.7, "close": 222.11, "volume": 2.814, "close_time": 1746889199999}, {"open_time": 1746889200000, "open": 220.79, "high": 221.73, "low": 219.78, "close": 219.78, "volume": 0.906, "close_time": 1746892799999}, {"open_time": 1746892800000, "open": 219.82, "high": 225.18, "low": 219.82, "close": 225.15, "volume": 6.269, "close_time": 1746896399999}, {"open_time": 1746896400000, "open": 225.33, "high": 228.29, "low": 223.55, "close": 223.55, "volume": 11.981, "close_time": 1746899999999}, {"open_time": 1746900000000, "open": 223.18, "high": 225.91, "low": 222.98, "close": 223.8, "volume": 3.401, "close_time": 1746903599999}, {"open_time": 1746903600000, "open": 225.27, "high": 225.35, "low": 223.98, "close": 223.98, "volume": 2.055, "close_time": 1746907199999}, {"open_time": 1746907200000, "open": 225.16, "high": 225.16, "low": 224.18, "close": 224.18, "volume": 2.255, "close_time": 1746910799999}, {"open_time": 1746910800000, "open": 225.91, "high": 228.27, "low": 225.53, "close": 228.27, "volume": 1.641, "close_time": 1746914399999}, {"open_time": 1746914400000, "open": 226.79, "high": 229.34, "low": 226.79, "close": 228.0, "volume": 20.654, "close_time": 1746917999999}, {"open_time": 1746918000000, "open": 229.69, "high": 230.0, "low": 227.92, "close": 228.56, "volume": 6.433, "close_time": 1746921599999}, {"open_time": 1746921600000, "open": 228.02, "high": 229.86, "low": 221.0, "close": 224.98, "volume": 9.378, "close_time": 1746925199999}, {"open_time": 1746925200000, "open": 225.22, "high": 225.91, "low": 222.29, "close": 222.29, "volume": 3.893, "close_time": 1746928799999}, {"open_time": 1746928800000, "open": 225.04, "high": 227.05, "low": 223.55, "close": 223.55, "volume": 3.906, "close_time": 1746932399999}, {"open_time": 1746932400000, "open": 224.7, "high": 226.21, "low": 224.7, "close": 225.7, "volume": 3.12, "close_time": 1746935999999}, {"open_time": 1746936000000, "open": 223.96, "high": 226.12, "low": 223.02, "close": 225.14, "volume": 0.299, "close_time": 1746939599999}, {"open_time": 1746939600000, "open": 223.13, "high": 223.13, "low": 223.13, "close": 223.13, "volume": 0.223, "close_time": 1746943199999}, {"open_time": 1746943200000, "open": 222.31, "high": 223.18, "low": 219.7, "close": 219.7, "volume": 2.825, "close_time": 1746946799999}, {"open_time": 1746946800000, "open": 220.18, "high": 220.68, "low": 216.42, "close": 216.92, "volume": 4.423, "close_time": 1746950399999}, {"open_time": 1746950400000, "open": 218.77, "high": 220.33, "low": 217.88, "close": 217.88, "volume": 2.135, "close_time": 1746953999999}, {"open_time": 1746954000000, "open": 220.11, "high": 220.42, "low": 218.11, "close": 218.11, "volume": 1.209, "close_time": 1746957599999}, {"open_time": 1746957600000, "open": 220.36, "high": 221.64, "low": 220.09, "close": 220.99, "volume": 3.145, "close_time": 1746961199999}, {"open_time": 1746961200000, "open": 222.11, "high": 222.55, "low": 222.11, "close": 222.55, "volume": 1.014, "close_time": 1746964799999}, {"open_time": 1746964800000, "open": 222.78, "high": 222.78, "low": 221.52, "close": 221.52, "volume": 1.035, "close_time": 1746968399999}, {"open_time": 1746968400000, "open": 222.33, "high": 223.66, "low": 216.42, "close": 216.42, "volume": 2.833, "close_time": 1746971999999}, {"open_time": 1746972000000, "open": 218.88, "high": 218.88, "low": 218.88, "close": 218.88, "volume": 0.989, "close_time": 1746975599999}, {"open_time": 1746975600000, "open": 219.23, "high": 219.23, "low": 215.23, "close": 215.23, "volume": 2.609, "close_time": 1746979199999}, {"open_time": 1746979200000, "open": 215.69, "high": 218.13, "low": 213.83, "close": 217.54, "volume": 5.743, "close_time": 1746982799999}, {"open_time": 1746982800000, "open": 219.01, "high": 220.33, "low": 219.01, "close": 219.79, "volume": 3.805, "close_time": 1746986399999}, {"open_time": 1746986400000, "open": 220.32, "high": 220.84, "low": 220.32, "close": 220.84, "volume": 1.558, "close_time": 1746989999999}, {"open_time": 1746990000000, "open": 220.49, "high": 220.72, "low": 220.49, "close": 220.71, "volume": 1.767, "close_time": 1746993599999}, {"open_time": 1746993600000, "open": 220.2, "high": 220.2, "low": 219.87, "close": 219.87, "volume": 3.2, "close_time": 1746997199999}, {"open_time": 1746997200000, "open": 219.87, "high": 219.87, "low": 219.87, "close": 219.87, "volume": 0.0, "close_time": 1747000799999}, {"open_time": 1747000800000, "open": 221.44, "high": 221.97, "low": 218.53, "close": 218.53, "volume": 3.025, "close_time": 1747004399999}, {"open_time": 1747004400000, "open": 218.53, "high": 218.53, "low": 218.53, "close": 218.53, "volume": 0.0, "close_time": 1747007999999}, {"open_time": 1747008000000, "open": 221.44, "high": 222.95, "low": 221.38, "close": 221.38, "volume": 2.378, "close_time": 1747011599999}, {"open_time": 1747011600000, "open": 219.78, "high": 219.78, "low": 217.3, "close": 217.3, "volume": 0.645, "close_time": 1747015199999}, {"open_time": 1747015200000, "open": 220.11, "high": 221.44, "low": 219.42, "close": 219.88, "volume": 4.081, "close_time": 1747018799999}, {"open_time": 1747018800000, "open": 221.52, "high": 221.52, "low": 221.52, "close": 221.52, "volume": 0.095, "close_time": 1747022399999}, {"open_time": 1747022400000, "open": 221.27, "high": 222.19, "low": 221.27, "close": 222.19, "volume": 1.855, "close_time": 1747025999999}, {"open_time": 1747026000000, "open": 222.16, "high": 222.16, "low": 219.52, "close": 219.52, "volume": 2.286, "close_time": 1747029599999}, {"open_time": 1747029600000, "open": 222.55, "high": 222.55, "low": 222.55, "close": 222.55, "volume": 0.053, "close_time": 1747033199999}, {"open_time": 1747033200000, "open": 222.78, "high": 229.34, "low": 221.7, "close": 223.57, "volume": 28.325, "close_time": 1747036799999}, {"open_time": 1747036800000, "open": 222.76, "high": 225.33, "low": 220.8, "close": 225.0, "volume": 4.529, "close_time": 1747040399999}, {"open_time": 1747040400000, "open": 224.56, "high": 224.75, "low": 221.91, "close": 221.91, "volume": 5.694, "close_time": 1747043999999}, {"open_time": 1747044000000, "open": 221.03, "high": 223.46, "low": 220.57, "close": 223.46, "volume": 1.65, "close_time": 1747047599999}, {"open_time": 1747047600000, "open": 223.67, "high": 224.05, "low": 218.53, "close": 218.53, "volume": 2.185, "close_time": 1747051199999}, {"open_time": 1747051200000, "open": 221.44, "high": 223.67, "low": 221.44, "close": 223.67, "volume": 2.53, "close_time": 1747054799999}, {"open_time": 1747054800000, "open": 223.37, "high": 224.94, "low": 221.03, "close": 224.79, "volume": 4.871, "close_time": 1747058399999}, {"open_time": 1747058400000, "open": 225.33, "high": 225.77, "low": 219.7, "close": 221.05, "volume": 5.833, "close_time": 1747061999999}, {"open_time": 1747062000000, "open": 223.51, "high": 223.52, "low": 218.22, "close": 218.22, "volume": 5.374, "close_time": 1747065599999}, {"open_time": 1747065600000, "open": 217.51, "high": 222.55, "low": 217.3, "close": 222.55, "volume": 1.705, "close_time": 1747069199999}, {"open_time": 1747069200000, "open": 222.65, "high": 222.78, "low": 218.53, "close": 218.53, "volume": 3.168, "close_time": 1747072799999}, {"open_time": 1747072800000, "open": 217.51, "high": 217.96, "low": 212.12, "close": 212.38, "volume": 54.955, "close_time": 1747076399999}, {"open_time": 1747076400000, "open": 215.21, "high": 219.23, "low": 215.14, "close": 218.0, "volume": 25.173, "close_time": 1747079999999}, {"open_time": 1747080000000, "open": 219.84, "high": 222.55, "low": 219.84, "close": 221.15, "volume": 3.387, "close_time": 1747083599999}, {"open_time": 1747083600000, "open": 219.7, "high": 219.7, "low": 219.7, "close": 219.7, "volume": 0.053, "close_time": 1747087199999}, {"open_time": 1747087200000, "open": 219.48, "high": 220.65, "low": 219.48, "close": 220.65, "volume": 1.751, "close_time": 1747090799999}, {"open_time": 1747090800000, "open": 220.78, "high": 221.99, "low": 220.78, "close": 221.99, "volume": 0.871, "close_time": 1747094399999}, {"open_time": 1747094400000, "open": 221.95, "high": 221.95, "low": 217.51, "close": 217.51, "volume": 1.406, "close_time": 1747097999999}, {"open_time": 1747098000000, "open": 217.3, "high": 217.3, "low": 215.34, "close": 215.69, "volume": 1.499, "close_time": 1747101599999}, {"open_time": 1747101600000, "open": 217.2, "high": 217.2, "low": 212.12, "close": 214.14, "volume": 7.987, "close_time": 1747105199999}, {"open_time": 1747105200000, "open": 215.61, "high": 215.61, "low": 210.45, "close": 211.12, "volume": 18.24, "close_time": 1747108799999}, {"open_time": 1747108800000, "open": 211.02, "high": 215.96, "low": 211.02, "close": 215.96, "volume": 23.647, "close_time": 1747112399999}, {"open_time": 1747112400000, "open": 215.96, "high": 217.04, "low": 214.26, "close": 214.26, "volume": 0.128, "close_time": 1747115999999}, {"open_time": 1747116000000, "open": 214.26, "high": 214.26, "low": 214.26, "close": 214.26, "volume": 0.0, "close_time": 1747119599999}, {"open_time": 1747119600000, "open": 217.04, "high": 217.04, "low": 217.04, "close": 217.04, "volume": 0.055, "close_time": 1747123199999}, {"open_time": 1747123200000, "open": 214.26, "high": 214.26, "low": 214.05, "close": 214.05, "volume": 0.444, "close_time": 1747126799999}, {"open_time": 1747126800000, "open": 216.19, "high": 217.04, "low": 214.68, "close": 217.04, "volume": 0.384, "close_time": 1747130399999}, {"open_time": 1747130400000, "open": 217.04, "high": 217.04, "low": 217.04, "close": 217.04, "volume": 0.0, "close_time": 1747133999999}, {"open_time": 1747134000000, "open": 217.88, "high": 219.23, "low": 217.88, "close": 219.23, "volume": 2.475, "close_time": 1747137599999}, {"open_time": 1747137600000, "open": 216.88, "high": 221.48, "low": 216.66, "close": 221.48, "volume": 5.604, "close_time": 1747141199999}, {"open_time": 1747141200000, "open": 219.74, "high": 221.64, "low": 219.37, "close": 220.19, "volume": 7.382, "close_time": 1747144799999}, {"open_time": 1747144800000, "open": 220.78, "high": 222.55, "low": 218.6, "close": 219.78, "volume": 2.935, "close_time": 1747148399999}, {"open_time": 1747148400000, "open": 220.43, "high": 226.97, "low": 220.43, "close": 226.97, "volume": 11.068, "close_time": 1747151999999}, {"open_time": 1747152000000, "open": 226.1, "high": 228.7, "low": 225.51, "close": 226.39, "volume": 16.368, "close_time": 1747155599999}, {"open_time": 1747155600000, "open": 227.06, "high": 228.73, "low": 227.06, "close": 228.4, "volume": 4.378, "close_time": 1747159199999}, {"open_time": 1747159200000, "open": 228.85, "high": 233.24, "low": 226.94, "close": 232.64, "volume": 10.814, "close_time": 1747162799999}, {"open_time": 1747162800000, "open": 232.46, "high": 238.15, "low": 231.4, "close": 234.46, "volume": 21.623, "close_time": 1747166399999}, {"open_time": 1747166400000, "open": 233.95, "high": 236.34, "low": 231.3, "close": 236.34, "volume": 3.233, "close_time": 1747169999999}, {"open_time": 1747170000000, "open": 235.86, "high": 235.87, "low": 233.84, "close": 234.95, "volume": 7.707, "close_time": 1747173599999}, {"open_time": 1747173600000, "open": 235.4, "high": 237.88, "low": 234.99, "close": 235.42, "volume": 8.747, "close_time": 1747177199999}, {"open_time": 1747177200000, "open": 235.2, "high": 235.55, "low": 233.95, "close": 235.55, "volume": 1.043, "close_time": 1747180799999}, {"open_time": 1747180800000, "open": 236.75, "high": 237.52, "low": 235.83, "close": 236.38, "volume": 1.346, "close_time": 1747184399999}, {"open_time": 1747184400000, "open": 238.15, "high": 238.88, "low": 234.82, "close": 234.82, "volume": 6.655, "close_time": 1747187999999}, {"open_time": 1747188000000, "open": 234.56, "high": 234.56, "low": 232.14, "close": 233.01, "volume": 2.251, "close_time": 1747191599999}, {"open_time": 1747191600000, "open": 231.3, "high": 231.9, "low": 230.71, "close": 230.88, "volume": 2.693, "close_time": 1747195199999}, {"open_time": 1747195200000, "open": 231.04, "high": 233.29, "low": 231.04, "close": 233.29, "volume": 0.431, "close_time": 1747198799999}, {"open_time": 1747198800000, "open": 233.98, "high": 235.15, "low": 233.98, "close": 235.15, "volume": 0.191, "close_time": 1747202399999}, {"open_time": 1747202400000, "open": 235.15, "high": 235.15, "low": 235.15, "close": 235.15, "volume": 0.0, "close_time": 1747205999999}, {"open_time": 1747206000000, "open": 234.79, "high": 234.79, "low": 231.81, "close": 233.76, "volume": 3.063, "close_time": 1747209599999}, {"open_time": 1747209600000, "open": 232.9, "high": 232.9, "low": 228.05, "close": 228.05, "volume": 4.739, "close_time": 1747213199999}, {"open_time": 1747213200000, "open": 229.58, "high": 229.91, "low": 227.4, "close": 229.91, "volume": 3.85, "close_time": 1747216799999}, {"open_time": 1747216800000, "open": 228.37, "high": 230.51, "low": 227.84, "close": 227.84, "volume": 1.435, "close_time": 1747220399999}, {"open_time": 1747220400000, "open": 229.45, "high": 229.45, "low": 229.45, "close": 229.45, "volume": 0.344, "close_time": 1747223999999}, {"open_time": 1747224000000, "open": 229.92, "high": 231.82, "low": 229.92, "close": 230.11, "volume": 1.071, "close_time": 1747227599999}, {"open_time": 1747227600000, "open": 229.29, "high": 231.82, "low": 226.83, "close": 229.4, "volume": 6.5, "close_time": 1747231199999}, {"open_time": 1747231200000, "open": 228.77, "high": 228.77, "low": 225.28, "close": 227.86, "volume": 4.271, "close_time": 1747234799999}, {"open_time": 1747234800000, "open": 225.77, "high": 228.23, "low": 225.77, "close": 227.68, "volume": 3.792, "close_time": 1747238399999}, {"open_time": 1747238400000, "open": 228.33, "high": 228.33, "low": 226.67, "close": 227.33, "volume": 2.077, "close_time": 1747241999999}, {"open_time": 1747242000000, "open": 227.05, "high": 228.19, "low": 224.08, "close": 228.19, "volume": 4.212, "close_time": 1747245599999}, {"open_time": 1747245600000, "open": 228.95, "high": 229.2, "low": 228.95, "close": 229.2, "volume": 0.288, "close_time": 1747249199999}, {"open_time": 1747249200000, "open": 229.34, "high": 230.17, "low": 228.34, "close": 228.55, "volume": 1.944, "close_time": 1747252799999}, {"open_time": 1747252800000, "open": 228.55, "high": 228.55, "low": 228.55, "close": 228.55, "volume": 0.0, "close_time": 1747256399999}, {"open_time": 1747256400000, "open": 226.91, "high": 229.4, "low": 226.91, "close": 229.4, "volume": 1.747, "close_time": 1747259999999}, {"open_time": 1747260000000, "open": 228.34, "high": 228.34, "low": 228.34, "close": 228.34, "volume": 0.007, "close_time": 1747263599999}, {"open_time": 1747263600000, "open": 227.73, "high": 229.54, "low": 227.73, "close": 229.54, "volume": 0.679, "close_time": 1747267199999}, {"open_time": 1747267200000, "open": 230.18, "high": 233.02, "low": 230.18, "close": 232.09, "volume": 3.774, "close_time": 1747270799999}, {"open_time": 1747270800000, "open": 231.71, "high": 231.71, "low": 226.4, "close": 226.4, "volume": 1.977, "close_time": 1747274399999}, {"open_time": 1747274400000, "open": 227.94, "high": 229.4, "low": 227.34, "close": 229.01, "volume": 7.28, "close_time": 1747277999999}, {"open_time": 1747278000000, "open": 226.4, "high": 226.4, "low": 226.11, "close": 226.11, "volume": 0.144, "close_time": 1747281599999}, {"open_time": 1747281600000, "open": 228.32, "high": 228.59, "low": 227.94, "close": 228.59, "volume": 14.879, "close_time": 1747285199999}, {"open_time": 1747285200000, "open": 226.78, "high": 227.08, "low": 224.83, "close": 224.83, "volume": 2.554, "close_time": 1747288799999}, {"open_time": 1747288800000, "open": 225.68, "high": 225.96, "low": 225.68, "close": 225.96, "volume": 1.724, "close_time": 1747292399999}, {"open_time": 1747292400000, "open": 227.9, "high": 228.19, "low": 221.91, "close": 221.91, "volume": 5.878, "close_time": 1747295999999}, {"open_time": 1747296000000, "open": 222.86, "high": 230.91, "low": 222.86, "close": 230.91, "volume": 3.501, "close_time": 1747299599999}, {"open_time": 1747299600000, "open": 229.52, "high": 229.52, "low": 224.83, "close": 226.99, "volume": 12.94, "close_time": 1747303199999}, {"open_time": 1747303200000, "open": 225.9, "high": 227.9, "low": 224.01, "close": 226.54, "volume": 1.718, "close_time": 1747306799999}, {"open_time": 1747306800000, "open": 227.05, "high": 227.9, "low": 226.29, "close": 226.84, "volume": 2.185, "close_time": 1747310399999}, {"open_time": 1747310400000, "open": 224.83, "high": 226.12, "low": 224.14, "close": 224.14, "volume": 3.159, "close_time": 1747313999999}, {"open_time": 1747314000000, "open": 226.27, "high": 226.27, "low": 219.78, "close": 219.78, "volume": 3.889, "close_time": 1747317599999}, {"open_time": 1747317600000, "open": 222.78, "high": 224.79, "low": 217.3, "close": 217.3, "volume": 7.005, "close_time": 1747321199999}, {"open_time": 1747321200000, "open": 220.27, "high": 227.05, "low": 220.27, "close": 226.52, "volume": 3.683, "close_time": 1747324799999}, {"open_time": 1747324800000, "open": 225.96, "high": 232.96, "low": 223.55, "close": 232.96, "volume": 13.553, "close_time": 1747328399999}, {"open_time": 1747328400000, "open": 232.97, "high": 235.12, "low": 231.3, "close": 231.3, "volume": 8.962, "close_time": 1747331999999}, {"open_time": 1747332000000, "open": 230.98, "high": 230.98, "low": 223.14, "close": 223.14, "volume": 14.235, "close_time": 1747335599999}, {"open_time": 1747335600000, "open": 223.02, "high": 223.1, "low": 221.38, "close": 222.65, "volume": 7.721, "close_time": 1747339199999}, {"open_time": 1747339200000, "open": 224.78, "high": 224.79, "low": 220.74, "close": 224.05, "volume": 4.189, "close_time": 1747342799999}, {"open_time": 1747342800000, "open": 221.53, "high": 223.67, "low": 219.63, "close": 223.67, "volume": 2.304, "close_time": 1747346399999}, {"open_time": 1747346400000, "open": 223.96, "high": 225.33, "low": 223.61, "close": 223.61, "volume": 2.044, "close_time": 1747349999999}, {"open_time": 1747350000000, "open": 222.29, "high": 223.67, "low": 219.56, "close": 223.67, "volume": 1.565, "close_time": 1747353599999}, {"open_time": 1747353600000, "open": 224.05, "high": 225.78, "low": 223.09, "close": 224.4, "volume": 2.987, "close_time": 1747357199999}, {"open_time": 1747357200000, "open": 222.29, "high": 227.05, "low": 221.91, "close": 227.05, "volume": 0.506, "close_time": 1747360799999}, {"open_time": 1747360800000, "open": 227.55, "high": 229.43, "low": 227.4, "close": 229.03, "volume": 4.612, "close_time": 1747364399999}, {"open_time": 1747364400000, "open": 229.8, "high": 229.8, "low": 229.8, "close": 229.8, "volume": 0.065, "close_time": 1747367999999}, {"open_time": 1747368000000, "open": 230.17, "high": 231.38, "low": 229.4, "close": 229.4, "volume": 8.32, "close_time": 1747371599999}, {"open_time": 1747371600000, "open": 231.39, "high": 235.97, "low": 231.39, "close": 235.97, "volume": 15.029, "close_time": 1747375199999}, {"open_time": 1747375200000, "open": 236.31, "high": 236.38, "low": 235.06, "close": 235.06, "volume": 1.825, "close_time": 1747378799999}, {"open_time": 1747378800000, "open": 234.71, "high": 238.5, "low": 234.71, "close": 238.48, "volume": 8.191, "close_time": 1747382399999}, {"open_time": 1747382400000, "open": 238.72, "high": 239.75, "low": 235.28, "close": 237.22, "volume": 4.174, "close_time": 1747385999999}, {"open_time": 1747386000000, "open": 238.5, "high": 243.85, "low": 238.5, "close": 243.82, "volume": 16.662, "close_time": 1747389599999}, {"open_time": 1747389600000, "open": 241.94, "high": 244.71, "low": 241.55, "close": 244.7, "volume": 13.335, "close_time": 1747393199999}, {"open_time": 1747393200000, "open": 243.86, "high": 244.77, "low": 241.14, "close": 241.66, "volume": 4.295, "close_time": 1747396799999}, {"open_time": 1747396800000, "open": 241.98, "high": 241.98, "low": 237.61, "close": 237.61, "volume": 3.198, "close_time": 1747400399999}, {"open_time": 1747400400000, "open": 239.35, "high": 239.35, "low": 237.42, "close": 237.42, "volume": 1.516, "close_time": 1747403999999}, {"open_time": 1747404000000, "open": 236.84, "high": 236.84, "low": 233.9, "close": 234.26, "volume": 22.137, "close_time": 1747407599999}, {"open_time": 1747407600000, "open": 235.97, "high": 236.24, "low": 234.98, "close": 234.98, "volume": 0.452, "close_time": 1747411199999}, {"open_time": 1747411200000, "open": 236.53, "high": 237.15, "low": 231.91, "close": 234.23, "volume": 2.521, "close_time": 1747414799999}, {"open_time": 1747414800000, "open": 234.35, "high": 234.35, "low": 231.67, "close": 231.67, "volume": 0.296, "close_time": 1747418399999}, {"open_time": 1747418400000, "open": 231.78, "high": 232.14, "low": 231.78, "close": 232.14, "volume": 5.264, "close_time": 1747421999999}, {"open_time": 1747422000000, "open": 233.33, "high": 234.02, "low": 233.12, "close": 234.02, "volume": 1.175, "close_time": 1747425599999}, {"open_time": 1747425600000, "open": 234.28, "high": 234.28, "low": 230.98, "close": 231.47, "volume": 3.392, "close_time": 1747429199999}, {"open_time": 1747429200000, "open": 231.95, "high": 231.95, "low": 230.71, "close": 231.4, "volume": 1.453, "close_time": 1747432799999}, {"open_time": 1747432800000, "open": 230.55, "high": 230.78, "low": 228.49, "close": 230.33, "volume": 2.847, "close_time": 1747436399999}, {"open_time": 1747436400000, "open": 230.77, "high": 233.13, "low": 230.77, "close": 233.13, "volume": 0.491, "close_time": 1747439999999}, {"open_time": 1747440000000, "open": 231.37, "high": 231.37, "low": 226.75, "close": 226.75, "volume": 1.938, "close_time": 1747443599999}, {"open_time": 1747443600000, "open": 226.51, "high": 227.3, "low": 223.02, "close": 223.02, "volume": 4.881, "close_time": 1747447199999}, {"open_time": 1747447200000, "open": 222.29, "high": 227.05, "low": 221.81, "close": 227.05, "volume": 21.447, "close_time": 1747450799999}, {"open_time": 1747450800000, "open": 224.14, "high": 227.05, "low": 224.14, "close": 227.05, "volume": 0.104, "close_time": 1747454399999}, {"open_time": 1747454400000, "open": 227.22, "high": 229.34, "low": 227.22, "close": 228.85, "volume": 1.645, "close_time": 1747457999999}, {"open_time": 1747458000000, "open": 226.4, "high": 226.4, "low": 226.11, "close": 226.11, "volume": 0.144, "close_time": 1747461599999}, {"open_time": 1747461600000, "open": 226.11, "high": 226.11, "low": 226.11, "close": 226.11, "volume": 0.0, "close_time": 1747465199999}, {"open_time": 1747465200000, "open": 225.27, "high": 225.27, "low": 225.27, "close": 225.27, "volume": 0.052, "close_time": 1747468799999}, {"open_time": 1747468800000, "open": 224.83, "high": 228.19, "low": 224.83, "close": 228.19, "volume": 0.35, "close_time": 1747472399999}, {"open_time": 1747472400000, "open": 225.27, "high": 225.27, "low": 224.01, "close": 225.14, "volume": 2.906, "close_time": 1747475999999}, {"open_time": 1747476000000, "open": 225.19, "high": 225.19, "low": 225.19, "close": 225.19, "volume": 0.318, "close_time": 1747479599999}, {"open_time": 1747479600000, "open": 225.19, "high": 225.19, "low": 225.19, "close": 225.19, "volume": 0.0, "close_time": 1747483199999}, {"open_time": 1747483200000, "open": 225.33, "high": 225.33, "low": 223.02, "close": 223.02, "volume": 1.136, "close_time": 1747486799999}, {"open_time": 1747486800000, "open": 222.29, "high": 222.29, "low": 221.91, "close": 221.91, "volume": 0.146, "close_time": 1747490399999}, {"open_time": 1747490400000, "open": 222.97, "high": 225.33, "low": 222.97, "close": 225.33, "volume": 2.282, "close_time": 1747493999999}, {"open_time": 1747494000000, "open": 225.33, "high": 225.33, "low": 225.33, "close": 225.33, "volume": 0.0, "close_time": 1747497599999}, {"open_time": 1747497600000, "open": 223.24, "high": 223.24, "low": 221.0, "close": 221.71, "volume": 1.813, "close_time": 1747501199999}, {"open_time": 1747501200000, "open": 222.56, "high": 224.05, "low": 222.15, "close": 224.05, "volume": 0.779, "close_time": 1747504799999}, {"open_time": 1747504800000, "open": 222.43, "high": 223.75, "low": 222.23, "close": 222.39, "volume": 2.268, "close_time": 1747508399999}, {"open_time": 1747508400000, "open": 221.03, "high": 221.46, "low": 221.03, "close": 221.46, "volume": 0.943, "close_time": 1747511999999}, {"open_time": 1747512000000, "open": 222.07, "high": 224.79, "low": 222.07, "close": 224.79, "volume": 1.79, "close_time": 1747515599999}, {"open_time": 1747515600000, "open": 224.79, "high": 224.79, "low": 224.79, "close": 224.79, "volume": 0.0, "close_time": 1747519199999}, {"open_time": 1747519200000, "open": 221.93, "high": 221.93, "low": 220.57, "close": 221.04, "volume": 14.486, "close_time": 1747522799999}, {"open_time": 1747522800000, "open": 221.09, "high": 222.49, "low": 221.09, "close": 222.49, "volume": 0.938, "close_time": 1747526399999}, {"open_time": 1747526400000, "open": 222.19, "high": 222.36, "low": 221.96, "close": 222.36, "volume": 0.535, "close_time": 1747529999999}, {"open_time": 1747530000000, "open": 221.08, "high": 222.66, "low": 221.08, "close": 222.66, "volume": 0.561, "close_time": 1747533599999}, {"open_time": 1747533600000, "open": 223.22, "high": 223.22, "low": 223.22, "close": 223.22, "volume": 0.418, "close_time": 1747537199999}, {"open_time": 1747537200000, "open": 219.89, "high": 221.08, "low": 219.89, "close": 221.08, "volume": 2.824, "close_time": 1747540799999}, {"open_time": 1747540800000, "open": 221.08, "high": 221.08, "low": 221.08, "close": 221.08, "volume": 0.0, "close_time": 1747544399999}, {"open_time": 1747544400000, "open": 223.22, "high": 226.61, "low": 223.22, "close": 226.61, "volume": 6.117, "close_time": 1747547999999}, {"open_time": 1747548000000, "open": 226.75, "high": 227.05, "low": 226.75, "close": 227.05, "volume": 0.079, "close_time": 1747551599999}, {"open_time": 1747551600000, "open": 227.05, "high": 227.05, "low": 227.05, "close": 227.05, "volume": 0.0, "close_time": 1747555199999}, {"open_time": 1747555200000, "open": 227.74, "high": 228.95, "low": 227.74, "close": 228.95, "volume": 0.991, "close_time": 1747558799999}, {"open_time": 1747558800000, "open": 227.2, "high": 227.2, "low": 224.83, "close": 225.12, "volume": 1.59, "close_time": 1747562399999}, {"open_time": 1747562400000, "open": 225.63, "high": 225.82, "low": 225.63, "close": 225.82, "volume": 0.796, "close_time": 1747565999999}, {"open_time": 1747566000000, "open": 225.82, "high": 225.82, "low": 225.82, "close": 225.82, "volume": 0.0, "close_time": 1747569599999}, {"open_time": 1747569600000, "open": 227.44, "high": 227.44, "low": 226.73, "close": 227.23, "volume": 0.054, "close_time": 1747573199999}, {"open_time": 1747573200000, "open": 227.9, "high": 230.65, "low": 227.74, "close": 230.65, "volume": 1.715, "close_time": 1747576799999}, {"open_time": 1747576800000, "open": 230.66, "high": 235.04, "low": 230.66, "close": 234.33, "volume": 27.817, "close_time": 1747580399999}, {"open_time": 1747580400000, "open": 234.32, "high": 242.11, "low": 233.76, "close": 241.53, "volume": 12.789, "close_time": 1747583999999}, {"open_time": 1747584000000, "open": 242.14, "high": 243.93, "low": 239.32, "close": 243.92, "volume": 5.081, "close_time": 1747587599999}, {"open_time": 1747587600000, "open": 240.42, "high": 240.42, "low": 234.48, "close": 234.48, "volume": 8.122, "close_time": 1747591199999}, {"open_time": 1747591200000, "open": 234.34, "high": 234.34, "low": 229.57, "close": 229.57, "volume": 6.833, "close_time": 1747594799999}, {"open_time": 1747594800000, "open": 229.0, "high": 229.0, "low": 223.55, "close": 223.55, "volume": 4.523, "close_time": 1747598399999}, {"open_time": 1747598400000, "open": 223.46, "high": 223.46, "low": 219.32, "close": 222.2, "volume": 24.271, "close_time": 1747601999999}, {"open_time": 1747602000000, "open": 222.55, "high": 226.2, "low": 222.55, "close": 224.07, "volume": 3.407, "close_time": 1747605599999}, {"open_time": 1747605600000, "open": 223.02, "high": 227.12, "low": 220.74, "close": 227.12, "volume": 2.936, "close_time": 1747609199999}, {"open_time": 1747609200000, "open": 226.48, "high": 233.55, "low": 226.28, "close": 233.55, "volume": 11.054, "close_time": 1747612799999}, {"open_time": 1747612800000, "open": 233.06, "high": 233.98, "low": 223.84, "close": 225.51, "volume": 11.762, "close_time": 1747616399999}, {"open_time": 1747616400000, "open": 224.8, "high": 224.8, "low": 221.91, "close": 223.04, "volume": 5.439, "close_time": 1747619999999}, {"open_time": 1747620000000, "open": 223.05, "high": 223.05, "low": 220.57, "close": 220.57, "volume": 1.514, "close_time": 1747623599999}, {"open_time": 1747623600000, "open": 219.78, "high": 220.0, "low": 217.25, "close": 217.25, "volume": 3.62, "close_time": 1747627199999}, {"open_time": 1747627200000, "open": 217.17, "high": 218.46, "low": 212.82, "close": 212.82, "volume": 19.19, "close_time": 1747630799999}, {"open_time": 1747630800000, "open": 215.96, "high": 215.96, "low": 215.96, "close": 215.96, "volume": 0.055, "close_time": 1747634399999}, {"open_time": 1747634400000, "open": 217.04, "high": 217.04, "low": 212.12, "close": 212.12, "volume": 1.498, "close_time": 1747637999999}, {"open_time": 1747638000000, "open": 214.87, "high": 219.23, "low": 214.87, "close": 219.23, "volume": 0.512, "close_time": 1747641599999}, {"open_time": 1747641600000, "open": 218.64, "high": 220.33, "low": 217.3, "close": 217.3, "volume": 16.046, "close_time": 1747645199999}, {"open_time": 1747645200000, "open": 218.77, "high": 220.33, "low": 218.71, "close": 220.33, "volume": 14.244, "close_time": 1747648799999}, {"open_time": 1747648800000, "open": 219.31, "high": 221.52, "low": 219.31, "close": 220.04, "volume": 2.634, "close_time": 1747652399999}, {"open_time": 1747652400000, "open": 220.04, "high": 220.04, "low": 220.04, "close": 220.04, "volume": 0.0, "close_time": 1747655999999}, {"open_time": 1747656000000, "open": 220.89, "high": 220.89, "low": 218.53, "close": 218.53, "volume": 1.721, "close_time": 1747659599999}, {"open_time": 1747659600000, "open": 219.54, "high": 223.67, "low": 219.46, "close": 221.99, "volume": 2.986, "close_time": 1747663199999}, {"open_time": 1747663200000, "open": 221.63, "high": 227.03, "low": 221.63, "close": 225.95, "volume": 9.023, "close_time": 1747666799999}, {"open_time": 1747666800000, "open": 226.74, "high": 229.34, "low": 226.74, "close": 229.11, "volume": 16.756, "close_time": 1747670399999}, {"open_time": 1747670400000, "open": 228.3, "high": 233.86, "low": 228.3, "close": 233.86, "volume": 12.352, "close_time": 1747673999999}, {"open_time": 1747674000000, "open": 233.98, "high": 239.34, "low": 233.91, "close": 235.24, "volume": 28.495, "close_time": 1747677599999}, {"open_time": 1747677600000, "open": 237.87, "high": 239.61, "low": 233.01, "close": 236.34, "volume": 4.44, "close_time": 1747681199999}, {"open_time": 1747681200000, "open": 236.21, "high": 240.4, "low": 236.08, "close": 240.4, "volume": 9.2, "close_time": 1747684799999}, {"open_time": 1747684800000, "open": 239.81, "high": 242.0, "low": 239.81, "close": 241.7, "volume": 3.583, "close_time": 1747688399999}, {"open_time": 1747688400000, "open": 240.84, "high": 240.98, "low": 239.44, "close": 240.98, "volume": 4.206, "close_time": 1747691999999}, {"open_time": 1747692000000, "open": 238.05, "high": 239.8, "low": 237.97, "close": 239.8, "volume": 0.73, "close_time": 1747695599999}, {"open_time": 1747695600000, "open": 241.11, "high": 249.46, "low": 241.11, "close": 248.16, "volume": 16.521, "close_time": 1747699199999}, {"open_time": 1747699200000, "open": 249.19, "high": 254.42, "low": 246.92, "close": 248.27, "volume": 60.509, "close_time": 1747702799999}, {"open_time": 1747702800000, "open": 248.76, "high": 261.44, "low": 248.76, "close": 260.83, "volume": 35.953, "close_time": 1747706399999}, {"open_time": 1747706400000, "open": 258.09, "high": 267.51, "low": 258.09, "close": 265.41, "volume": 62.693, "close_time": 1747709999999}, {"open_time": 1747710000000, "open": 265.67, "high": 266.2, "low": 262.79, "close": 266.2, "volume": 2.041, "close_time": 1747713599999}, {"open_time": 1747713600000, "open": 264.84, "high": 269.91, "low": 263.89, "close": 269.19, "volume": 9.193, "close_time": 1747717199999}, {"open_time": 1747717200000, "open": 269.79, "high": 270.22, "low": 266.76, "close": 266.76, "volume": 14.542, "close_time": 1747720799999}, {"open_time": 1747720800000, "open": 267.61, "high": 267.84, "low": 263.88, "close": 267.84, "volume": 11.121, "close_time": 1747724399999}, {"open_time": 1747724400000, "open": 268.44, "high": 268.44, "low": 263.89, "close": 265.81, "volume": 2.247, "close_time": 1747727999999}, {"open_time": 1747728000000, "open": 267.54, "high": 267.84, "low": 262.98, "close": 266.07, "volume": 2.716, "close_time": 1747731599999}, {"open_time": 1747731600000, "open": 266.51, "high": 266.51, "low": 263.09, "close": 263.09, "volume": 3.884, "close_time": 1747735199999}, {"open_time": 1747735200000, "open": 262.79, "high": 262.79, "low": 261.34, "close": 261.34, "volume": 1.66, "close_time": 1747738799999}, {"open_time": 1747738800000, "open": 260.76, "high": 265.18, "low": 260.47, "close": 262.32, "volume": 47.78, "close_time": 1747742399999}, {"open_time": 1747742400000, "open": 261.97, "high": 262.87, "low": 258.88, "close": 260.38, "volume": 4.178, "close_time": 1747745999999}, {"open_time": 1747746000000, "open": 259.8, "high": 262.67, "low": 259.8, "close": 260.05, "volume": 1.711, "close_time": 1747749599999}, {"open_time": 1747749600000, "open": 261.97, "high": 262.73, "low": 259.9, "close": 259.9, "volume": 1.368, "close_time": 1747753199999}, {"open_time": 1747753200000, "open": 260.79, "high": 263.89, "low": 260.79, "close": 263.89, "volume": 14.375, "close_time": 1747756799999}, {"open_time": 1747756800000, "open": 264.16, "high": 265.18, "low": 260.47, "close": 260.58, "volume": 2.571, "close_time": 1747760399999}, {"open_time": 1747760400000, "open": 261.42, "high": 264.16, "low": 261.42, "close": 264.16, "volume": 0.248, "close_time": 1747763999999}, {"open_time": 1747764000000, "open": 262.35, "high": 262.35, "low": 254.75, "close": 254.92, "volume": 16.733, "close_time": 1747767599999}, {"open_time": 1747767600000, "open": 255.14, "high": 258.62, "low": 255.14, "close": 258.62, "volume": 1.402, "close_time": 1747771199999}, {"open_time": 1747771200000, "open": 257.28, "high": 259.92, "low": 257.28, "close": 259.92, "volume": 4.252, "close_time": 1747774799999}, {"open_time": 1747774800000, "open": 258.79, "high": 260.93, "low": 258.12, "close": 260.93, "volume": 14.178, "close_time": 1747778399999}, {"open_time": 1747778400000, "open": 258.13, "high": 260.05, "low": 257.26, "close": 257.26, "volume": 17.15, "close_time": 1747781999999}, {"open_time": 1747782000000, "open": 260.05, "high": 260.05, "low": 258.13, "close": 258.13, "volume": 0.032, "close_time": 1747785599999}, {"open_time": 1747785600000, "open": 259.33, "high": 260.33, "low": 257.97, "close": 257.97, "volume": 0.099, "close_time": 1747789199999}, {"open_time": 1747789200000, "open": 260.0, "high": 260.05, "low": 260.0, "close": 260.05, "volume": 0.513, "close_time": 1747792799999}, {"open_time": 1747792800000, "open": 258.13, "high": 258.43, "low": 258.13, "close": 258.43, "volume": 0.109, "close_time": 1747796399999}, {"open_time": 1747796400000, "open": 260.05, "high": 261.23, "low": 260.05, "close": 261.23, "volume": 0.246, "close_time": 1747799999999}, {"open_time": 1747800000000, "open": 260.31, "high": 260.31, "low": 257.09, "close": 258.69, "volume": 7.017, "close_time": 1747803599999}, {"open_time": 1747803600000, "open": 260.05, "high": 260.05, "low": 258.57, "close": 259.62, "volume": 0.454, "close_time": 1747807199999}, {"open_time": 1747807200000, "open": 260.18, "high": 261.82, "low": 260.18, "close": 261.82, "volume": 0.809, "close_time": 1747810799999}, {"open_time": 1747810800000, "open": 260.21, "high": 260.21, "low": 259.22, "close": 259.96, "volume": 1.08, "close_time": 1747814399999}, {"open_time": 1747814400000, "open": 260.0, "high": 260.0, "low": 257.59, "close": 257.59, "volume": 1.258, "close_time": 1747817999999}, {"open_time": 1747818000000, "open": 256.59, "high": 256.59, "low": 253.13, "close": 253.13, "volume": 4.483, "close_time": 1747821599999}, {"open_time": 1747821600000, "open": 253.13, "high": 253.13, "low": 253.13, "close": 253.13, "volume": 0.0, "close_time": 1747825199999}, {"open_time": 1747825200000, "open": 256.21, "high": 256.77, "low": 254.29, "close": 254.29, "volume": 0.114, "close_time": 1747828799999}, {"open_time": 1747828800000, "open": 253.31, "high": 253.31, "low": 252.35, "close": 252.35, "volume": 2.45, "close_time": 1747832399999}, {"open_time": 1747832400000, "open": 252.33, "high": 252.33, "low": 251.23, "close": 251.23, "volume": 1.917, "close_time": 1747835999999}, {"open_time": 1747836000000, "open": 254.29, "high": 255.31, "low": 252.37, "close": 254.29, "volume": 2.104, "close_time": 1747839599999}, {"open_time": 1747839600000, "open": 254.66, "high": 256.77, "low": 253.31, "close": 253.48, "volume": 4.574, "close_time": 1747843199999}, {"open_time": 1747843200000, "open": 256.18, "high": 260.05, "low": 255.15, "close": 256.2, "volume": 18.949, "close_time": 1747846799999}, {"open_time": 1747846800000, "open": 255.31, "high": 255.31, "low": 245.9, "close": 248.0, "volume": 17.837, "close_time": 1747850399999}, {"open_time": 1747850400000, "open": 248.21, "high": 248.73, "low": 244.7, "close": 244.7, "volume": 26.075, "close_time": 1747853999999}, {"open_time": 1747854000000, "open": 244.06, "high": 248.54, "low": 243.43, "close": 248.54, "volume": 12.433, "close_time": 1747857599999}, {"open_time": 1747857600000, "open": 247.23, "high": 247.23, "low": 246.62, "close": 246.62, "volume": 8.679, "close_time": 1747861199999}, {"open_time": 1747861200000, "open": 248.54, "high": 248.54, "low": 246.62, "close": 246.62, "volume": 3.743, "close_time": 1747864799999}, {"open_time": 1747864800000, "open": 247.23, "high": 250.98, "low": 247.23, "close": 250.98, "volume": 6.406, "close_time": 1747868399999}, {"open_time": 1747868400000, "open": 249.94, "high": 253.94, "low": 247.49, "close": 247.49, "volume": 20.507, "close_time": 1747871999999}, {"open_time": 1747872000000, "open": 247.51, "high": 251.01, "low": 247.51, "close": 251.01, "volume": 1.801, "close_time": 1747875599999}, {"open_time": 1747875600000, "open": 251.96, "high": 254.77, "low": 250.48, "close": 250.48, "volume": 4.059, "close_time": 1747879199999}, {"open_time": 1747879200000, "open": 251.71, "high": 252.27, "low": 251.71, "close": 252.27, "volume": 1.133, "close_time": 1747882799999}, {"open_time": 1747882800000, "open": 254.29, "high": 256.59, "low": 254.29, "close": 256.08, "volume": 2.122, "close_time": 1747886399999}, {"open_time": 1747886400000, "open": 255.31, "high": 256.21, "low": 254.29, "close": 256.21, "volume": 3.998, "close_time": 1747889999999}, {"open_time": 1747890000000, "open": 254.64, "high": 254.64, "low": 251.51, "close": 251.51, "volume": 2.953, "close_time": 1747893599999}, {"open_time": 1747893600000, "open": 251.23, "high": 251.95, "low": 251.23, "close": 251.95, "volume": 0.18, "close_time": 1747897199999}, {"open_time": 1747897200000, "open": 251.95, "high": 251.95, "low": 251.95, "close": 251.95, "volume": 0.0, "close_time": 1747900799999}, {"open_time": 1747900800000, "open": 254.29, "high": 257.05, "low": 254.29, "close": 254.29, "volume": 1.949, "close_time": 1747904399999}, {"open_time": 1747904400000, "open": 255.28, "high": 259.64, "low": 254.75, "close": 255.32, "volume": 4.0, "close_time": 1747907999999}, {"open_time": 1747908000000, "open": 254.29, "high": 254.92, "low": 252.7, "close": 253.7, "volume": 4.186, "close_time": 1747911599999}, {"open_time": 1747911600000, "open": 252.49, "high": 257.85, "low": 251.51, "close": 257.85, "volume": 2.764, "close_time": 1747915199999}, {"open_time": 1747915200000, "open": 254.74, "high": 255.65, "low": 254.74, "close": 255.64, "volume": 2.229, "close_time": 1747918799999}, {"open_time": 1747918800000, "open": 254.29, "high": 254.29, "low": 252.37, "close": 254.29, "volume": 1.934, "close_time": 1747922399999}, {"open_time": 1747922400000, "open": 255.77, "high": 257.05, "low": 254.62, "close": 256.14, "volume": 2.374, "close_time": 1747925999999}, {"open_time": 1747926000000, "open": 256.28, "high": 258.62, "low": 256.28, "close": 257.84, "volume": 1.512, "close_time": 1747929599999}, {"open_time": 1747929600000, "open": 256.21, "high": 256.21, "low": 254.75, "close": 254.75, "volume": 0.249, "close_time": 1747933199999}, {"open_time": 1747933200000, "open": 257.21, "high": 257.21, "low": 257.19, "close": 257.19, "volume": 2.751, "close_time": 1747936799999}, {"open_time": 1747936800000, "open": 258.13, "high": 258.62, "low": 257.42, "close": 257.42, "volume": 12.051, "close_time": 1747940399999}, {"open_time": 1747940400000, "open": 256.21, "high": 256.44, "low": 255.31, "close": 255.31, "volume": 10.049, "close_time": 1747943999999}, {"open_time": 1747944000000, "open": 255.03, "high": 255.03, "low": 254.75, "close": 254.75, "volume": 0.19, "close_time": 1747947599999}, {"open_time": 1747947600000, "open": 255.17, "high": 255.17, "low": 255.11, "close": 255.11, "volume": 0.229, "close_time": 1747951199999}, {"open_time": 1747951200000, "open": 256.23, "high": 256.23, "low": 254.29, "close": 254.29, "volume": 0.857, "close_time": 1747954799999}, {"open_time": 1747954800000, "open": 254.04, "high": 256.21, "low": 254.04, "close": 256.21, "volume": 0.059, "close_time": 1747958399999}, {"open_time": 1747958400000, "open": 256.62, "high": 257.34, "low": 255.58, "close": 255.79, "volume": 2.561, "close_time": 1747961999999}, {"open_time": 1747962000000, "open": 254.99, "high": 258.81, "low": 254.99, "close": 258.29, "volume": 2.502, "close_time": 1747965599999}, {"open_time": 1747965600000, "open": 259.63, "high": 263.85, "low": 259.13, "close": 259.13, "volume": 10.989, "close_time": 1747969199999}, {"open_time": 1747969200000, "open": 260.86, "high": 263.89, "low": 260.58, "close": 263.89, "volume": 19.488, "close_time": 1747972799999}, {"open_time": 1747972800000, "open": 261.97, "high": 261.97, "low": 256.59, "close": 258.14, "volume": 2.561, "close_time": 1747976399999}, {"open_time": 1747976400000, "open": 256.61, "high": 259.32, "low": 255.94, "close": 258.13, "volume": 2.802, "close_time": 1747979999999}, {"open_time": 1747980000000, "open": 256.21, "high": 256.21, "low": 253.97, "close": 253.97, "volume": 7.057, "close_time": 1747983599999}, {"open_time": 1747983600000, "open": 256.21, "high": 256.21, "low": 256.21, "close": 256.21, "volume": 0.013, "close_time": 1747987199999}, {"open_time": 1747987200000, "open": 255.78, "high": 258.13, "low": 255.78, "close": 257.55, "volume": 1.307, "close_time": 1747990799999}, {"open_time": 1747990800000, "open": 258.13, "high": 260.05, "low": 256.87, "close": 260.05, "volume": 2.652, "close_time": 1747994399999}, {"open_time": 1747994400000, "open": 258.13, "high": 260.05, "low": 256.59, "close": 260.05, "volume": 0.116, "close_time": 1747997999999}, {"open_time": 1747998000000, "open": 258.13, "high": 258.13, "low": 246.21, "close": 246.21, "volume": 17.822, "close_time": 1748001599999}, {"open_time": 1748001600000, "open": 245.62, "high": 248.17, "low": 240.07, "close": 248.17, "volume": 10.679, "close_time": 1748005199999}, {"open_time": 1748005200000, "open": 248.47, "high": 261.18, "low": 248.47, "close": 261.17, "volume": 16.847, "close_time": 1748008799999}, {"open_time": 1748008800000, "open": 261.18, "high": 262.36, "low": 257.88, "close": 257.88, "volume": 3.871, "close_time": 1748012399999}, {"open_time": 1748012400000, "open": 257.66, "high": 257.66, "low": 252.37, "close": 252.37, "volume": 4.197, "close_time": 1748015999999}, {"open_time": 1748016000000, "open": 254.29, "high": 257.34, "low": 252.37, "close": 257.34, "volume": 3.483, "close_time": 1748019599999}, {"open_time": 1748019600000, "open": 258.13, "high": 261.44, "low": 258.13, "close": 259.76, "volume": 6.431, "close_time": 1748023199999}, {"open_time": 1748023200000, "open": 261.82, "high": 261.82, "low": 258.39, "close": 259.65, "volume": 1.046, "close_time": 1748026799999}, {"open_time": 1748026800000, "open": 261.97, "high": 262.24, "low": 261.97, "close": 262.24, "volume": 0.811, "close_time": 1748030399999}, {"open_time": 1748030400000, "open": 260.05, "high": 260.05, "low": 256.59, "close": 256.59, "volume": 1.669, "close_time": 1748033999999}, {"open_time": 1748034000000, "open": 257.92, "high": 260.05, "low": 257.92, "close": 258.13, "volume": 3.92, "close_time": 1748037599999}, {"open_time": 1748037600000, "open": 258.86, "high": 262.11, "low": 257.57, "close": 257.57, "volume": 3.508, "close_time": 1748041199999}, {"open_time": 1748041200000, "open": 257.55, "high": 257.55, "low": 253.31, "close": 255.33, "volume": 5.997, "close_time": 1748044799999}, {"open_time": 1748044800000, "open": 256.76, "high": 259.92, "low": 252.17, "close": 252.17, "volume": 15.211, "close_time": 1748048399999}, {"open_time": 1748048400000, "open": 252.06, "high": 254.77, "low": 251.23, "close": 252.37, "volume": 2.56, "close_time": 1748051999999}, {"open_time": 1748052000000, "open": 251.51, "high": 255.3, "low": 251.23, "close": 254.07, "volume": 6.102, "close_time": 1748055599999}, {"open_time": 1748055600000, "open": 255.3, "high": 257.34, "low": 254.29, "close": 254.29, "volume": 0.644, "close_time": 1748059199999}, {"open_time": 1748059200000, "open": 254.04, "high": 261.82, "low": 254.04, "close": 261.66, "volume": 6.534, "close_time": 1748062799999}, {"open_time": 1748062800000, "open": 260.87, "high": 261.97, "low": 258.13, "close": 258.58, "volume": 4.016, "close_time": 1748066399999}, {"open_time": 1748066400000, "open": 260.05, "high": 260.05, "low": 256.31, "close": 256.55, "volume": 2.356, "close_time": 1748069999999}, {"open_time": 1748070000000, "open": 259.64, "high": 261.23, "low": 259.64, "close": 261.23, "volume": 0.546, "close_time": 1748073599999}, {"open_time": 1748073600000, "open": 258.13, "high": 260.72, "low": 257.59, "close": 259.39, "volume": 1.932, "close_time": 1748077199999}, {"open_time": 1748077200000, "open": 258.93, "high": 261.58, "low": 258.52, "close": 259.93, "volume": 2.124, "close_time": 1748080799999}, {"open_time": 1748080800000, "open": 261.21, "high": 267.03, "low": 260.1, "close": 265.82, "volume": 11.999, "close_time": 1748084399999}, {"open_time": 1748084400000, "open": 265.72, "high": 265.72, "low": 263.36, "close": 264.7, "volume": 3.821, "close_time": 1748087999999}, {"open_time": 1748088000000, "open": 263.09, "high": 267.06, "low": 263.09, "close": 267.06, "volume": 0.268, "close_time": 1748091599999}, {"open_time": 1748091600000, "open": 264.45, "high": 268.41, "low": 262.79, "close": 264.41, "volume": 6.279, "close_time": 1748095199999}, {"open_time": 1748095200000, "open": 264.14, "high": 267.84, "low": 264.14, "close": 267.84, "volume": 3.484, "close_time": 1748098799999}, {"open_time": 1748098800000, "open": 268.35, "high": 273.71, "low": 267.2, "close": 272.2, "volume": 53.39, "close_time": 1748102399999}, {"open_time": 1748102400000, "open": 272.2, "high": 273.77, "low": 267.07, "close": 272.95, "volume": 25.054, "close_time": 1748105999999}, {"open_time": 1748106000000, "open": 273.85, "high": 277.05, "low": 268.83, "close": 268.83, "volume": 16.614, "close_time": 1748109599999}, {"open_time": 1748109600000, "open": 268.81, "high": 269.63, "low": 266.76, "close": 269.43, "volume": 12.344, "close_time": 1748113199999}, {"open_time": 1748113200000, "open": 266.64, "high": 266.64, "low": 266.05, "close": 266.05, "volume": 1.142, "close_time": 1748116799999}, {"open_time": 1748116800000, "open": 265.81, "high": 265.81, "low": 263.22, "close": 263.22, "volume": 4.26, "close_time": 1748120399999}, {"open_time": 1748120400000, "open": 263.09, "high": 263.89, "low": 261.08, "close": 263.89, "volume": 1.726, "close_time": 1748123999999}, {"open_time": 1748124000000, "open": 264.87, "high": 264.87, "low": 260.31, "close": 260.31, "volume": 1.777, "close_time": 1748127599999}, {"open_time": 1748127600000, "open": 262.9, "high": 262.9, "low": 260.27, "close": 260.27, "volume": 0.041, "close_time": 1748131199999}, {"open_time": 1748131200000, "open": 263.82, "high": 264.16, "low": 258.11, "close": 258.11, "volume": 1.962, "close_time": 1748134799999}, {"open_time": 1748134800000, "open": 257.88, "high": 260.93, "low": 257.17, "close": 260.93, "volume": 1.623, "close_time": 1748138399999}, {"open_time": 1748138400000, "open": 258.13, "high": 262.67, "low": 256.59, "close": 262.67, "volume": 2.8, "close_time": 1748141999999}, {"open_time": 1748142000000, "open": 263.56, "high": 270.53, "low": 263.56, "close": 269.65, "volume": 6.503, "close_time": 1748145599999}, {"open_time": 1748145600000, "open": 269.12, "high": 269.12, "low": 265.02, "close": 267.23, "volume": 3.474, "close_time": 1748149199999}, {"open_time": 1748149200000, "open": 267.73, "high": 270.24, "low": 267.73, "close": 270.24, "volume": 0.6, "close_time": 1748152799999}, {"open_time": 1748152800000, "open": 270.53, "high": 270.54, "low": 270.53, "close": 270.54, "volume": 0.43, "close_time": 1748156399999}, {"open_time": 1748156400000, "open": 267.73, "high": 269.48, "low": 265.68, "close": 265.68, "volume": 1.293, "close_time": 1748159999999}, {"open_time": 1748160000000, "open": 265.43, "high": 265.43, "low": 262.79, "close": 262.79, "volume": 1.937, "close_time": 1748163599999}, {"open_time": 1748163600000, "open": 262.09, "high": 266.51, "low": 261.49, "close": 266.51, "volume": 1.602, "close_time": 1748167199999}, {"open_time": 1748167200000, "open": 267.18, "high": 268.48, "low": 263.89, "close": 263.89, "volume": 1.821, "close_time": 1748170799999}, {"open_time": 1748170800000, "open": 263.58, "high": 265.81, "low": 262.98, "close": 262.98, "volume": 0.539, "close_time": 1748174399999}, {"open_time": 1748174400000, "open": 265.0, "high": 265.81, "low": 265.0, "close": 265.81, "volume": 0.425, "close_time": 1748177999999}, {"open_time": 1748178000000, "open": 265.81, "high": 265.81, "low": 265.81, "close": 265.81, "volume": 0.0, "close_time": 1748181599999}, {"open_time": 1748181600000, "open": 263.89, "high": 265.25, "low": 263.89, "close": 265.22, "volume": 1.806, "close_time": 1748185199999}, {"open_time": 1748185200000, "open": 262.79, "high": 265.9, "low": 260.05, "close": 264.51, "volume": 4.149, "close_time": 1748188799999}, {"open_time": 1748188800000, "open": 262.09, "high": 262.09, "low": 260.31, "close": 260.31, "volume": 0.761, "close_time": 1748192399999}, {"open_time": 1748192400000, "open": 262.34, "high": 262.34, "low": 262.34, "close": 262.34, "volume": 0.017, "close_time": 1748195999999}, {"open_time": 1748196000000, "open": 263.85, "high": 265.67, "low": 263.56, "close": 265.67, "volume": 0.779, "close_time": 1748199599999}, {"open_time": 1748199600000, "open": 263.67, "high": 265.81, "low": 263.67, "close": 265.81, "volume": 0.885, "close_time": 1748203199999}, {"open_time": 1748203200000, "open": 263.89, "high": 263.89, "low": 263.89, "close": 263.89, "volume": 0.013, "close_time": 1748206799999}, {"open_time": 1748206800000, "open": 263.37, "high": 263.37, "low": 263.37, "close": 263.37, "volume": 0.455, "close_time": 1748210399999}, {"open_time": 1748210400000, "open": 265.81, "high": 269.65, "low": 265.81, "close": 269.65, "volume": 1.496, "close_time": 1748213999999}, {"open_time": 1748214000000, "open": 267.73, "high": 269.19, "low": 265.08, "close": 269.19, "volume": 1.325, "close_time": 1748217599999}, {"open_time": 1748217600000, "open": 269.61, "high": 274.89, "low": 269.61, "close": 274.89, "volume": 9.782, "close_time": 1748221199999}, {"open_time": 1748221200000, "open": 275.4, "high": 276.02, "low": 270.79, "close": 270.79, "volume": 8.136, "close_time": 1748224799999}, {"open_time": 1748224800000, "open": 271.12, "high": 271.57, "low": 269.44, "close": 269.65, "volume": 23.929, "close_time": 1748228399999}, {"open_time": 1748228400000, "open": 270.55, "high": 270.55, "low": 270.54, "close": 270.54, "volume": 0.61, "close_time": 1748231999999}, {"open_time": 1748232000000, "open": 268.41, "high": 270.92, "low": 267.94, "close": 267.94, "volume": 1.232, "close_time": 1748235599999}, {"open_time": 1748235600000, "open": 267.73, "high": 267.73, "low": 266.35, "close": 266.35, "volume": 1.356, "close_time": 1748239199999}, {"open_time": 1748239200000, "open": 269.17, "high": 271.89, "low": 269.17, "close": 271.89, "volume": 0.757, "close_time": 1748242799999}, {"open_time": 1748242800000, "open": 272.66, "high": 273.48, "low": 271.19, "close": 271.19, "volume": 1.77, "close_time": 1748246399999}, {"open_time": 1748246400000, "open": 269.76, "high": 269.76, "low": 266.59, "close": 266.59, "volume": 1.587, "close_time": 1748249999999}, {"open_time": 1748250000000, "open": 265.81, "high": 267.73, "low": 265.75, "close": 267.25, "volume": 0.476, "close_time": 1748253599999}, {"open_time": 1748253600000, "open": 265.81, "high": 265.81, "low": 262.56, "close": 262.56, "volume": 7.042, "close_time": 1748257199999}, {"open_time": 1748257200000, "open": 262.09, "high": 262.09, "low": 262.02, "close": 262.02, "volume": 0.423, "close_time": 1748260799999}, {"open_time": 1748260800000, "open": 263.95, "high": 264.45, "low": 263.33, "close": 263.33, "volume": 0.096, "close_time": 1748264399999}, {"open_time": 1748264400000, "open": 261.97, "high": 261.97, "low": 260.05, "close": 260.05, "volume": 1.854, "close_time": 1748267999999}, {"open_time": 1748268000000, "open": 259.88, "high": 261.97, "low": 259.88, "close": 261.97, "volume": 0.335, "close_time": 1748271599999}, {"open_time": 1748271600000, "open": 263.56, "high": 265.18, "low": 262.52, "close": 265.18, "volume": 2.913, "close_time": 1748275199999}, {"open_time": 1748275200000, "open": 265.64, "high": 265.67, "low": 263.2, "close": 264.36, "volume": 1.834, "close_time": 1748278799999}, {"open_time": 1748278800000, "open": 265.81, "high": 266.2, "low": 265.81, "close": 266.2, "volume": 6.41, "close_time": 1748282399999}, {"open_time": 1748282400000, "open": 266.51, "high": 267.84, "low": 265.81, "close": 265.81, "volume": 1.696, "close_time": 1748285999999}, {"open_time": 1748286000000, "open": 267.73, "high": 268.05, "low": 267.73, "close": 268.05, "volume": 0.209, "close_time": 1748289599999}, {"open_time": 1748289600000, "open": 268.48, "high": 269.19, "low": 268.42, "close": 268.42, "volume": 2.674, "close_time": 1748293199999}, {"open_time": 1748293200000, "open": 268.42, "high": 268.42, "low": 268.42, "close": 268.42, "volume": 0.0, "close_time": 1748296799999}, {"open_time": 1748296800000, "open": 267.25, "high": 267.69, "low": 266.67, "close": 266.9, "volume": 7.888, "close_time": 1748300399999}, {"open_time": 1748300400000, "open": 267.57, "high": 267.86, "low": 267.12, "close": 267.12, "volume": 0.942, "close_time": 1748303999999}, {"open_time": 1748304000000, "open": 267.66, "high": 267.66, "low": 265.43, "close": 266.33, "volume": 1.307, "close_time": 1748307599999}, {"open_time": 1748307600000, "open": 266.28, "high": 266.28, "low": 263.58, "close": 264.33, "volume": 3.318, "close_time": 1748311199999}, {"open_time": 1748311200000, "open": 264.07, "high": 264.3, "low": 263.7, "close": 264.3, "volume": 0.686, "close_time": 1748314799999}, {"open_time": 1748314800000, "open": 264.85, "high": 267.54, "low": 264.85, "close": 267.15, "volume": 2.882, "close_time": 1748318399999}, {"open_time": 1748318400000, "open": 265.11, "high": 268.93, "low": 265.11, "close": 266.64, "volume": 3.917, "close_time": 1748321999999}, {"open_time": 1748322000000, "open": 266.77, "high": 271.34, "low": 266.3, "close": 271.34, "volume": 4.358, "close_time": 1748325599999}, {"open_time": 1748325600000, "open": 271.55, "high": 273.48, "low": 269.44, "close": 269.44, "volume": 9.488, "close_time": 1748329199999}, {"open_time": 1748329200000, "open": 270.35, "high": 272.94, "low": 270.35, "close": 272.86, "volume": 1.712, "close_time": 1748332799999}, {"open_time": 1748332800000, "open": 273.26, "high": 278.32, "low": 273.26, "close": 275.98, "volume": 21.911, "close_time": 1748336399999}, {"open_time": 1748336400000, "open": 278.32, "high": 278.63, "low": 274.88, "close": 277.32, "volume": 7.629, "close_time": 1748339999999}, {"open_time": 1748340000000, "open": 276.91, "high": 279.77, "low": 276.91, "close": 278.92, "volume": 22.805, "close_time": 1748343599999}, {"open_time": 1748343600000, "open": 279.78, "high": 280.18, "low": 276.9, "close": 279.24, "volume": 3.551, "close_time": 1748347199999}, {"open_time": 1748347200000, "open": 280.58, "high": 281.71, "low": 279.68, "close": 280.74, "volume": 2.332, "close_time": 1748350799999}, {"open_time": 1748350800000, "open": 280.79, "high": 281.88, "low": 280.29, "close": 280.79, "volume": 3.564, "close_time": 1748354399999}, {"open_time": 1748354400000, "open": 279.27, "high": 279.44, "low": 276.59, "close": 279.44, "volume": 3.499, "close_time": 1748357999999}, {"open_time": 1748358000000, "open": 277.45, "high": 277.45, "low": 277.32, "close": 277.32, "volume": 1.753, "close_time": 1748361599999}, {"open_time": 1748361600000, "open": 276.26, "high": 277.49, "low": 275.86, "close": 277.49, "volume": 0.898, "close_time": 1748365199999}, {"open_time": 1748365200000, "open": 277.76, "high": 279.85, "low": 277.76, "close": 277.99, "volume": 0.464, "close_time": 1748368799999}, {"open_time": 1748368800000, "open": 277.32, "high": 277.32, "low": 275.36, "close": 275.36, "volume": 2.442, "close_time": 1748372399999}, {"open_time": 1748372400000, "open": 275.21, "high": 275.33, "low": 274.23, "close": 275.33, "volume": 1.684, "close_time": 1748375999999}, {"open_time": 1748376000000, "open": 275.12, "high": 275.12, "low": 272.73, "close": 272.73, "volume": 3.19, "close_time": 1748379599999}, {"open_time": 1748379600000, "open": 272.57, "high": 272.57, "low": 272.57, "close": 272.57, "volume": 0.266, "close_time": 1748383199999}, {"open_time": 1748383200000, "open": 272.47, "high": 273.04, "low": 271.58, "close": 271.58, "volume": 4.029, "close_time": 1748386799999}, {"open_time": 1748386800000, "open": 272.83, "high": 272.83, "low": 270.86, "close": 270.86, "volume": 1.154, "close_time": 1748390399999}, {"open_time": 1748390400000, "open": 270.79, "high": 270.79, "low": 270.06, "close": 270.06, "volume": 2.281, "close_time": 1748393999999}, {"open_time": 1748394000000, "open": 269.92, "high": 269.92, "low": 269.1, "close": 269.55, "volume": 0.964, "close_time": 1748397599999}, {"open_time": 1748397600000, "open": 268.78, "high": 269.59, "low": 267.52, "close": 268.52, "volume": 22.733, "close_time": 1748401199999}, {"open_time": 1748401200000, "open": 268.52, "high": 273.31, "low": 268.45, "close": 273.31, "volume": 5.468, "close_time": 1748404799999}, {"open_time": 1748404800000, "open": 270.99, "high": 274.31, "low": 270.99, "close": 274.31, "volume": 0.516, "close_time": 1748408399999}, {"open_time": 1748408400000, "open": 273.97, "high": 273.97, "low": 271.57, "close": 271.57, "volume": 0.788, "close_time": 1748411999999}, {"open_time": 1748412000000, "open": 270.79, "high": 270.79, "low": 269.44, "close": 269.44, "volume": 0.352, "close_time": 1748415599999}, {"open_time": 1748415600000, "open": 269.21, "high": 269.95, "low": 269.21, "close": 269.81, "volume": 0.995, "close_time": 1748419199999}, {"open_time": 1748419200000, "open": 269.3, "high": 269.3, "low": 269.3, "close": 269.3, "volume": 0.935, "close_time": 1748422799999}, {"open_time": 1748422800000, "open": 268.7, "high": 268.7, "low": 268.41, "close": 268.41, "volume": 0.683, "close_time": 1748426399999}, {"open_time": 1748426400000, "open": 268.11, "high": 268.69, "low": 267.07, "close": 268.68, "volume": 11.739, "close_time": 1748429999999}, {"open_time": 1748430000000, "open": 269.65, "high": 269.92, "low": 269.65, "close": 269.92, "volume": 0.026, "close_time": 1748433599999}, {"open_time": 1748433600000, "open": 270.54, "high": 270.54, "low": 270.54, "close": 270.54, "volume": 2.804, "close_time": 1748437199999}, {"open_time": 1748437200000, "open": 269.67, "high": 270.58, "low": 269.34, "close": 269.34, "volume": 21.061, "close_time": 1748440799999}, {"open_time": 1748440800000, "open": 267.73, "high": 267.73, "low": 265.81, "close": 265.81, "volume": 1.973, "close_time": 1748444399999}, {"open_time": 1748444400000, "open": 265.81, "high": 267.12, "low": 264.17, "close": 264.17, "volume": 3.942, "close_time": 1748447999999}, {"open_time": 1748448000000, "open": 264.11, "high": 264.15, "low": 263.77, "close": 263.77, "volume": 2.366, "close_time": 1748451599999}, {"open_time": 1748451600000, "open": 265.81, "high": 265.84, "low": 265.41, "close": 265.41, "volume": 0.621, "close_time": 1748455199999}, {"open_time": 1748455200000, "open": 264.58, "high": 264.58, "low": 262.98, "close": 262.98, "volume": 1.729, "close_time": 1748458799999}, {"open_time": 1748458800000, "open": 263.9, "high": 263.9, "low": 261.29, "close": 261.37, "volume": 17.271, "close_time": 1748462399999}, {"open_time": 1748462400000, "open": 261.37, "high": 262.0, "low": 260.99, "close": 262.0, "volume": 1.825, "close_time": 1748465999999}, {"open_time": 1748466000000, "open": 261.21, "high": 262.68, "low": 261.21, "close": 262.61, "volume": 1.163, "close_time": 1748469599999}, {"open_time": 1748469600000, "open": 262.15, "high": 262.37, "low": 260.47, "close": 262.04, "volume": 2.66, "close_time": 1748473199999}, {"open_time": 1748473200000, "open": 263.65, "high": 265.18, "low": 263.65, "close": 265.18, "volume": 22.411, "close_time": 1748476799999}, {"open_time": 1748476800000, "open": 265.16, "high": 272.29, "low": 265.16, "close": 272.29, "volume": 7.603, "close_time": 1748480399999}, {"open_time": 1748480400000, "open": 271.79, "high": 271.84, "low": 267.2, "close": 267.82, "volume": 1.787, "close_time": 1748483999999}, {"open_time": 1748484000000, "open": 267.82, "high": 274.09, "low": 267.82, "close": 274.09, "volume": 40.299, "close_time": 1748487599999}, {"open_time": 1748487600000, "open": 273.22, "high": 274.1, "low": 271.57, "close": 271.57, "volume": 1.632, "close_time": 1748491199999}, {"open_time": 1748491200000, "open": 272.49, "high": 272.49, "low": 266.59, "close": 268.32, "volume": 5.384, "close_time": 1748494799999}, {"open_time": 1748494800000, "open": 266.96, "high": 266.96, "low": 266.96, "close": 266.96, "volume": 0.287, "close_time": 1748498399999}, {"open_time": 1748498400000, "open": 269.52, "high": 273.33, "low": 269.52, "close": 273.33, "volume": 5.066, "close_time": 1748501999999}, {"open_time": 1748502000000, "open": 270.38, "high": 270.38, "low": 269.44, "close": 269.44, "volume": 1.05, "close_time": 1748505599999}, {"open_time": 1748505600000, "open": 268.41, "high": 268.41, "low": 267.73, "close": 267.73, "volume": 0.79, "close_time": 1748509199999}, {"open_time": 1748509200000, "open": 269.21, "high": 269.21, "low": 267.57, "close": 267.57, "volume": 0.546, "close_time": 1748512799999}, {"open_time": 1748512800000, "open": 268.6, "high": 269.41, "low": 268.6, "close": 269.41, "volume": 0.157, "close_time": 1748516399999}, {"open_time": 1748516400000, "open": 267.07, "high": 267.07, "low": 266.59, "close": 266.59, "volume": 1.168, "close_time": 1748519999999}, {"open_time": 1748520000000, "open": 265.81, "high": 265.81, "low": 261.92, "close": 261.95, "volume": 4.379, "close_time": 1748523599999}, {"open_time": 1748523600000, "open": 263.89, "high": 263.89, "low": 256.59, "close": 256.59, "volume": 4.852, "close_time": 1748527199999}, {"open_time": 1748527200000, "open": 257.6, "high": 257.6, "low": 252.81, "close": 257.21, "volume": 14.74, "close_time": 1748530799999}, {"open_time": 1748530800000, "open": 257.21, "high": 258.09, "low": 254.29, "close": 254.29, "volume": 30.294, "close_time": 1748534399999}, {"open_time": 1748534400000, "open": 256.21, "high": 257.3, "low": 254.04, "close": 254.04, "volume": 0.651, "close_time": 1748537999999}, {"open_time": 1748538000000, "open": 255.37, "high": 256.93, "low": 254.6, "close": 256.93, "volume": 2.154, "close_time": 1748541599999}, {"open_time": 1748541600000, "open": 257.34, "high": 258.34, "low": 254.75, "close": 254.75, "volume": 1.246, "close_time": 1748545199999}, {"open_time": 1748545200000, "open": 255.93, "high": 255.93, "low": 253.42, "close": 253.42, "volume": 0.599, "close_time": 1748548799999}, {"open_time": 1748548800000, "open": 254.05, "high": 254.2, "low": 254.05, "close": 254.2, "volume": 2.036, "close_time": 1748552399999}, {"open_time": 1748552400000, "open": 255.02, "high": 255.02, "low": 255.02, "close": 255.02, "volume": 3.802, "close_time": 1748555999999}, {"open_time": 1748556000000, "open": 253.31, "high": 253.31, "low": 251.43, "close": 251.43, "volume": 6.57, "close_time": 1748559599999}, {"open_time": 1748559600000, "open": 251.69, "high": 251.7, "low": 249.13, "close": 249.13, "volume": 7.448, "close_time": 1748563199999}, {"open_time": 1748563200000, "open": 250.13, "high": 251.79, "low": 240.86, "close": 240.86, "volume": 9.6, "close_time": 1748566799999}, {"open_time": 1748566800000, "open": 242.78, "high": 247.22, "low": 242.78, "close": 247.22, "volume": 5.669, "close_time": 1748570399999}, {"open_time": 1748570400000, "open": 247.23, "high": 250.45, "low": 247.23, "close": 250.45, "volume": 2.474, "close_time": 1748573999999}, {"open_time": 1748574000000, "open": 250.45, "high": 252.44, "low": 250.45, "close": 250.45, "volume": 1.557, "close_time": 1748577599999}, {"open_time": 1748577600000, "open": 250.43, "high": 253.5, "low": 250.16, "close": 253.5, "volume": 3.761, "close_time": 1748581199999}, {"open_time": 1748581200000, "open": 253.5, "high": 253.5, "low": 253.5, "close": 253.5, "volume": 0.0, "close_time": 1748584799999}, {"open_time": 1748584800000, "open": 250.45, "high": 250.45, "low": 249.98, "close": 249.98, "volume": 0.998, "close_time": 1748588399999}, {"open_time": 1748588400000, "open": 250.81, "high": 252.48, "low": 250.39, "close": 250.39, "volume": 5.929, "close_time": 1748591999999}, {"open_time": 1748592000000, "open": 250.39, "high": 250.39, "low": 250.39, "close": 250.39, "volume": 0.0, "close_time": 1748595599999}, {"open_time": 1748595600000, "open": 249.04, "high": 250.98, "low": 247.76, "close": 250.98, "volume": 1.827, "close_time": 1748599199999}, {"open_time": 1748599200000, "open": 250.98, "high": 250.98, "low": 250.98, "close": 250.98, "volume": 0.0, "close_time": 1748602799999}, {"open_time": 1748602800000, "open": 250.14, "high": 250.14, "low": 250.14, "close": 250.14, "volume": 0.519, "close_time": 1748606399999}, {"open_time": 1748606400000, "open": 248.56, "high": 251.01, "low": 246.21, "close": 251.01, "volume": 35.819, "close_time": 1748609999999}, {"open_time": 1748610000000, "open": 248.55, "high": 248.55, "low": 245.29, "close": 245.29, "volume": 1.452, "close_time": 1748613599999}, {"open_time": 1748613600000, "open": 248.46, "high": 248.54, "low": 246.62, "close": 246.62, "volume": 0.262, "close_time": 1748617199999}, {"open_time": 1748617200000, "open": 248.54, "high": 248.54, "low": 248.54, "close": 248.54, "volume": 0.013, "close_time": 1748620799999}, {"open_time": 1748620800000, "open": 246.62, "high": 248.37, "low": 240.42, "close": 242.03, "volume": 5.437, "close_time": 1748624399999}, {"open_time": 1748624400000, "open": 243.19, "high": 246.76, "low": 243.19, "close": 246.76, "volume": 1.357, "close_time": 1748627999999}, {"open_time": 1748628000000, "open": 247.21, "high": 253.5, "low": 247.21, "close": 253.5, "volume": 3.442, "close_time": 1748631599999}, {"open_time": 1748631600000, "open": 253.5, "high": 254.77, "low": 253.49, "close": 253.71, "volume": 2.981, "close_time": 1748635199999}, {"open_time": 1748635200000, "open": 252.37, "high": 255.95, "low": 252.37, "close": 255.95, "volume": 3.925, "close_time": 1748638799999}, {"open_time": 1748638800000, "open": 254.69, "high": 255.17, "low": 252.49, "close": 252.49, "volume": 1.064, "close_time": 1748642399999}, {"open_time": 1748642400000, "open": 253.6, "high": 253.6, "low": 249.98, "close": 251.33, "volume": 2.005, "close_time": 1748645999999}, {"open_time": 1748646000000, "open": 249.06, "high": 252.35, "low": 249.0, "close": 251.84, "volume": 9.226, "close_time": 1748649599999}, {"open_time": 1748649600000, "open": 251.67, "high": 251.67, "low": 245.65, "close": 245.65, "volume": 11.546, "close_time": 1748653199999}, {"open_time": 1748653200000, "open": 245.29, "high": 246.99, "low": 242.84, "close": 243.37, "volume": 3.782, "close_time": 1748656799999}, {"open_time": 1748656800000, "open": 243.07, "high": 249.72, "low": 242.63, "close": 246.21, "volume": 6.287, "close_time": 1748660399999}, {"open_time": 1748660400000, "open": 247.83, "high": 251.01, "low": 246.62, "close": 251.01, "volume": 3.278, "close_time": 1748663999999}, {"open_time": 1748664000000, "open": 248.82, "high": 253.22, "low": 247.49, "close": 251.07, "volume": 6.019, "close_time": 1748667599999}, {"open_time": 1748667600000, "open": 250.45, "high": 250.45, "low": 249.9, "close": 249.9, "volume": 0.484, "close_time": 1748671199999}, {"open_time": 1748671200000, "open": 250.28, "high": 251.14, "low": 250.28, "close": 251.14, "volume": 0.779, "close_time": 1748674799999}, {"open_time": 1748674800000, "open": 249.1, "high": 249.34, "low": 248.54, "close": 249.34, "volume": 1.77, "close_time": 1748678399999}, {"open_time": 1748678400000, "open": 249.29, "high": 249.99, "low": 248.97, "close": 249.99, "volume": 1.166, "close_time": 1748681999999}, {"open_time": 1748682000000, "open": 247.78, "high": 248.43, "low": 247.62, "close": 248.43, "volume": 0.527, "close_time": 1748685599999}, {"open_time": 1748685600000, "open": 250.45, "high": 250.45, "low": 248.14, "close": 248.14, "volume": 0.679, "close_time": 1748689199999}, {"open_time": 1748689200000, "open": 247.8, "high": 247.8, "low": 247.49, "close": 247.49, "volume": 0.323, "close_time": 1748692799999}, {"open_time": 1748692800000, "open": 247.35, "high": 247.86, "low": 246.62, "close": 247.86, "volume": 0.35, "close_time": 1748696399999}, {"open_time": 1748696400000, "open": 248.54, "high": 251.01, "low": 248.54, "close": 250.07, "volume": 2.945, "close_time": 1748699999999}, {"open_time": 1748700000000, "open": 250.56, "high": 252.37, "low": 250.14, "close": 250.14, "volume": 2.135, "close_time": 1748703599999}, {"open_time": 1748703600000, "open": 249.34, "high": 250.66, "low": 248.73, "close": 248.73, "volume": 1.343, "close_time": 1748707199999}, {"open_time": 1748707200000, "open": 248.54, "high": 252.37, "low": 248.54, "close": 252.37, "volume": 2.865, "close_time": 1748710799999}, {"open_time": 1748710800000, "open": 252.37, "high": 252.37, "low": 252.37, "close": 252.37, "volume": 0.0, "close_time": 1748714399999}, {"open_time": 1748714400000, "open": 252.44, "high": 253.03, "low": 252.44, "close": 253.03, "volume": 0.178, "close_time": 1748717999999}, {"open_time": 1748718000000, "open": 253.22, "high": 253.87, "low": 253.22, "close": 253.87, "volume": 0.278, "close_time": 1748721599999}, {"open_time": 1748721600000, "open": 253.87, "high": 253.87, "low": 253.87, "close": 253.87, "volume": 0.0, "close_time": 1748725199999}, {"open_time": 1748725200000, "open": 253.87, "high": 253.94, "low": 252.5, "close": 252.5, "volume": 1.958, "close_time": 1748728799999}, {"open_time": 1748728800000, "open": 251.99, "high": 252.21, "low": 249.98, "close": 249.98, "volume": 2.279, "close_time": 1748732399999}, {"open_time": 1748732400000, "open": 250.62, "high": 250.62, "low": 247.01, "close": 247.94, "volume": 12.003, "close_time": 1748735999999}, {"open_time": 1748736000000, "open": 247.3, "high": 247.7, "low": 241.46, "close": 241.46, "volume": 3.142, "close_time": 1748739599999}, {"open_time": 1748739600000, "open": 240.68, "high": 240.68, "low": 239.32, "close": 239.32, "volume": 0.99, "close_time": 1748743199999}, {"open_time": 1748743200000, "open": 238.03, "high": 241.21, "low": 237.47, "close": 240.8, "volume": 60.574, "close_time": 1748746799999}, {"open_time": 1748746800000, "open": 240.63, "high": 241.22, "low": 238.61, "close": 241.22, "volume": 0.677, "close_time": 1748750399999}, {"open_time": 1748750400000, "open": 242.59, "high": 243.54, "low": 242.59, "close": 243.54, "volume": 0.136, "close_time": 1748753999999}, {"open_time": 1748754000000, "open": 243.33, "high": 245.36, "low": 242.05, "close": 242.05, "volume": 3.185, "close_time": 1748757599999}, {"open_time": 1748757600000, "open": 241.63, "high": 241.65, "low": 241.63, "close": 241.65, "volume": 6.363, "close_time": 1748761199999}, {"open_time": 1748761200000, "open": 241.65, "high": 241.65, "low": 241.65, "close": 241.65, "volume": 0.0, "close_time": 1748764799999}, {"open_time": 1748764800000, "open": 241.65, "high": 241.65, "low": 241.65, "close": 241.65, "volume": 0.0, "close_time": 1748768399999}, {"open_time": 1748768400000, "open": 240.68, "high": 240.68, "low": 239.32, "close": 239.32, "volume": 6.842, "close_time": 1748771999999}, {"open_time": 1748772000000, "open": 239.32, "high": 239.32, "low": 239.32, "close": 239.32, "volume": 0.0, "close_time": 1748775599999}, {"open_time": 1748775600000, "open": 242.59, "high": 242.65, "low": 241.34, "close": 241.34, "volume": 6.45, "close_time": 1748779199999}, {"open_time": 1748779200000, "open": 239.32, "high": 239.32, "low": 239.32, "close": 239.32, "volume": 0.087, "close_time": 1748782799999}, {"open_time": 1748782800000, "open": 241.62, "high": 241.67, "low": 241.62, "close": 241.64, "volume": 0.59, "close_time": 1748786399999}, {"open_time": 1748786400000, "open": 242.59, "high": 245.99, "low": 242.59, "close": 245.99, "volume": 0.618, "close_time": 1748789999999}, {"open_time": 1748790000000, "open": 246.62, "high": 249.72, "low": 246.28, "close": 249.72, "volume": 3.838, "close_time": 1748793599999}, {"open_time": 1748793600000, "open": 250.45, "high": 254.29, "low": 249.65, "close": 250.45, "volume": 15.788, "close_time": 1748797199999}, {"open_time": 1748797200000, "open": 252.1, "high": 253.33, "low": 252.1, "close": 253.33, "volume": 0.452, "close_time": 1748800799999}, {"open_time": 1748800800000, "open": 251.09, "high": 251.09, "low": 244.7, "close": 245.08, "volume": 15.712, "close_time": 1748804399999}, {"open_time": 1748804400000, "open": 246.62, "high": 246.62, "low": 244.3, "close": 244.3, "volume": 0.876, "close_time": 1748807999999}, {"open_time": 1748808000000, "open": 246.62, "high": 246.62, "low": 244.73, "close": 244.73, "volume": 0.054, "close_time": 1748811599999}, {"open_time": 1748811600000, "open": 247.16, "high": 247.16, "low": 247.16, "close": 247.16, "volume": 0.809, "close_time": 1748815199999}, {"open_time": 1748815200000, "open": 247.16, "high": 247.16, "low": 247.16, "close": 247.16, "volume": 0.0, "close_time": 1748818799999}, {"open_time": 1748818800000, "open": 248.17, "high": 248.54, "low": 246.62, "close": 246.62, "volume": 0.636, "close_time": 1748822399999}, {"open_time": 1748822400000, "open": 246.09, "high": 246.09, "low": 244.7, "close": 244.7, "volume": 0.167, "close_time": 1748825999999}, {"open_time": 1748826000000, "open": 244.06, "high": 244.06, "low": 243.67, "close": 243.67, "volume": 0.213, "close_time": 1748829599999}, {"open_time": 1748829600000, "open": 243.43, "high": 243.99, "low": 242.05, "close": 243.99, "volume": 0.732, "close_time": 1748833199999}, {"open_time": 1748833200000, "open": 241.63, "high": 241.88, "low": 241.46, "close": 241.88, "volume": 0.289, "close_time": 1748836799999}, {"open_time": 1748836800000, "open": 240.68, "high": 240.68, "low": 240.05, "close": 240.05, "volume": 0.798, "close_time": 1748840399999}, {"open_time": 1748840400000, "open": 241.27, "high": 241.27, "low": 241.27, "close": 241.27, "volume": 0.026, "close_time": 1748843999999}, {"open_time": 1748844000000, "open": 240.04, "high": 241.03, "low": 239.86, "close": 241.03, "volume": 2.723, "close_time": 1748847599999}, {"open_time": 1748847600000, "open": 242.07, "high": 243.54, "low": 241.93, "close": 243.54, "volume": 0.918, "close_time": 1748851199999}, {"open_time": 1748851200000, "open": 243.97, "high": 244.18, "low": 241.03, "close": 241.03, "volume": 2.64, "close_time": 1748854799999}, {"open_time": 1748854800000, "open": 240.83, "high": 240.83, "low": 239.33, "close": 239.95, "volume": 1.981, "close_time": 1748858399999}, {"open_time": 1748858400000, "open": 240.82, "high": 242.18, "low": 240.79, "close": 240.79, "volume": 1.996, "close_time": 1748861999999}, {"open_time": 1748862000000, "open": 241.88, "high": 242.35, "low": 240.85, "close": 240.85, "volume": 1.688, "close_time": 1748865599999}, {"open_time": 1748865600000, "open": 243.54, "high": 244.77, "low": 243.54, "close": 244.77, "volume": 0.183, "close_time": 1748869199999}, {"open_time": 1748869200000, "open": 245.06, "high": 247.23, "low": 244.52, "close": 245.5, "volume": 3.017, "close_time": 1748872799999}, {"open_time": 1748872800000, "open": 245.77, "high": 251.01, "low": 245.77, "close": 250.45, "volume": 2.535, "close_time": 1748876399999}, {"open_time": 1748876400000, "open": 248.54, "high": 252.79, "low": 248.54, "close": 252.79, "volume": 1.152, "close_time": 1748879999999}, {"open_time": 1748880000000, "open": 252.0, "high": 253.94, "low": 251.85, "close": 253.79, "volume": 4.888, "close_time": 1748883599999}, {"open_time": 1748883600000, "open": 254.29, "high": 254.29, "low": 250.46, "close": 250.83, "volume": 1.985, "close_time": 1748887199999}, {"open_time": 1748887200000, "open": 251.42, "high": 252.25, "low": 250.43, "close": 250.43, "volume": 0.716, "close_time": 1748890799999}, {"open_time": 1748890800000, "open": 250.27, "high": 250.66, "low": 249.83, "close": 250.66, "volume": 1.047, "close_time": 1748894399999}, {"open_time": 1748894400000, "open": 251.15, "high": 253.07, "low": 250.45, "close": 250.74, "volume": 6.242, "close_time": 1748897999999}, {"open_time": 1748898000000, "open": 251.53, "high": 254.29, "low": 251.53, "close": 254.29, "volume": 0.486, "close_time": 1748901599999}, {"open_time": 1748901600000, "open": 254.49, "high": 256.77, "low": 254.29, "close": 254.29, "volume": 24.736, "close_time": 1748905199999}, {"open_time": 1748905200000, "open": 256.1, "high": 257.85, "low": 255.39, "close": 257.85, "volume": 2.31, "close_time": 1748908799999}, {"open_time": 1748908800000, "open": 257.98, "high": 258.13, "low": 256.21, "close": 256.79, "volume": 0.483, "close_time": 1748912399999}, {"open_time": 1748912400000, "open": 257.29, "high": 259.63, "low": 256.74, "close": 258.97, "volume": 10.644, "close_time": 1748915999999}, {"open_time": 1748916000000, "open": 256.21, "high": 256.21, "low": 256.21, "close": 256.21, "volume": 0.013, "close_time": 1748919599999}, {"open_time": 1748919600000, "open": 255.31, "high": 257.55, "low": 254.75, "close": 257.55, "volume": 0.578, "close_time": 1748923199999}, {"open_time": 1748923200000, "open": 254.29, "high": 254.29, "low": 254.29, "close": 254.29, "volume": 0.016, "close_time": 1748926799999}, {"open_time": 1748926800000, "open": 255.92, "high": 256.21, "low": 255.92, "close": 256.21, "volume": 0.415, "close_time": 1748930399999}, {"open_time": 1748930400000, "open": 257.09, "high": 257.09, "low": 256.97, "close": 256.97, "volume": 0.367, "close_time": 1748933999999}, {"open_time": 1748934000000, "open": 258.13, "high": 258.34, "low": 258.13, "close": 258.34, "volume": 17.203, "close_time": 1748937599999}, {"open_time": 1748937600000, "open": 258.6, "high": 258.98, "low": 256.35, "close": 257.76, "volume": 1.893, "close_time": 1748941199999}, {"open_time": 1748941200000, "open": 257.34, "high": 259.14, "low": 257.34, "close": 259.14, "volume": 1.112, "close_time": 1748944799999}, {"open_time": 1748944800000, "open": 258.88, "high": 260.06, "low": 258.88, "close": 259.95, "volume": 1.961, "close_time": 1748948399999}, {"open_time": 1748948400000, "open": 259.42, "high": 259.69, "low": 258.74, "close": 258.74, "volume": 2.46, "close_time": 1748951999999}, {"open_time": 1748952000000, "open": 259.63, "high": 263.43, "low": 259.63, "close": 262.15, "volume": 9.208, "close_time": 1748955599999}, {"open_time": 1748955600000, "open": 261.89, "high": 268.67, "low": 261.89, "close": 268.67, "volume": 35.245, "close_time": 1748959199999}, {"open_time": 1748959200000, "open": 268.69, "high": 271.89, "low": 265.61, "close": 271.58, "volume": 13.09, "close_time": 1748962799999}, {"open_time": 1748962800000, "open": 272.5, "high": 272.78, "low": 269.6, "close": 269.6, "volume": 4.511, "close_time": 1748966399999}, {"open_time": 1748966400000, "open": 269.87, "high": 270.98, "low": 266.73, "close": 266.73, "volume": 35.712, "close_time": 1748969999999}, {"open_time": 1748970000000, "open": 267.99, "high": 268.49, "low": 267.99, "close": 268.21, "volume": 2.613, "close_time": 1748973599999}, {"open_time": 1748973600000, "open": 268.23, "high": 268.99, "low": 268.23, "close": 268.98, "volume": 0.278, "close_time": 1748977199999}, {"open_time": 1748977200000, "open": 268.24, "high": 268.24, "low": 268.24, "close": 268.24, "volume": 0.008, "close_time": 1748980799999}, {"open_time": 1748980800000, "open": 268.51, "high": 268.51, "low": 266.4, "close": 267.65, "volume": 5.111, "close_time": 1748984399999}, {"open_time": 1748984400000, "open": 266.82, "high": 266.82, "low": 263.56, "close": 264.55, "volume": 3.092, "close_time": 1748987999999}, {"open_time": 1748988000000, "open": 264.25, "high": 267.84, "low": 264.24, "close": 267.84, "volume": 2.703, "close_time": 1748991599999}, {"open_time": 1748991600000, "open": 266.68, "high": 266.68, "low": 266.67, "close": 266.67, "volume": 0.113, "close_time": 1748995199999}, {"open_time": 1748995200000, "open": 267.81, "high": 267.81, "low": 262.8, "close": 263.01, "volume": 12.552, "close_time": 1748998799999}, {"open_time": 1748998800000, "open": 263.9, "high": 266.08, "low": 263.9, "close": 265.76, "volume": 1.746, "close_time": 1749002399999}, {"open_time": 1749002400000, "open": 265.49, "high": 265.76, "low": 265.23, "close": 265.23, "volume": 1.141, "close_time": 1749005999999}, {"open_time": 1749006000000, "open": 265.49, "high": 267.84, "low": 265.49, "close": 267.42, "volume": 1.461, "close_time": 1749009599999}, {"open_time": 1749009600000, "open": 267.15, "high": 267.42, "low": 266.5, "close": 266.5, "volume": 1.284, "close_time": 1749013199999}, {"open_time": 1749013200000, "open": 265.81, "high": 265.81, "low": 263.09, "close": 263.09, "volume": 0.298, "close_time": 1749016799999}, {"open_time": 1749016800000, "open": 264.33, "high": 265.81, "low": 263.47, "close": 265.81, "volume": 23.429, "close_time": 1749020399999}, {"open_time": 1749020400000, "open": 265.81, "high": 265.81, "low": 265.81, "close": 265.81, "volume": 0.0, "close_time": 1749023999999}, {"open_time": 1749024000000, "open": 266.51, "high": 269.19, "low": 266.51, "close": 269.19, "volume": 0.576, "close_time": 1749027599999}, {"open_time": 1749027600000, "open": 269.65, "high": 271.58, "low": 269.65, "close": 271.13, "volume": 2.738, "close_time": 1749031199999}, {"open_time": 1749031200000, "open": 271.78, "high": 272.78, "low": 271.78, "close": 272.28, "volume": 1.044, "close_time": 1749034799999}, {"open_time": 1749034800000, "open": 270.96, "high": 270.96, "low": 269.65, "close": 269.65, "volume": 1.568, "close_time": 1749038399999}, {"open_time": 1749038400000, "open": 270.37, "high": 270.37, "low": 268.1, "close": 268.54, "volume": 1.809, "close_time": 1749041999999}, {"open_time": 1749042000000, "open": 267.87, "high": 271.89, "low": 267.07, "close": 269.65, "volume": 6.992, "close_time": 1749045599999}, {"open_time": 1749045600000, "open": 268.41, "high": 273.83, "low": 267.71, "close": 273.83, "volume": 5.463, "close_time": 1749049199999}, {"open_time": 1749049200000, "open": 273.56, "high": 275.91, "low": 272.32, "close": 273.66, "volume": 18.123, "close_time": 1749052799999}, {"open_time": 1749052800000, "open": 273.1, "high": 273.1, "low": 270.65, "close": 270.65, "volume": 3.58, "close_time": 1749056399999}, {"open_time": 1749056400000, "open": 271.61, "high": 271.61, "low": 268.41, "close": 268.41, "volume": 2.157, "close_time": 1749059999999}, {"open_time": 1749060000000, "open": 268.21, "high": 268.21, "low": 265.82, "close": 265.92, "volume": 2.5, "close_time": 1749063599999}, {"open_time": 1749063600000, "open": 266.62, "high": 266.62, "low": 266.62, "close": 266.62, "volume": 0.237, "close_time": 1749067199999}, {"open_time": 1749067200000, "open": 265.81, "high": 265.81, "low": 263.88, "close": 264.02, "volume": 2.513, "close_time": 1749070799999}, {"open_time": 1749070800000, "open": 263.58, "high": 265.81, "low": 263.53, "close": 265.02, "volume": 2.616, "close_time": 1749074399999}, {"open_time": 1749074400000, "open": 265.09, "high": 265.15, "low": 263.35, "close": 263.35, "volume": 1.653, "close_time": 1749077999999}, {"open_time": 1749078000000, "open": 265.81, "high": 265.81, "low": 265.81, "close": 265.81, "volume": 0.013, "close_time": 1749081599999}, {"open_time": 1749081600000, "open": 264.17, "high": 264.17, "low": 263.89, "close": 263.89, "volume": 0.032, "close_time": 1749085199999}, {"open_time": 1749085200000, "open": 264.12, "high": 264.12, "low": 262.56, "close": 262.81, "volume": 1.991, "close_time": 1749088799999}, {"open_time": 1749088800000, "open": 263.88, "high": 265.81, "low": 263.88, "close": 265.81, "volume": 0.256, "close_time": 1749092399999}, {"open_time": 1749092400000, "open": 265.81, "high": 266.2, "low": 265.16, "close": 265.16, "volume": 0.859, "close_time": 1749095999999}, {"open_time": 1749096000000, "open": 265.23, "high": 265.23, "low": 265.23, "close": 265.23, "volume": 0.529, "close_time": 1749099599999}, {"open_time": 1749099600000, "open": 265.64, "high": 265.71, "low": 264.68, "close": 265.03, "volume": 2.632, "close_time": 1749103199999}, {"open_time": 1749103200000, "open": 265.0, "high": 265.21, "low": 263.89, "close": 263.89, "volume": 0.684, "close_time": 1749106799999}, {"open_time": 1749106800000, "open": 263.31, "high": 263.48, "low": 261.1, "close": 261.1, "volume": 3.112, "close_time": 1749110399999}, {"open_time": 1749110400000, "open": 261.34, "high": 261.34, "low": 261.34, "close": 261.34, "volume": 0.205, "close_time": 1749113999999}, {"open_time": 1749114000000, "open": 262.27, "high": 262.27, "low": 262.17, "close": 262.24, "volume": 6.965, "close_time": 1749117599999}, {"open_time": 1749117600000, "open": 260.78, "high": 260.78, "low": 259.88, "close": 260.51, "volume": 2.606, "close_time": 1749121199999}, {"open_time": 1749121200000, "open": 262.26, "high": 262.26, "low": 261.26, "close": 261.26, "volume": 0.316, "close_time": 1749124799999}, {"open_time": 1749124800000, "open": 263.56, "high": 266.51, "low": 263.56, "close": 266.25, "volume": 4.005, "close_time": 1749128399999}, {"open_time": 1749128400000, "open": 266.31, "high": 266.31, "low": 259.88, "close": 260.22, "volume": 2.775, "close_time": 1749131999999}, {"open_time": 1749132000000, "open": 259.47, "high": 262.24, "low": 258.74, "close": 259.28, "volume": 5.288, "close_time": 1749135599999}, {"open_time": 1749135600000, "open": 261.07, "high": 262.67, "low": 260.76, "close": 260.76, "volume": 2.069, "close_time": 1749139199999}, {"open_time": 1749139200000, "open": 259.17, "high": 259.17, "low": 255.94, "close": 255.94, "volume": 4.99, "close_time": 1749142799999}, {"open_time": 1749142800000, "open": 256.42, "high": 256.42, "low": 254.75, "close": 254.75, "volume": 1.269, "close_time": 1749146399999}, {"open_time": 1749146400000, "open": 254.04, "high": 255.13, "low": 253.31, "close": 254.62, "volume": 1.899, "close_time": 1749149999999}, {"open_time": 1749150000000, "open": 253.3, "high": 253.3, "low": 250.04, "close": 251.35, "volume": 5.25, "close_time": 1749153599999}, {"open_time": 1749153600000, "open": 251.9, "high": 251.9, "low": 240.42, "close": 240.42, "volume": 12.741, "close_time": 1749157199999}, {"open_time": 1749157200000, "open": 243.01, "high": 244.77, "low": 240.42, "close": 244.22, "volume": 4.061, "close_time": 1749160799999}, {"open_time": 1749160800000, "open": 243.32, "high": 243.32, "low": 243.32, "close": 243.32, "volume": 0.495, "close_time": 1749164399999}, {"open_time": 1749164400000, "open": 242.09, "high": 242.09, "low": 242.09, "close": 242.09, "volume": 0.493, "close_time": 1749167999999}, {"open_time": 1749168000000, "open": 241.63, "high": 244.77, "low": 240.04, "close": 244.77, "volume": 1.149, "close_time": 1749171599999}, {"open_time": 1749171600000, "open": 244.77, "high": 244.77, "low": 244.77, "close": 244.77, "volume": 0.0, "close_time": 1749175199999}, {"open_time": 1749175200000, "open": 243.21, "high": 245.99, "low": 243.21, "close": 245.99, "volume": 1.42, "close_time": 1749178799999}, {"open_time": 1749178800000, "open": 246.76, "high": 248.47, "low": 246.76, "close": 248.47, "volume": 0.266, "close_time": 1749182399999}, {"open_time": 1749182400000, "open": 248.48, "high": 248.48, "low": 246.37, "close": 246.37, "volume": 1.362, "close_time": 1749185999999}, {"open_time": 1749186000000, "open": 245.85, "high": 245.85, "low": 245.85, "close": 245.85, "volume": 0.471, "close_time": 1749189599999}, {"open_time": 1749189600000, "open": 245.85, "high": 245.85, "low": 245.85, "close": 245.85, "volume": 0.0, "close_time": 1749193199999}, {"open_time": 1749193200000, "open": 247.88, "high": 247.88, "low": 247.88, "close": 247.88, "volume": 0.67, "close_time": 1749196799999}, {"open_time": 1749196800000, "open": 249.27, "high": 249.72, "low": 249.27, "close": 249.72, "volume": 0.506, "close_time": 1749200399999}, {"open_time": 1749200400000, "open": 250.7, "high": 251.01, "low": 250.7, "close": 251.01, "volume": 0.243, "close_time": 1749203999999}, {"open_time": 1749204000000, "open": 250.76, "high": 250.76, "low": 250.76, "close": 250.76, "volume": 0.113, "close_time": 1749207599999}, {"open_time": 1749207600000, "open": 251.8, "high": 251.8, "low": 251.8, "close": 251.8, "volume": 0.402, "close_time": 1749211199999}, {"open_time": 1749211200000, "open": 249.58, "high": 249.58, "low": 248.15, "close": 248.15, "volume": 0.668, "close_time": 1749214799999}, {"open_time": 1749214800000, "open": 250.18, "high": 252.44, "low": 250.18, "close": 252.11, "volume": 1.863, "close_time": 1749218399999}, {"open_time": 1749218400000, "open": 250.51, "high": 250.51, "low": 250.51, "close": 250.51, "volume": 0.549, "close_time": 1749221999999}, {"open_time": 1749222000000, "open": 253.03, "high": 253.94, "low": 251.06, "close": 252.0, "volume": 3.151, "close_time": 1749225599999}, {"open_time": 1749225600000, "open": 253.11, "high": 254.77, "low": 253.11, "close": 254.77, "volume": 0.953, "close_time": 1749229199999}, {"open_time": 1749229200000, "open": 251.52, "high": 251.66, "low": 251.05, "close": 251.39, "volume": 1.497, "close_time": 1749232799999}, {"open_time": 1749232800000, "open": 250.98, "high": 250.98, "low": 250.98, "close": 250.98, "volume": 0.053, "close_time": 1749236399999}, {"open_time": 1749236400000, "open": 252.04, "high": 252.04, "low": 251.21, "close": 251.98, "volume": 9.04, "close_time": 1749239999999}, {"open_time": 1749240000000, "open": 250.45, "high": 253.71, "low": 250.25, "close": 253.47, "volume": 4.351, "close_time": 1749243599999}, {"open_time": 1749243600000, "open": 253.86, "high": 253.87, "low": 253.86, "close": 253.87, "volume": 0.477, "close_time": 1749247199999}, {"open_time": 1749247200000, "open": 253.87, "high": 253.87, "low": 253.87, "close": 253.87, "volume": 0.0, "close_time": 1749250799999}, {"open_time": 1749250800000, "open": 250.45, "high": 250.45, "low": 250.25, "close": 250.25, "volume": 0.13, "close_time": 1749254399999}, {"open_time": 1749254400000, "open": 251.14, "high": 252.91, "low": 249.98, "close": 252.91, "volume": 0.21, "close_time": 1749257999999}, {"open_time": 1749258000000, "open": 250.05, "high": 250.05, "low": 250.05, "close": 250.05, "volume": 0.079, "close_time": 1749261599999}, {"open_time": 1749261600000, "open": 250.05, "high": 250.05, "low": 250.05, "close": 250.05, "volume": 0.0, "close_time": 1749265199999}, {"open_time": 1749265200000, "open": 253.22, "high": 253.87, "low": 253.22, "close": 253.87, "volume": 0.241, "close_time": 1749268799999}, {"open_time": 1749268800000, "open": 253.87, "high": 253.87, "low": 253.87, "close": 253.87, "volume": 0.0, "close_time": 1749272399999}, {"open_time": 1749272400000, "open": 253.87, "high": 253.87, "low": 253.87, "close": 253.87, "volume": 0.0, "close_time": 1749275999999}, {"open_time": 1749276000000, "open": 253.87, "high": 253.87, "low": 253.87, "close": 253.87, "volume": 0.0, "close_time": 1749279599999}, {"open_time": 1749279600000, "open": 253.87, "high": 253.87, "low": 253.87, "close": 253.87, "volume": 0.0, "close_time": 1749283199999}, {"open_time": 1749283200000, "open": 253.87, "high": 253.87, "low": 253.87, "close": 253.87, "volume": 0.0, "close_time": 1749286799999}, {"open_time": 1749286800000, "open": 251.97, "high": 251.97, "low": 251.97, "close": 251.97, "volume": 0.022, "close_time": 1749290399999}, {"open_time": 1749290400000, "open": 251.97, "high": 251.97, "low": 251.97, "close": 251.97, "volume": 0.0, "close_time": 1749293999999}, {"open_time": 1749294000000, "open": 251.97, "high": 251.97, "low": 251.97, "close": 251.97, "volume": 0.0, "close_time": 1749297599999}, {"open_time": 1749297600000, "open": 251.97, "high": 251.97, "low": 251.97, "close": 251.97, "volume": 0.0, "close_time": 1749301199999}, {"open_time": 1749301200000, "open": 254.49, "high": 256.61, "low": 254.49, "close": 256.61, "volume": 1.03, "close_time": 1749304799999}, {"open_time": 1749304800000, "open": 256.77, "high": 257.85, "low": 256.77, "close": 257.85, "volume": 1.154, "close_time": 1749308399999}, {"open_time": 1749308400000, "open": 254.63, "high": 258.35, "low": 254.63, "close": 258.35, "volume": 4.729, "close_time": 1749311999999}, {"open_time": 1749312000000, "open": 258.59, "high": 258.73, "low": 258.59, "close": 258.73, "volume": 0.488, "close_time": 1749315599999}, {"open_time": 1749315600000, "open": 257.17, "high": 257.17, "low": 257.17, "close": 257.17, "volume": 0.277, "close_time": 1749319199999}, {"open_time": 1749319200000, "open": 256.78, "high": 256.78, "low": 256.78, "close": 256.78, "volume": 0.024, "close_time": 1749322799999}, {"open_time": 1749322800000, "open": 256.78, "high": 256.78, "low": 256.78, "close": 256.78, "volume": 0.0, "close_time": 1749326399999}, {"open_time": 1749326400000, "open": 259.64, "high": 260.45, "low": 259.64, "close": 259.66, "volume": 7.376, "close_time": 1749329999999}, {"open_time": 1749330000000, "open": 258.23, "high": 258.23, "low": 258.23, "close": 258.23, "volume": 0.221, "close_time": 1749333599999}, {"open_time": 1749333600000, "open": 258.23, "high": 258.23, "low": 258.23, "close": 258.23, "volume": 0.0, "close_time": 1749337199999}, {"open_time": 1749337200000, "open": 258.98, "high": 258.98, "low": 258.98, "close": 258.98, "volume": 0.054, "close_time": 1749340799999}, {"open_time": 1749340800000, "open": 256.65, "high": 256.65, "low": 256.2, "close": 256.2, "volume": 2.609, "close_time": 1749344399999}, {"open_time": 1749344400000, "open": 255.31, "high": 255.31, "low": 254.96, "close": 254.96, "volume": 0.939, "close_time": 1749347999999}, {"open_time": 1749348000000, "open": 254.98, "high": 255.35, "low": 254.91, "close": 254.91, "volume": 0.544, "close_time": 1749351599999}, {"open_time": 1749351600000, "open": 254.75, "high": 255.55, "low": 254.75, "close": 255.55, "volume": 0.16, "close_time": 1749355199999}, {"open_time": 1749355200000, "open": 255.32, "high": 255.32, "low": 255.32, "close": 255.32, "volume": 0.012, "close_time": 1749358799999}, {"open_time": 1749358800000, "open": 255.32, "high": 255.32, "low": 255.32, "close": 255.32, "volume": 0.0, "close_time": 1749362399999}, {"open_time": 1749362400000, "open": 255.32, "high": 255.32, "low": 255.32, "close": 255.32, "volume": 0.0, "close_time": 1749365999999}, {"open_time": 1749366000000, "open": 255.32, "high": 255.32, "low": 255.32, "close": 255.32, "volume": 0.0, "close_time": 1749369599999}, {"open_time": 1749369600000, "open": 254.25, "high": 254.25, "low": 254.24, "close": 254.24, "volume": 0.399, "close_time": 1749373199999}, {"open_time": 1749373200000, "open": 254.04, "high": 254.4, "low": 253.02, "close": 253.1, "volume": 2.099, "close_time": 1749376799999}, {"open_time": 1749376800000, "open": 253.0, "high": 253.0, "low": 252.49, "close": 252.49, "volume": 0.425, "close_time": 1749380399999}, {"open_time": 1749380400000, "open": 252.49, "high": 252.49, "low": 252.49, "close": 252.49, "volume": 0.0, "close_time": 1749383999999}, {"open_time": 1749384000000, "open": 252.49, "high": 252.49, "low": 252.49, "close": 252.49, "volume": 0.0, "close_time": 1749387599999}, {"open_time": 1749387600000, "open": 252.49, "high": 252.49, "low": 252.49, "close": 252.49, "volume": 0.0, "close_time": 1749391199999}, {"open_time": 1749391200000, "open": 252.49, "high": 252.49, "low": 252.49, "close": 252.49, "volume": 0.0, "close_time": 1749394799999}, {"open_time": 1749394800000, "open": 252.49, "high": 252.49, "low": 252.49, "close": 252.49, "volume": 0.0, "close_time": 1749398399999}, {"open_time": 1749398400000, "open": 255.77, "high": 256.11, "low": 255.77, "close": 256.11, "volume": 0.123, "close_time": 1749401999999}, {"open_time": 1749402000000, "open": 256.63, "high": 256.63, "low": 256.63, "close": 256.63, "volume": 0.778, "close_time": 1749405599999}, {"open_time": 1749405600000, "open": 255.33, "high": 255.33, "low": 254.92, "close": 254.92, "volume": 3.09, "close_time": 1749409199999}, {"open_time": 1749409200000, "open": 254.92, "high": 254.92, "low": 254.92, "close": 254.92, "volume": 0.0, "close_time": 1749412799999}, {"open_time": 1749412800000, "open": 256.77, "high": 256.77, "low": 255.45, "close": 255.45, "volume": 1.114, "close_time": 1749416399999}, {"open_time": 1749416400000, "open": 256.66, "high": 257.01, "low": 255.42, "close": 256.23, "volume": 1.944, "close_time": 1749419999999}, {"open_time": 1749420000000, "open": 254.79, "high": 255.92, "low": 253.96, "close": 255.92, "volume": 2.621, "close_time": 1749423599999}, {"open_time": 1749423600000, "open": 254.76, "high": 254.76, "low": 254.76, "close": 254.76, "volume": 0.024, "close_time": 1749427199999}, {"open_time": 1749427200000, "open": 253.42, "high": 253.42, "low": 251.87, "close": 251.87, "volume": 2.209, "close_time": 1749430799999}, {"open_time": 1749430800000, "open": 252.33, "high": 253.29, "low": 251.51, "close": 253.29, "volume": 1.621, "close_time": 1749434399999}, {"open_time": 1749434400000, "open": 253.36, "high": 253.36, "low": 253.36, "close": 253.36, "volume": 0.236, "close_time": 1749437999999}, {"open_time": 1749438000000, "open": 251.51, "high": 251.51, "low": 250.9, "close": 250.9, "volume": 0.823, "close_time": 1749441599999}, {"open_time": 1749441600000, "open": 250.9, "high": 250.9, "low": 250.9, "close": 250.9, "volume": 0.0, "close_time": 1749445199999}, {"open_time": 1749445200000, "open": 252.7, "high": 252.7, "low": 252.4, "close": 252.4, "volume": 1.414, "close_time": 1749448799999}, {"open_time": 1749448800000, "open": 252.38, "high": 254.77, "low": 252.38, "close": 254.77, "volume": 1.29, "close_time": 1749452399999}, {"open_time": 1749452400000, "open": 254.19, "high": 254.19, "low": 254.19, "close": 254.19, "volume": 0.28, "close_time": 1749455999999}, {"open_time": 1749456000000, "open": 254.19, "high": 254.19, "low": 254.19, "close": 254.19, "volume": 0.0, "close_time": 1749459599999}, {"open_time": 1749459600000, "open": 254.19, "high": 254.19, "low": 254.19, "close": 254.19, "volume": 0.0, "close_time": 1749463199999}, {"open_time": 1749463200000, "open": 255.31, "high": 260.5, "low": 255.31, "close": 259.89, "volume": 4.843, "close_time": 1749466799999}, {"open_time": 1749466800000, "open": 258.13, "high": 260.05, "low": 257.26, "close": 260.05, "volume": 1.716, "close_time": 1749470399999}, {"open_time": 1749470400000, "open": 260.5, "high": 261.55, "low": 260.5, "close": 261.18, "volume": 1.432, "close_time": 1749473999999}, {"open_time": 1749474000000, "open": 258.29, "high": 259.85, "low": 258.29, "close": 259.85, "volume": 1.367, "close_time": 1749477599999}, {"open_time": 1749477600000, "open": 260.77, "high": 260.77, "low": 259.96, "close": 259.96, "volume": 0.231, "close_time": 1749481199999}, {"open_time": 1749481200000, "open": 261.74, "high": 263.52, "low": 261.74, "close": 262.12, "volume": 8.171, "close_time": 1749484799999}, {"open_time": 1749484800000, "open": 262.49, "high": 265.18, "low": 262.16, "close": 262.98, "volume": 4.545, "close_time": 1749488399999}, {"open_time": 1749488400000, "open": 265.56, "high": 265.67, "low": 265.13, "close": 265.32, "volume": 1.743, "close_time": 1749491999999}, {"open_time": 1749492000000, "open": 265.32, "high": 267.06, "low": 265.08, "close": 267.06, "volume": 9.418, "close_time": 1749495599999}, {"open_time": 1749495600000, "open": 267.06, "high": 268.71, "low": 267.06, "close": 268.02, "volume": 2.045, "close_time": 1749499199999}, {"open_time": 1749499200000, "open": 267.85, "high": 268.88, "low": 267.85, "close": 268.88, "volume": 0.184, "close_time": 1749502799999}, {"open_time": 1749502800000, "open": 269.06, "high": 276.77, "low": 269.06, "close": 276.77, "volume": 22.04, "close_time": 1749506399999}, {"open_time": 1749506400000, "open": 276.77, "high": 280.42, "low": 276.77, "close": 280.42, "volume": 19.094, "close_time": 1749509999999}, {"open_time": 1749510000000, "open": 280.96, "high": 285.36, "low": 279.98, "close": 283.31, "volume": 23.036, "close_time": 1749513599999}, {"open_time": 1749513600000, "open": 283.08, "high": 287.93, "low": 283.08, "close": 284.94, "volume": 11.608, "close_time": 1749517199999}, {"open_time": 1749517200000, "open": 284.85, "high": 289.35, "low": 284.85, "close": 289.23, "volume": 8.326, "close_time": 1749520799999}, {"open_time": 1749520800000, "open": 286.11, "high": 291.5, "low": 286.06, "close": 289.6, "volume": 5.421, "close_time": 1749524399999}, {"open_time": 1749524400000, "open": 289.62, "high": 289.79, "low": 287.88, "close": 289.79, "volume": 0.598, "close_time": 1749527999999}, {"open_time": 1749528000000, "open": 289.89, "high": 290.6, "low": 289.74, "close": 290.6, "volume": 2.712, "close_time": 1749531599999}, {"open_time": 1749531600000, "open": 289.88, "high": 293.79, "low": 288.97, "close": 290.84, "volume": 6.226, "close_time": 1749535199999}, {"open_time": 1749535200000, "open": 288.72, "high": 290.5, "low": 288.69, "close": 290.5, "volume": 0.425, "close_time": 1749538799999}, {"open_time": 1749538800000, "open": 290.5, "high": 291.92, "low": 289.9, "close": 289.9, "volume": 0.315, "close_time": 1749542399999}, {"open_time": 1749542400000, "open": 290.93, "high": 290.93, "low": 290.93, "close": 290.93, "volume": 0.06, "close_time": 1749545999999}, {"open_time": 1749546000000, "open": 291.92, "high": 297.14, "low": 291.92, "close": 295.34, "volume": 7.166, "close_time": 1749549599999}, {"open_time": 1749549600000, "open": 297.15, "high": 303.32, "low": 297.15, "close": 303.32, "volume": 14.875, "close_time": 1749553199999}, {"open_time": 1749553200000, "open": 303.54, "high": 317.56, "low": 299.89, "close": 314.98, "volume": 30.388, "close_time": 1749556799999}, {"open_time": 1749556800000, "open": 314.29, "high": 317.27, "low": 309.91, "close": 313.77, "volume": 9.305, "close_time": 1749560399999}, {"open_time": 1749560400000, "open": 313.02, "high": 316.36, "low": 307.07, "close": 310.24, "volume": 7.943, "close_time": 1749563999999}, {"open_time": 1749564000000, "open": 310.07, "high": 312.37, "low": 306.23, "close": 306.23, "volume": 5.641, "close_time": 1749567599999}, {"open_time": 1749567600000, "open": 310.0, "high": 310.81, "low": 302.2, "close": 304.6, "volume": 6.495, "close_time": 1749571199999}, {"open_time": 1749571200000, "open": 305.42, "high": 305.43, "low": 302.09, "close": 302.09, "volume": 1.857, "close_time": 1749574799999}, {"open_time": 1749574800000, "open": 303.73, "high": 307.72, "low": 303.73, "close": 303.78, "volume": 58.371, "close_time": 1749578399999}, {"open_time": 1749578400000, "open": 304.9, "high": 305.85, "low": 304.9, "close": 304.96, "volume": 3.181, "close_time": 1749581999999}, {"open_time": 1749582000000, "open": 305.35, "high": 309.68, "low": 304.18, "close": 305.81, "volume": 6.745, "close_time": 1749585599999}, {"open_time": 1749585600000, "open": 303.93, "high": 303.93, "low": 303.78, "close": 303.78, "volume": 0.159, "close_time": 1749589199999}, {"open_time": 1749589200000, "open": 307.72, "high": 308.13, "low": 305.74, "close": 308.13, "volume": 1.484, "close_time": 1749592799999}, {"open_time": 1749592800000, "open": 309.26, "high": 310.81, "low": 301.66, "close": 304.27, "volume": 5.121, "close_time": 1749596399999}, {"open_time": 1749596400000, "open": 306.19, "high": 308.13, "low": 306.19, "close": 308.13, "volume": 0.395, "close_time": 1749599999999}, {"open_time": 1749600000000, "open": 308.65, "high": 309.43, "low": 306.55, "close": 306.55, "volume": 1.281, "close_time": 1749603599999}, {"open_time": 1749603600000, "open": 306.48, "high": 306.87, "low": 306.48, "close": 306.61, "volume": 1.098, "close_time": 1749607199999}, {"open_time": 1749607200000, "open": 305.3, "high": 305.67, "low": 304.98, "close": 304.98, "volume": 0.382, "close_time": 1749610799999}, {"open_time": 1749610800000, "open": 307.78, "high": 309.68, "low": 307.78, "close": 309.68, "volume": 0.424, "close_time": 1749614399999}, {"open_time": 1749614400000, "open": 309.85, "high": 312.95, "low": 309.85, "close": 310.95, "volume": 5.477, "close_time": 1749617999999}, {"open_time": 1749618000000, "open": 310.46, "high": 310.46, "low": 310.46, "close": 310.46, "volume": 0.157, "close_time": 1749621599999}, {"open_time": 1749621600000, "open": 310.0, "high": 310.0, "low": 308.26, "close": 309.83, "volume": 1.4, "close_time": 1749625199999}, {"open_time": 1749625200000, "open": 309.83, "high": 309.83, "low": 309.83, "close": 309.83, "volume": 0.0, "close_time": 1749628799999}, {"open_time": 1749628800000, "open": 309.29, "high": 309.29, "low": 308.0, "close": 308.08, "volume": 11.74, "close_time": 1749632399999}, {"open_time": 1749632400000, "open": 307.78, "high": 307.78, "low": 305.56, "close": 305.56, "volume": 5.862, "close_time": 1749635999999}, {"open_time": 1749636000000, "open": 305.55, "high": 307.78, "low": 305.55, "close": 307.78, "volume": 3.543, "close_time": 1749639599999}, {"open_time": 1749639600000, "open": 306.44, "high": 309.61, "low": 306.44, "close": 308.36, "volume": 4.067, "close_time": 1749643199999}, {"open_time": 1749643200000, "open": 307.36, "high": 325.1, "low": 307.36, "close": 310.78, "volume": 32.632, "close_time": 1749646799999}, {"open_time": 1749646800000, "open": 310.45, "high": 316.24, "low": 310.4, "close": 314.03, "volume": 26.072, "close_time": 1749650399999}, {"open_time": 1749650400000, "open": 312.22, "high": 319.84, "low": 311.77, "close": 315.02, "volume": 40.324, "close_time": 1749653999999}, {"open_time": 1749654000000, "open": 317.24, "high": 318.14, "low": 317.24, "close": 317.72, "volume": 3.113, "close_time": 1749657599999}, {"open_time": 1749657600000, "open": 315.08, "high": 315.08, "low": 311.89, "close": 314.3, "volume": 6.552, "close_time": 1749661199999}, {"open_time": 1749661200000, "open": 312.39, "high": 312.81, "low": 307.8, "close": 307.8, "volume": 30.437, "close_time": 1749664799999}, {"open_time": 1749664800000, "open": 307.78, "high": 309.3, "low": 307.15, "close": 307.15, "volume": 1.201, "close_time": 1749668399999}, {"open_time": 1749668400000, "open": 307.42, "high": 307.42, "low": 305.56, "close": 305.56, "volume": 4.809, "close_time": 1749671999999}, {"open_time": 1749672000000, "open": 305.47, "high": 307.72, "low": 303.78, "close": 307.62, "volume": 57.802, "close_time": 1749675599999}, {"open_time": 1749675600000, "open": 307.72, "high": 308.13, "low": 302.48, "close": 302.48, "volume": 2.871, "close_time": 1749679199999}, {"open_time": 1749679200000, "open": 302.27, "high": 303.38, "low": 300.27, "close": 302.46, "volume": 11.23, "close_time": 1749682799999}, {"open_time": 1749682800000, "open": 303.33, "high": 305.02, "low": 302.8, "close": 305.02, "volume": 1.009, "close_time": 1749686399999}, {"open_time": 1749686400000, "open": 305.02, "high": 305.56, "low": 302.51, "close": 302.51, "volume": 1.908, "close_time": 1749689999999}, {"open_time": 1749690000000, "open": 301.16, "high": 301.16, "low": 298.42, "close": 299.71, "volume": 3.204, "close_time": 1749693599999}, {"open_time": 1749693600000, "open": 301.11, "high": 301.11, "low": 299.65, "close": 299.65, "volume": 1.532, "close_time": 1749697199999}, {"open_time": 1749697200000, "open": 298.89, "high": 298.89, "low": 295.99, "close": 297.59, "volume": 6.52, "close_time": 1749700799999}, {"open_time": 1749700800000, "open": 297.4, "high": 297.4, "low": 295.99, "close": 295.99, "volume": 0.419, "close_time": 1749704399999}, {"open_time": 1749704400000, "open": 297.33, "high": 299.29, "low": 297.33, "close": 299.29, "volume": 1.45, "close_time": 1749707999999}, {"open_time": 1749708000000, "open": 299.04, "high": 301.25, "low": 299.04, "close": 301.25, "volume": 0.926, "close_time": 1749711599999}, {"open_time": 1749711600000, "open": 298.9, "high": 298.9, "low": 295.38, "close": 295.38, "volume": 1.462, "close_time": 1749715199999}, {"open_time": 1749715200000, "open": 295.38, "high": 295.38, "low": 295.38, "close": 295.38, "volume": 0.0, "close_time": 1749718799999}, {"open_time": 1749718800000, "open": 295.18, "high": 295.47, "low": 294.26, "close": 294.26, "volume": 1.789, "close_time": 1749722399999}, {"open_time": 1749722400000, "open": 293.71, "high": 294.36, "low": 293.34, "close": 294.36, "volume": 1.109, "close_time": 1749725999999}, {"open_time": 1749726000000, "open": 293.0, "high": 293.0, "low": 293.0, "close": 293.0, "volume": 0.106, "close_time": 1749729599999}, {"open_time": 1749729600000, "open": 294.71, "high": 294.71, "low": 294.71, "close": 294.71, "volume": 0.528, "close_time": 1749733199999}, {"open_time": 1749733200000, "open": 295.27, "high": 297.52, "low": 295.27, "close": 295.9, "volume": 4.193, "close_time": 1749736799999}, {"open_time": 1749736800000, "open": 296.91, "high": 299.69, "low": 296.91, "close": 299.69, "volume": 2.022, "close_time": 1749740399999}, {"open_time": 1749740400000, "open": 299.59, "high": 301.55, "low": 297.07, "close": 297.07, "volume": 1.973, "close_time": 1749743999999}, {"open_time": 1749744000000, "open": 298.26, "high": 302.85, "low": 298.26, "close": 302.85, "volume": 2.565, "close_time": 1749747599999}, {"open_time": 1749747600000, "open": 302.85, "high": 309.09, "low": 302.85, "close": 306.89, "volume": 8.671, "close_time": 1749751199999}, {"open_time": 1749751200000, "open": 305.56, "high": 305.56, "low": 300.48, "close": 301.61, "volume": 2.994, "close_time": 1749754799999}, {"open_time": 1749754800000, "open": 301.34, "high": 301.91, "low": 296.11, "close": 296.63, "volume": 2.872, "close_time": 1749758399999}, {"open_time": 1749758400000, "open": 297.87, "high": 297.87, "low": 288.16, "close": 289.74, "volume": 64.56, "close_time": 1749761999999}, {"open_time": 1749762000000, "open": 289.2, "high": 293.09, "low": 289.2, "close": 291.2, "volume": 20.426, "close_time": 1749765599999}, {"open_time": 1749765600000, "open": 290.98, "high": 290.98, "low": 289.33, "close": 289.33, "volume": 7.564, "close_time": 1749769199999}, {"open_time": 1749769200000, "open": 293.09, "high": 295.3, "low": 293.09, "close": 295.3, "volume": 1.802, "close_time": 1749772799999}, {"open_time": 1749772800000, "open": 291.37, "high": 291.37, "low": 275.09, "close": 277.38, "volume": 23.699, "close_time": 1749776399999}, {"open_time": 1749776400000, "open": 275.85, "high": 275.85, "low": 266.59, "close": 266.96, "volume": 28.464, "close_time": 1749779999999}, {"open_time": 1749780000000, "open": 265.74, "high": 266.73, "low": 262.88, "close": 266.51, "volume": 8.041, "close_time": 1749783599999}, {"open_time": 1749783600000, "open": 266.88, "high": 274.1, "low": 266.88, "close": 274.1, "volume": 3.87, "close_time": 1749787199999}, {"open_time": 1749787200000, "open": 271.95, "high": 271.96, "low": 266.59, "close": 270.24, "volume": 3.285, "close_time": 1749790799999}, {"open_time": 1749790800000, "open": 270.54, "high": 274.1, "low": 270.54, "close": 274.1, "volume": 1.662, "close_time": 1749794399999}, {"open_time": 1749794400000, "open": 274.31, "high": 278.78, "low": 269.76, "close": 278.78, "volume": 4.009, "close_time": 1749797999999}, {"open_time": 1749798000000, "open": 279.63, "high": 285.26, "low": 278.86, "close": 280.62, "volume": 26.108, "close_time": 1749801599999}, {"open_time": 1749801600000, "open": 284.46, "high": 284.46, "low": 284.46, "close": 284.46, "volume": 0.074, "close_time": 1749805199999}, {"open_time": 1749805200000, "open": 282.08, "high": 287.28, "low": 280.62, "close": 287.28, "volume": 2.038, "close_time": 1749808799999}, {"open_time": 1749808800000, "open": 284.98, "high": 287.66, "low": 283.6, "close": 284.54, "volume": 2.12, "close_time": 1749812399999}, {"open_time": 1749812400000, "open": 283.25, "high": 283.25, "low": 282.77, "close": 282.77, "volume": 0.254, "close_time": 1749815999999}, {"open_time": 1749816000000, "open": 284.62, "high": 284.96, "low": 280.62, "close": 280.62, "volume": 2.475, "close_time": 1749819599999}, {"open_time": 1749819600000, "open": 280.51, "high": 285.5, "low": 279.37, "close": 284.42, "volume": 0.983, "close_time": 1749823199999}, {"open_time": 1749823200000, "open": 282.45, "high": 283.0, "low": 277.44, "close": 283.0, "volume": 2.969, "close_time": 1749826799999}, {"open_time": 1749826800000, "open": 282.28, "high": 287.28, "low": 282.16, "close": 284.36, "volume": 3.823, "close_time": 1749830399999}, {"open_time": 1749830400000, "open": 283.6, "high": 288.37, "low": 282.77, "close": 283.48, "volume": 2.899, "close_time": 1749833999999}, {"open_time": 1749834000000, "open": 282.23, "high": 282.58, "low": 279.37, "close": 279.37, "volume": 2.413, "close_time": 1749837599999}, {"open_time": 1749837600000, "open": 279.05, "high": 280.11, "low": 277.64, "close": 280.11, "volume": 0.458, "close_time": 1749841199999}, {"open_time": 1749841200000, "open": 281.24, "high": 283.0, "low": 281.24, "close": 283.0, "volume": 0.869, "close_time": 1749844799999}, {"open_time": 1749844800000, "open": 280.63, "high": 281.88, "low": 279.03, "close": 281.88, "volume": 1.553, "close_time": 1749848399999}, {"open_time": 1749848400000, "open": 282.65, "high": 283.6, "low": 282.65, "close": 283.6, "volume": 11.134, "close_time": 1749851999999}, {"open_time": 1749852000000, "open": 284.07, "high": 288.01, "low": 284.07, "close": 288.01, "volume": 7.897, "close_time": 1749855599999}, {"open_time": 1749855600000, "open": 288.37, "high": 291.26, "low": 287.17, "close": 290.5, "volume": 13.016, "close_time": 1749859199999}, {"open_time": 1749859200000, "open": 290.44, "high": 290.69, "low": 285.45, "close": 287.02, "volume": 2.972, "close_time": 1749862799999}, {"open_time": 1749862800000, "open": 288.81, "high": 290.17, "low": 288.81, "close": 290.17, "volume": 0.849, "close_time": 1749866399999}, {"open_time": 1749866400000, "open": 288.21, "high": 288.21, "low": 288.03, "close": 288.03, "volume": 0.986, "close_time": 1749869999999}, {"open_time": 1749870000000, "open": 289.61, "high": 289.61, "low": 289.61, "close": 289.61, "volume": 0.103, "close_time": 1749873599999}, {"open_time": 1749873600000, "open": 286.45, "high": 286.98, "low": 286.1, "close": 286.69, "volume": 0.256, "close_time": 1749877199999}, {"open_time": 1749877200000, "open": 286.69, "high": 286.69, "low": 286.69, "close": 286.69, "volume": 0.0, "close_time": 1749880799999}, {"open_time": 1749880800000, "open": 285.45, "high": 286.27, "low": 284.27, "close": 284.27, "volume": 1.219, "close_time": 1749884399999}, {"open_time": 1749884400000, "open": 283.6, "high": 283.6, "low": 277.98, "close": 279.85, "volume": 4.806, "close_time": 1749887999999}, {"open_time": 1749888000000, "open": 277.72, "high": 277.72, "low": 275.21, "close": 275.21, "volume": 2.419, "close_time": 1749891599999}, {"open_time": 1749891600000, "open": 275.64, "high": 275.64, "low": 273.84, "close": 273.84, "volume": 1.136, "close_time": 1749895199999}, {"open_time": 1749895200000, "open": 274.48, "high": 275.69, "low": 274.48, "close": 275.69, "volume": 0.53, "close_time": 1749898799999}, {"open_time": 1749898800000, "open": 275.0, "high": 278.04, "low": 275.0, "close": 278.04, "volume": 11.283, "close_time": 1749902399999}, {"open_time": 1749902400000, "open": 276.08, "high": 276.34, "low": 275.33, "close": 276.34, "volume": 1.197, "close_time": 1749905999999}, {"open_time": 1749906000000, "open": 276.97, "high": 278.3, "low": 276.97, "close": 278.3, "volume": 0.707, "close_time": 1749909599999}, {"open_time": 1749909600000, "open": 278.3, "high": 278.3, "low": 278.3, "close": 278.3, "volume": 0.0, "close_time": 1749913199999}, {"open_time": 1749913200000, "open": 274.29, "high": 274.29, "low": 271.11, "close": 272.11, "volume": 2.356, "close_time": 1749916799999}, {"open_time": 1749916800000, "open": 270.98, "high": 272.15, "low": 269.1, "close": 269.1, "volume": 1.531, "close_time": 1749920399999}, {"open_time": 1749920400000, "open": 269.65, "high": 270.95, "low": 269.65, "close": 270.95, "volume": 9.744, "close_time": 1749923999999}, {"open_time": 1749924000000, "open": 268.42, "high": 269.66, "low": 268.21, "close": 269.66, "volume": 0.653, "close_time": 1749927599999}, {"open_time": 1749927600000, "open": 271.89, "high": 273.33, "low": 271.89, "close": 273.33, "volume": 6.541, "close_time": 1749931199999}, {"open_time": 1749931200000, "open": 273.33, "high": 273.33, "low": 273.33, "close": 273.33, "volume": 0.0, "close_time": 1749934799999}, {"open_time": 1749934800000, "open": 274.31, "high": 277.39, "low": 274.3, "close": 277.39, "volume": 0.696, "close_time": 1749938399999}, {"open_time": 1749938400000, "open": 276.93, "high": 278.45, "low": 276.93, "close": 278.45, "volume": 0.954, "close_time": 1749941999999}, {"open_time": 1749942000000, "open": 275.81, "high": 275.81, "low": 275.45, "close": 275.45, "volume": 0.541, "close_time": 1749945599999}, {"open_time": 1749945600000, "open": 277.14, "high": 277.14, "low": 277.14, "close": 277.14, "volume": 0.536, "close_time": 1749949199999}, {"open_time": 1749949200000, "open": 276.54, "high": 276.54, "low": 276.54, "close": 276.54, "volume": 0.5, "close_time": 1749952799999}, {"open_time": 1749952800000, "open": 276.54, "high": 276.54, "low": 276.54, "close": 276.54, "volume": 0.0, "close_time": 1749956399999}, {"open_time": 1749956400000, "open": 274.88, "high": 274.88, "low": 274.88, "close": 274.88, "volume": 0.101, "close_time": 1749959999999}, {"open_time": 1749960000000, "open": 275.82, "high": 277.17, "low": 275.82, "close": 277.17, "volume": 0.647, "close_time": 1749963599999}, {"open_time": 1749963600000, "open": 277.17, "high": 277.17, "low": 277.17, "close": 277.17, "volume": 0.0, "close_time": 1749967199999}, {"open_time": 1749967200000, "open": 274.29, "high": 274.29, "low": 272.73, "close": 272.73, "volume": 0.295, "close_time": 1749970799999}, {"open_time": 1749970800000, "open": 272.47, "high": 272.47, "low": 272.07, "close": 272.07, "volume": 0.561, "close_time": 1749974399999}, {"open_time": 1749974400000, "open": 272.07, "high": 272.07, "low": 272.07, "close": 272.07, "volume": 0.0, "close_time": 1749977999999}, {"open_time": 1749978000000, "open": 271.18, "high": 271.18, "low": 270.23, "close": 270.23, "volume": 0.566, "close_time": 1749981599999}, {"open_time": 1749981600000, "open": 274.31, "high": 274.89, "low": 274.31, "close": 274.89, "volume": 0.221, "close_time": 1749985199999}, {"open_time": 1749985200000, "open": 275.68, "high": 276.01, "low": 275.68, "close": 276.01, "volume": 0.144, "close_time": 1749988799999}, {"open_time": 1749988800000, "open": 276.46, "high": 276.46, "low": 276.46, "close": 276.46, "volume": 0.076, "close_time": 1749992399999}, {"open_time": 1749992400000, "open": 276.99, "high": 278.45, "low": 276.23, "close": 276.23, "volume": 1.156, "close_time": 1749995999999}, {"open_time": 1749996000000, "open": 276.23, "high": 276.23, "low": 276.23, "close": 276.23, "volume": 0.0, "close_time": 1749999599999}, {"open_time": 1749999600000, "open": 274.88, "high": 274.88, "low": 274.29, "close": 274.29, "volume": 0.176, "close_time": 1750003199999}, {"open_time": 1750003200000, "open": 273.84, "high": 274.26, "low": 273.45, "close": 273.68, "volume": 0.922, "close_time": 1750006799999}, {"open_time": 1750006800000, "open": 273.68, "high": 273.68, "low": 273.68, "close": 273.68, "volume": 0.0, "close_time": 1750010399999}, {"open_time": 1750010400000, "open": 273.68, "high": 273.68, "low": 273.68, "close": 273.68, "volume": 0.0, "close_time": 1750013999999}, {"open_time": 1750014000000, "open": 272.73, "high": 272.73, "low": 271.44, "close": 271.44, "volume": 0.933, "close_time": 1750017599999}, {"open_time": 1750017600000, "open": 271.3, "high": 271.3, "low": 266.06, "close": 267.46, "volume": 4.655, "close_time": 1750021199999}, {"open_time": 1750021200000, "open": 267.46, "high": 267.46, "low": 267.46, "close": 267.46, "volume": 0.0, "close_time": 1750024799999}, {"open_time": 1750024800000, "open": 270.22, "high": 271.89, "low": 270.22, "close": 271.89, "volume": 0.449, "close_time": 1750028399999}, {"open_time": 1750028400000, "open": 272.19, "high": 274.63, "low": 272.19, "close": 274.63, "volume": 1.568, "close_time": 1750031999999}, {"open_time": 1750032000000, "open": 274.89, "high": 274.89, "low": 274.89, "close": 274.89, "volume": 0.076, "close_time": 1750035599999}, {"open_time": 1750035600000, "open": 273.11, "high": 276.46, "low": 273.11, "close": 276.46, "volume": 0.394, "close_time": 1750039199999}, {"open_time": 1750039200000, "open": 277.05, "high": 280.16, "low": 276.35, "close": 278.09, "volume": 4.418, "close_time": 1750042799999}, {"open_time": 1750042800000, "open": 279.02, "high": 279.7, "low": 279.02, "close": 279.7, "volume": 0.123, "close_time": 1750046399999}, {"open_time": 1750046400000, "open": 278.59, "high": 278.59, "low": 278.08, "close": 278.08, "volume": 0.975, "close_time": 1750049999999}, {"open_time": 1750050000000, "open": 280.18, "high": 289.13, "low": 280.18, "close": 285.17, "volume": 8.115, "close_time": 1750053599999}, {"open_time": 1750053600000, "open": 283.6, "high": 288.37, "low": 283.25, "close": 288.37, "volume": 1.225, "close_time": 1750057199999}, {"open_time": 1750057200000, "open": 287.5, "high": 291.38, "low": 287.5, "close": 290.24, "volume": 6.065, "close_time": 1750060799999}, {"open_time": 1750060800000, "open": 287.96, "high": 287.96, "low": 287.08, "close": 287.08, "volume": 0.359, "close_time": 1750064399999}, {"open_time": 1750064400000, "open": 286.45, "high": 286.45, "low": 285.45, "close": 285.45, "volume": 0.365, "close_time": 1750067999999}, {"open_time": 1750068000000, "open": 288.94, "high": 288.94, "low": 284.67, "close": 285.4, "volume": 1.978, "close_time": 1750071599999}, {"open_time": 1750071600000, "open": 284.49, "high": 286.93, "low": 282.18, "close": 286.93, "volume": 0.716, "close_time": 1750075199999}, {"open_time": 1750075200000, "open": 287.28, "high": 287.66, "low": 287.28, "close": 287.66, "volume": 0.058, "close_time": 1750078799999}, {"open_time": 1750078800000, "open": 287.78, "high": 292.36, "low": 287.39, "close": 292.36, "volume": 4.254, "close_time": 1750082399999}, {"open_time": 1750082400000, "open": 292.41, "high": 293.22, "low": 286.1, "close": 288.03, "volume": 6.542, "close_time": 1750085999999}, {"open_time": 1750086000000, "open": 287.27, "high": 287.76, "low": 287.27, "close": 287.76, "volume": 1.481, "close_time": 1750089599999}, {"open_time": 1750089600000, "open": 287.38, "high": 287.38, "low": 287.38, "close": 287.38, "volume": 0.459, "close_time": 1750093199999}, {"open_time": 1750093200000, "open": 287.9, "high": 287.9, "low": 287.9, "close": 287.9, "volume": 0.379, "close_time": 1750096799999}, {"open_time": 1750096800000, "open": 287.9, "high": 287.9, "low": 287.9, "close": 287.9, "volume": 0.345, "close_time": 1750100399999}, {"open_time": 1750100400000, "open": 288.85, "high": 289.81, "low": 288.85, "close": 289.16, "volume": 3.368, "close_time": 1750103999999}, {"open_time": 1750104000000, "open": 287.7, "high": 287.92, "low": 286.9, "close": 287.92, "volume": 0.713, "close_time": 1750107599999}, {"open_time": 1750107600000, "open": 288.58, "high": 288.58, "low": 288.1, "close": 288.11, "volume": 1.882, "close_time": 1750111199999}, {"open_time": 1750111200000, "open": 286.15, "high": 286.15, "low": 277.26, "close": 277.26, "volume": 3.681, "close_time": 1750114799999}, {"open_time": 1750114800000, "open": 279.8, "high": 281.24, "low": 274.88, "close": 274.88, "volume": 3.091, "close_time": 1750118399999}, {"open_time": 1750118400000, "open": 274.29, "high": 281.24, "low": 272.07, "close": 280.18, "volume": 7.97, "close_time": 1750121999999}, {"open_time": 1750122000000, "open": 281.2, "high": 281.23, "low": 279.27, "close": 279.27, "volume": 0.898, "close_time": 1750125599999}, {"open_time": 1750125600000, "open": 279.79, "high": 283.0, "low": 277.95, "close": 283.0, "volume": 1.736, "close_time": 1750129199999}, {"open_time": 1750129200000, "open": 281.63, "high": 282.09, "low": 281.63, "close": 282.09, "volume": 0.737, "close_time": 1750132799999}, {"open_time": 1750132800000, "open": 281.65, "high": 281.65, "low": 279.03, "close": 279.03, "volume": 1.534, "close_time": 1750136399999}, {"open_time": 1750136400000, "open": 277.98, "high": 277.98, "low": 276.59, "close": 276.59, "volume": 1.771, "close_time": 1750139999999}, {"open_time": 1750140000000, "open": 276.26, "high": 276.26, "low": 276.23, "close": 276.23, "volume": 0.511, "close_time": 1750143599999}, {"open_time": 1750143600000, "open": 275.86, "high": 275.86, "low": 275.86, "close": 275.86, "volume": 0.075, "close_time": 1750147199999}, {"open_time": 1750147200000, "open": 277.48, "high": 277.48, "low": 273.51, "close": 273.51, "volume": 1.512, "close_time": 1750150799999}, {"open_time": 1750150800000, "open": 272.73, "high": 272.73, "low": 271.11, "close": 271.31, "volume": 1.124, "close_time": 1750154399999}, {"open_time": 1750154400000, "open": 270.79, "high": 270.79, "low": 267.68, "close": 267.68, "volume": 1.808, "close_time": 1750157999999}, {"open_time": 1750158000000, "open": 269.66, "high": 269.7, "low": 269.66, "close": 269.7, "volume": 0.328, "close_time": 1750161599999}, {"open_time": 1750161600000, "open": 269.09, "high": 269.09, "low": 269.09, "close": 269.09, "volume": 0.159, "close_time": 1750165199999}, {"open_time": 1750165200000, "open": 271.58, "high": 271.89, "low": 271.58, "close": 271.89, "volume": 0.235, "close_time": 1750168799999}, {"open_time": 1750168800000, "open": 269.7, "high": 271.72, "low": 269.7, "close": 269.7, "volume": 0.236, "close_time": 1750172399999}, {"open_time": 1750172400000, "open": 268.41, "high": 268.41, "low": 263.88, "close": 263.88, "volume": 1.785, "close_time": 1750175999999}, {"open_time": 1750176000000, "open": 264.79, "high": 264.79, "low": 262.63, "close": 262.63, "volume": 3.951, "close_time": 1750179599999}, {"open_time": 1750179600000, "open": 262.56, "high": 265.66, "low": 262.56, "close": 265.66, "volume": 0.519, "close_time": 1750183199999}, {"open_time": 1750183200000, "open": 263.64, "high": 267.84, "low": 263.64, "close": 267.84, "volume": 0.578, "close_time": 1750186799999}, {"open_time": 1750186800000, "open": 268.71, "high": 273.33, "low": 268.71, "close": 272.09, "volume": 1.608, "close_time": 1750190399999}, {"open_time": 1750190400000, "open": 269.77, "high": 271.03, "low": 269.44, "close": 270.9, "volume": 3.457, "close_time": 1750193999999}, {"open_time": 1750194000000, "open": 268.61, "high": 270.23, "low": 267.68, "close": 269.44, "volume": 2.728, "close_time": 1750197599999}, {"open_time": 1750197600000, "open": 267.68, "high": 267.68, "low": 266.76, "close": 266.76, "volume": 0.16, "close_time": 1750201199999}, {"open_time": 1750201200000, "open": 266.76, "high": 266.76, "low": 266.76, "close": 266.76, "volume": 0.0, "close_time": 1750204799999}, {"open_time": 1750204800000, "open": 266.59, "high": 267.66, "low": 266.59, "close": 267.66, "volume": 0.218, "close_time": 1750208399999}, {"open_time": 1750208400000, "open": 266.99, "high": 268.85, "low": 266.99, "close": 267.76, "volume": 2.519, "close_time": 1750211999999}, {"open_time": 1750212000000, "open": 265.74, "high": 265.81, "low": 265.08, "close": 265.81, "volume": 0.302, "close_time": 1750215599999}, {"open_time": 1750215600000, "open": 267.68, "high": 267.68, "low": 267.68, "close": 267.68, "volume": 0.012, "close_time": 1750219199999}, {"open_time": 1750219200000, "open": 268.71, "high": 269.7, "low": 267.81, "close": 269.7, "volume": 0.704, "close_time": 1750222799999}, {"open_time": 1750222800000, "open": 267.68, "high": 267.68, "low": 267.68, "close": 267.68, "volume": 0.012, "close_time": 1750226399999}, {"open_time": 1750226400000, "open": 265.74, "high": 265.74, "low": 265.08, "close": 265.08, "volume": 0.653, "close_time": 1750229999999}, {"open_time": 1750230000000, "open": 264.41, "high": 264.41, "low": 264.11, "close": 264.11, "volume": 0.257, "close_time": 1750233599999}, {"open_time": 1750233600000, "open": 266.52, "high": 267.68, "low": 265.66, "close": 265.66, "volume": 0.996, "close_time": 1750237199999}, {"open_time": 1750237200000, "open": 267.23, "high": 267.23, "low": 267.23, "close": 267.23, "volume": 0.248, "close_time": 1750240799999}, {"open_time": 1750240800000, "open": 264.24, "high": 264.24, "low": 258.88, "close": 258.88, "volume": 8.454, "close_time": 1750244399999}, {"open_time": 1750244400000, "open": 258.88, "high": 262.05, "low": 258.88, "close": 262.05, "volume": 9.961, "close_time": 1750247999999}, {"open_time": 1750248000000, "open": 261.49, "high": 261.49, "low": 258.49, "close": 258.49, "volume": 1.781, "close_time": 1750251599999}, {"open_time": 1750251600000, "open": 258.51, "high": 258.51, "low": 255.94, "close": 257.1, "volume": 2.393, "close_time": 1750255199999}, {"open_time": 1750255200000, "open": 259.6, "high": 263.85, "low": 258.88, "close": 258.88, "volume": 2.506, "close_time": 1750258799999}, {"open_time": 1750258800000, "open": 258.88, "high": 258.88, "low": 258.88, "close": 258.88, "volume": 0.0, "close_time": 1750262399999}, {"open_time": 1750262400000, "open": 257.88, "high": 257.88, "low": 257.88, "close": 257.88, "volume": 0.045, "close_time": 1750265999999}, {"open_time": 1750266000000, "open": 257.67, "high": 258.0, "low": 255.94, "close": 258.0, "volume": 1.326, "close_time": 1750269599999}, {"open_time": 1750269600000, "open": 259.58, "high": 259.92, "low": 256.2, "close": 256.2, "volume": 1.969, "close_time": 1750273199999}, {"open_time": 1750273200000, "open": 255.57, "high": 257.69, "low": 255.56, "close": 257.69, "volume": 0.793, "close_time": 1750276799999}, {"open_time": 1750276800000, "open": 259.6, "high": 263.64, "low": 259.6, "close": 263.64, "volume": 2.566, "close_time": 1750280399999}, {"open_time": 1750280400000, "open": 262.0, "high": 262.53, "low": 259.17, "close": 262.53, "volume": 8.991, "close_time": 1750283999999}, {"open_time": 1750284000000, "open": 263.15, "high": 263.15, "low": 263.15, "close": 263.15, "volume": 1.898, "close_time": 1750287599999}, {"open_time": 1750287600000, "open": 262.81, "high": 262.81, "low": 257.58, "close": 257.58, "volume": 0.501, "close_time": 1750291199999}, {"open_time": 1750291200000, "open": 258.61, "high": 262.53, "low": 258.61, "close": 262.53, "volume": 1.604, "close_time": 1750294799999}, {"open_time": 1750294800000, "open": 259.6, "high": 259.6, "low": 257.88, "close": 257.88, "volume": 0.722, "close_time": 1750298399999}, {"open_time": 1750298400000, "open": 259.12, "high": 259.12, "low": 259.12, "close": 259.12, "volume": 0.083, "close_time": 1750301999999}, {"open_time": 1750302000000, "open": 259.12, "high": 259.12, "low": 259.12, "close": 259.12, "volume": 0.0, "close_time": 1750305599999}, {"open_time": 1750305600000, "open": 257.66, "high": 259.29, "low": 257.58, "close": 259.29, "volume": 0.219, "close_time": 1750309199999}, {"open_time": 1750309200000, "open": 259.6, "high": 260.64, "low": 259.6, "close": 260.64, "volume": 0.75, "close_time": 1750312799999}, {"open_time": 1750312800000, "open": 257.59, "high": 257.59, "low": 257.58, "close": 257.58, "volume": 0.229, "close_time": 1750316399999}, {"open_time": 1750316400000, "open": 259.53, "high": 259.6, "low": 259.53, "close": 259.6, "volume": 0.313, "close_time": 1750319999999}, {"open_time": 1750320000000, "open": 260.93, "high": 262.24, "low": 260.82, "close": 262.24, "volume": 0.708, "close_time": 1750323599999}, {"open_time": 1750323600000, "open": 260.65, "high": 265.02, "low": 260.65, "close": 265.02, "volume": 0.878, "close_time": 1750327199999}, {"open_time": 1750327200000, "open": 265.18, "high": 265.85, "low": 265.18, "close": 265.85, "volume": 0.457, "close_time": 1750330799999}, {"open_time": 1750330800000, "open": 263.64, "high": 263.64, "low": 263.64, "close": 263.64, "volume": 0.012, "close_time": 1750334399999}, {"open_time": 1750334400000, "open": 262.09, "high": 262.09, "low": 262.09, "close": 262.09, "volume": 0.079, "close_time": 1750337999999}, {"open_time": 1750338000000, "open": 261.83, "high": 261.83, "low": 256.59, "close": 256.59, "volume": 1.874, "close_time": 1750341599999}, {"open_time": 1750341600000, "open": 256.31, "high": 258.06, "low": 249.24, "close": 249.24, "volume": 6.568, "close_time": 1750345199999}, {"open_time": 1750345200000, "open": 249.24, "high": 249.24, "low": 249.24, "close": 249.24, "volume": 0.0, "close_time": 1750348799999}, {"open_time": 1750348800000, "open": 249.24, "high": 249.24, "low": 249.24, "close": 249.24, "volume": 0.0, "close_time": 1750352399999}, {"open_time": 1750352400000, "open": 251.47, "high": 253.54, "low": 251.47, "close": 253.54, "volume": 0.665, "close_time": 1750355999999}, {"open_time": 1750356000000, "open": 251.71, "high": 251.89, "low": 251.7, "close": 251.89, "volume": 3.33, "close_time": 1750359599999}, {"open_time": 1750359600000, "open": 251.89, "high": 251.89, "low": 251.89, "close": 251.89, "volume": 0.0, "close_time": 1750363199999}, {"open_time": 1750363200000, "open": 251.89, "high": 251.89, "low": 251.89, "close": 251.89, "volume": 0.0, "close_time": 1750366799999}, {"open_time": 1750366800000, "open": 252.2, "high": 252.87, "low": 252.2, "close": 252.87, "volume": 0.997, "close_time": 1750370399999}, {"open_time": 1750370400000, "open": 253.77, "high": 255.77, "low": 253.77, "close": 255.77, "volume": 0.877, "close_time": 1750373999999}, {"open_time": 1750374000000, "open": 257.05, "high": 257.05, "low": 254.32, "close": 254.32, "volume": 0.282, "close_time": 1750377599999}, {"open_time": 1750377600000, "open": 255.51, "high": 255.51, "low": 255.51, "close": 255.51, "volume": 0.406, "close_time": 1750381199999}, {"open_time": 1750381200000, "open": 255.51, "high": 255.51, "low": 255.51, "close": 255.51, "volume": 0.0, "close_time": 1750384799999}, {"open_time": 1750384800000, "open": 255.92, "high": 255.92, "low": 255.92, "close": 255.92, "volume": 0.436, "close_time": 1750388399999}, {"open_time": 1750388400000, "open": 255.92, "high": 255.92, "low": 255.92, "close": 255.92, "volume": 0.0, "close_time": 1750391999999}, {"open_time": 1750392000000, "open": 253.76, "high": 253.76, "low": 252.49, "close": 252.49, "volume": 0.231, "close_time": 1750395599999}, {"open_time": 1750395600000, "open": 251.52, "high": 251.52, "low": 251.51, "close": 251.51, "volume": 0.058, "close_time": 1750399199999}, {"open_time": 1750399200000, "open": 253.53, "high": 254.77, "low": 253.53, "close": 254.77, "volume": 0.192, "close_time": 1750402799999}, {"open_time": 1750402800000, "open": 255.56, "high": 258.64, "low": 255.56, "close": 258.64, "volume": 1.539, "close_time": 1750406399999}, {"open_time": 1750406400000, "open": 259.6, "high": 261.82, "low": 258.58, "close": 258.58, "volume": 1.0, "close_time": 1750409999999}, {"open_time": 1750410000000, "open": 259.53, "high": 259.53, "low": 259.53, "close": 259.53, "volume": 0.137, "close_time": 1750413599999}, {"open_time": 1750413600000, "open": 259.53, "high": 259.53, "low": 259.53, "close": 259.53, "volume": 0.0, "close_time": 1750417199999}, {"open_time": 1750417200000, "open": 259.53, "high": 259.53, "low": 259.53, "close": 259.53, "volume": 0.0, "close_time": 1750420799999}, {"open_time": 1750420800000, "open": 261.62, "high": 262.53, "low": 261.62, "close": 262.53, "volume": 0.426, "close_time": 1750424399999}, {"open_time": 1750424400000, "open": 262.67, "high": 264.16, "low": 261.62, "close": 261.91, "volume": 1.227, "close_time": 1750427999999}, {"open_time": 1750428000000, "open": 262.73, "high": 262.73, "low": 256.2, "close": 256.2, "volume": 2.48, "close_time": 1750431599999}, {"open_time": 1750431600000, "open": 255.94, "high": 257.67, "low": 255.03, "close": 255.03, "volume": 2.524, "close_time": 1750435199999}, {"open_time": 1750435200000, "open": 254.04, "high": 254.04, "low": 251.23, "close": 253.54, "volume": 1.054, "close_time": 1750438799999}, {"open_time": 1750438800000, "open": 251.52, "high": 251.52, "low": 242.18, "close": 247.28, "volume": 6.871, "close_time": 1750442399999}, {"open_time": 1750442400000, "open": 246.76, "high": 247.35, "low": 245.71, "close": 246.33, "volume": 1.656, "close_time": 1750445999999}, {"open_time": 1750446000000, "open": 245.76, "high": 246.88, "low": 245.76, "close": 246.88, "volume": 1.022, "close_time": 1750449599999}, {"open_time": 1750449600000, "open": 249.46, "high": 251.96, "low": 249.46, "close": 251.07, "volume": 2.308, "close_time": 1750453199999}, {"open_time": 1750453200000, "open": 250.23, "high": 250.3, "low": 249.4, "close": 249.4, "volume": 0.95, "close_time": 1750456799999}, {"open_time": 1750456800000, "open": 248.74, "high": 248.74, "low": 245.41, "close": 245.41, "volume": 1.001, "close_time": 1750460399999}, {"open_time": 1750460400000, "open": 245.85, "high": 245.85, "low": 245.71, "close": 245.71, "volume": 0.799, "close_time": 1750463999999}, {"open_time": 1750464000000, "open": 244.0, "high": 244.0, "low": 244.0, "close": 244.0, "volume": 9.805, "close_time": 1750467599999}, {"open_time": 1750467600000, "open": 247.11, "high": 247.11, "low": 247.11, "close": 247.11, "volume": 0.301, "close_time": 1750471199999}, {"open_time": 1750471200000, "open": 247.11, "high": 247.11, "low": 247.11, "close": 247.11, "volume": 0.0, "close_time": 1750474799999}, {"open_time": 1750474800000, "open": 247.11, "high": 247.11, "low": 247.11, "close": 247.11, "volume": 0.0, "close_time": 1750478399999}, {"open_time": 1750478400000, "open": 247.97, "high": 247.97, "low": 247.97, "close": 247.97, "volume": 0.012, "close_time": 1750481999999}, {"open_time": 1750482000000, "open": 247.97, "high": 247.97, "low": 247.97, "close": 247.97, "volume": 0.0, "close_time": 1750485599999}, {"open_time": 1750485600000, "open": 249.45, "high": 249.49, "low": 249.45, "close": 249.49, "volume": 0.178, "close_time": 1750489199999}, {"open_time": 1750489200000, "open": 247.47, "high": 247.47, "low": 247.47, "close": 247.47, "volume": 0.012, "close_time": 1750492799999}, {"open_time": 1750492800000, "open": 247.47, "high": 247.47, "low": 247.47, "close": 247.47, "volume": 0.0, "close_time": 1750496399999}, {"open_time": 1750496400000, "open": 247.45, "high": 247.7, "low": 247.45, "close": 247.7, "volume": 0.151, "close_time": 1750499999999}, {"open_time": 1750500000000, "open": 248.55, "high": 249.44, "low": 247.4, "close": 247.4, "volume": 4.331, "close_time": 1750503599999}, {"open_time": 1750503600000, "open": 247.4, "high": 247.4, "low": 247.4, "close": 247.4, "volume": 0.0, "close_time": 1750507199999}, {"open_time": 1750507200000, "open": 249.49, "high": 249.49, "low": 247.47, "close": 247.47, "volume": 0.024, "close_time": 1750510799999}, {"open_time": 1750510800000, "open": 246.26, "high": 246.26, "low": 243.87, "close": 245.02, "volume": 0.265, "close_time": 1750514399999}, {"open_time": 1750514400000, "open": 246.32, "high": 246.77, "low": 244.42, "close": 244.42, "volume": 0.982, "close_time": 1750517999999}, {"open_time": 1750518000000, "open": 244.42, "high": 244.42, "low": 244.42, "close": 244.42, "volume": 0.0, "close_time": 1750521599999}, {"open_time": 1750521600000, "open": 244.77, "high": 245.54, "low": 242.73, "close": 242.73, "volume": 3.354, "close_time": 1750525199999}, {"open_time": 1750525200000, "open": 241.96, "high": 241.96, "low": 241.46, "close": 241.46, "volume": 0.494, "close_time": 1750528799999}, {"open_time": 1750528800000, "open": 241.39, "high": 244.05, "low": 241.39, "close": 244.05, "volume": 0.94, "close_time": 1750532399999}, {"open_time": 1750532400000, "open": 243.3, "high": 243.3, "low": 243.3, "close": 243.3, "volume": 0.241, "close_time": 1750535999999}, {"open_time": 1750536000000, "open": 241.88, "high": 245.18, "low": 241.88, "close": 244.88, "volume": 1.142, "close_time": 1750539599999}, {"open_time": 1750539600000, "open": 244.92, "high": 244.92, "low": 230.32, "close": 233.46, "volume": 9.955, "close_time": 1750543199999}, {"open_time": 1750543200000, "open": 233.46, "high": 234.37, "low": 233.46, "close": 234.37, "volume": 0.896, "close_time": 1750546799999}, {"open_time": 1750546800000, "open": 229.08, "high": 232.9, "low": 227.6, "close": 232.9, "volume": 1.623, "close_time": 1750550399999}, {"open_time": 1750550400000, "open": 236.41, "high": 237.93, "low": 236.41, "close": 237.24, "volume": 1.398, "close_time": 1750553999999}, {"open_time": 1750554000000, "open": 234.61, "high": 234.61, "low": 234.61, "close": 234.61, "volume": 0.117, "close_time": 1750557599999}, {"open_time": 1750557600000, "open": 234.94, "high": 234.94, "low": 231.14, "close": 231.95, "volume": 2.015, "close_time": 1750561199999}, {"open_time": 1750561200000, "open": 230.54, "high": 230.54, "low": 230.54, "close": 230.54, "volume": 10.0, "close_time": 1750564799999}, {"open_time": 1750564800000, "open": 233.5, "high": 233.5, "low": 233.5, "close": 233.5, "volume": 0.486, "close_time": 1750568399999}, {"open_time": 1750568400000, "open": 236.41, "high": 236.41, "low": 236.41, "close": 236.41, "volume": 0.106, "close_time": 1750571999999}, {"open_time": 1750572000000, "open": 234.8, "high": 234.8, "low": 234.12, "close": 234.12, "volume": 0.316, "close_time": 1750575599999}, {"open_time": 1750575600000, "open": 234.12, "high": 234.12, "low": 234.12, "close": 234.12, "volume": 0.0, "close_time": 1750579199999}, {"open_time": 1750579200000, "open": 231.14, "high": 231.35, "low": 230.98, "close": 231.35, "volume": 0.366, "close_time": 1750582799999}, {"open_time": 1750582800000, "open": 229.48, "high": 229.48, "low": 226.05, "close": 226.05, "volume": 15.73, "close_time": 1750586399999}, {"open_time": 1750586400000, "open": 227.35, "high": 227.35, "low": 227.35, "close": 227.35, "volume": 0.545, "close_time": 1750589999999}, {"open_time": 1750590000000, "open": 229.7, "high": 229.7, "low": 229.7, "close": 229.7, "volume": 0.174, "close_time": 1750593599999}, {"open_time": 1750593600000, "open": 229.7, "high": 229.7, "low": 229.7, "close": 229.7, "volume": 0.111, "close_time": 1750597199999}, {"open_time": 1750597200000, "open": 230.09, "high": 230.09, "low": 222.75, "close": 224.62, "volume": 20.541, "close_time": 1750600799999}, {"open_time": 1750600800000, "open": 222.08, "high": 225.72, "low": 219.13, "close": 225.72, "volume": 44.434, "close_time": 1750604399999}, {"open_time": 1750604400000, "open": 226.04, "high": 226.04, "low": 218.77, "close": 218.77, "volume": 0.148, "close_time": 1750607999999}, {"open_time": 1750608000000, "open": 222.55, "high": 222.55, "low": 222.55, "close": 222.55, "volume": 0.486, "close_time": 1750611599999}, {"open_time": 1750611600000, "open": 222.38, "high": 222.77, "low": 221.2, "close": 221.2, "volume": 1.387, "close_time": 1750615199999}, {"open_time": 1750615200000, "open": 218.77, "high": 218.77, "low": 218.77, "close": 218.77, "volume": 0.571, "close_time": 1750618799999}, {"open_time": 1750618800000, "open": 217.83, "high": 218.25, "low": 217.06, "close": 217.06, "volume": 6.001, "close_time": 1750622399999}, {"open_time": 1750622400000, "open": 216.89, "high": 219.37, "low": 214.53, "close": 219.37, "volume": 6.155, "close_time": 1750625999999}, {"open_time": 1750626000000, "open": 219.23, "high": 219.23, "low": 219.23, "close": 219.23, "volume": 0.441, "close_time": 1750629599999}, {"open_time": 1750629600000, "open": 216.57, "high": 226.04, "low": 216.57, "close": 226.04, "volume": 3.098, "close_time": 1750633199999}, {"open_time": 1750633200000, "open": 225.95, "high": 226.69, "low": 225.95, "close": 226.69, "volume": 0.804, "close_time": 1750636799999}, {"open_time": 1750636800000, "open": 228.29, "high": 229.45, "low": 227.04, "close": 229.45, "volume": 1.129, "close_time": 1750640399999}, {"open_time": 1750640400000, "open": 228.98, "high": 228.98, "low": 228.98, "close": 228.98, "volume": 0.43, "close_time": 1750643999999}, {"open_time": 1750644000000, "open": 229.93, "high": 229.93, "low": 228.77, "close": 228.77, "volume": 0.182, "close_time": 1750647599999}, {"open_time": 1750647600000, "open": 229.77, "high": 231.22, "low": 229.77, "close": 231.11, "volume": 0.45, "close_time": 1750651199999}, {"open_time": 1750651200000, "open": 231.11, "high": 231.11, "low": 231.11, "close": 231.11, "volume": 0.0, "close_time": 1750654799999}, {"open_time": 1750654800000, "open": 230.05, "high": 232.9, "low": 230.05, "close": 232.9, "volume": 0.224, "close_time": 1750658399999}, {"open_time": 1750658400000, "open": 232.9, "high": 232.9, "low": 232.9, "close": 232.9, "volume": 0.0, "close_time": 1750661999999}, {"open_time": 1750662000000, "open": 233.8, "high": 233.98, "low": 232.21, "close": 232.21, "volume": 0.527, "close_time": 1750665599999}, {"open_time": 1750665600000, "open": 231.64, "high": 231.73, "low": 231.64, "close": 231.73, "volume": 0.174, "close_time": 1750669199999}, {"open_time": 1750669200000, "open": 231.07, "high": 231.07, "low": 231.07, "close": 231.07, "volume": 0.032, "close_time": 1750672799999}, {"open_time": 1750672800000, "open": 229.71, "high": 230.14, "low": 228.98, "close": 230.14, "volume": 0.208, "close_time": 1750676399999}, {"open_time": 1750676400000, "open": 230.14, "high": 230.14, "low": 230.14, "close": 230.14, "volume": 0.0, "close_time": 1750679999999}, {"open_time": 1750680000000, "open": 230.91, "high": 231.73, "low": 230.91, "close": 231.73, "volume": 0.533, "close_time": 1750683599999}, {"open_time": 1750683600000, "open": 227.87, "high": 233.66, "low": 227.71, "close": 233.66, "volume": 1.295, "close_time": 1750687199999}, {"open_time": 1750687200000, "open": 234.41, "high": 234.51, "low": 231.73, "close": 231.73, "volume": 1.756, "close_time": 1750690799999}, {"open_time": 1750690800000, "open": 232.91, "high": 232.91, "low": 228.98, "close": 228.98, "volume": 0.756, "close_time": 1750694399999}, {"open_time": 1750694400000, "open": 227.71, "high": 227.71, "low": 222.28, "close": 225.52, "volume": 2.32, "close_time": 1750697999999}, {"open_time": 1750698000000, "open": 228.98, "high": 234.41, "low": 228.98, "close": 232.32, "volume": 1.362, "close_time": 1750701599999}, {"open_time": 1750701600000, "open": 234.41, "high": 237.32, "low": 234.41, "close": 236.73, "volume": 0.89, "close_time": 1750705199999}, {"open_time": 1750705200000, "open": 239.81, "high": 243.6, "low": 239.81, "close": 243.6, "volume": 9.073, "close_time": 1750708799999}, {"open_time": 1750708800000, "open": 244.78, "high": 251.01, "low": 242.8, "close": 248.08, "volume": 43.89, "close_time": 1750712399999}, {"open_time": 1750712400000, "open": 248.52, "high": 250.55, "low": 246.96, "close": 246.96, "volume": 0.371, "close_time": 1750715999999}, {"open_time": 1750716000000, "open": 248.94, "high": 256.34, "low": 248.94, "close": 255.77, "volume": 17.626, "close_time": 1750719599999}, {"open_time": 1750719600000, "open": 255.1, "high": 258.18, "low": 255.1, "close": 258.18, "volume": 10.055, "close_time": 1750723199999}, {"open_time": 1750723200000, "open": 255.56, "high": 255.56, "low": 253.54, "close": 253.54, "volume": 1.616, "close_time": 1750726799999}, {"open_time": 1750726800000, "open": 255.16, "high": 257.58, "low": 255.16, "close": 257.58, "volume": 0.528, "close_time": 1750730399999}, {"open_time": 1750730400000, "open": 258.18, "high": 258.59, "low": 257.76, "close": 257.76, "volume": 3.482, "close_time": 1750733999999}, {"open_time": 1750734000000, "open": 258.59, "high": 260.38, "low": 258.14, "close": 260.38, "volume": 0.629, "close_time": 1750737599999}, {"open_time": 1750737600000, "open": 260.38, "high": 260.38, "low": 260.38, "close": 260.38, "volume": 0.0, "close_time": 1750741199999}, {"open_time": 1750741200000, "open": 260.93, "high": 262.24, "low": 260.93, "close": 262.24, "volume": 0.839, "close_time": 1750744799999}, {"open_time": 1750744800000, "open": 262.24, "high": 263.64, "low": 262.24, "close": 263.64, "volume": 1.151, "close_time": 1750748399999}, {"open_time": 1750748400000, "open": 261.62, "high": 261.62, "low": 257.59, "close": 257.59, "volume": 0.634, "close_time": 1750751999999}, {"open_time": 1750752000000, "open": 257.58, "high": 259.92, "low": 255.94, "close": 259.92, "volume": 1.29, "close_time": 1750755599999}, {"open_time": 1750755600000, "open": 259.03, "high": 262.67, "low": 258.92, "close": 261.01, "volume": 1.817, "close_time": 1750759199999}, {"open_time": 1750759200000, "open": 262.38, "high": 264.8, "low": 260.98, "close": 261.62, "volume": 11.82, "close_time": 1750762799999}, {"open_time": 1750762800000, "open": 261.13, "high": 261.97, "low": 260.18, "close": 261.47, "volume": 1.767, "close_time": 1750766399999}, {"open_time": 1750766400000, "open": 260.32, "high": 260.53, "low": 259.2, "close": 260.53, "volume": 1.011, "close_time": 1750769999999}, {"open_time": 1750770000000, "open": 259.26, "high": 259.5, "low": 258.88, "close": 259.5, "volume": 0.64, "close_time": 1750773599999}, {"open_time": 1750773600000, "open": 261.1, "high": 262.67, "low": 261.1, "close": 262.67, "volume": 0.678, "close_time": 1750777199999}, {"open_time": 1750777200000, "open": 262.67, "high": 262.67, "low": 262.67, "close": 262.67, "volume": 0.0, "close_time": 1750780799999}, {"open_time": 1750780800000, "open": 263.56, "high": 269.06, "low": 263.56, "close": 269.06, "volume": 10.745, "close_time": 1750784399999}, {"open_time": 1750784400000, "open": 269.06, "high": 269.17, "low": 264.41, "close": 265.39, "volume": 3.126, "close_time": 1750787999999}, {"open_time": 1750788000000, "open": 266.47, "high": 266.47, "low": 263.58, "close": 265.66, "volume": 1.358, "close_time": 1750791599999}, {"open_time": 1750791600000, "open": 265.07, "high": 265.07, "low": 262.79, "close": 263.3, "volume": 1.544, "close_time": 1750795199999}, {"open_time": 1750795200000, "open": 265.66, "high": 266.47, "low": 264.79, "close": 264.79, "volume": 3.718, "close_time": 1750798799999}, {"open_time": 1750798800000, "open": 263.64, "high": 265.66, "low": 263.64, "close": 265.66, "volume": 0.024, "close_time": 1750802399999}, {"open_time": 1750802400000, "open": 263.64, "high": 263.64, "low": 262.96, "close": 262.96, "volume": 1.836, "close_time": 1750805999999}, {"open_time": 1750806000000, "open": 263.02, "high": 263.02, "low": 262.3, "close": 262.62, "volume": 0.656, "close_time": 1750809599999}, {"open_time": 1750809600000, "open": 263.57, "high": 263.57, "low": 263.57, "close": 263.57, "volume": 0.406, "close_time": 1750813199999}, {"open_time": 1750813200000, "open": 265.66, "high": 267.54, "low": 265.51, "close": 267.54, "volume": 0.664, "close_time": 1750816799999}, {"open_time": 1750816800000, "open": 267.68, "high": 270.6, "low": 267.68, "close": 269.97, "volume": 2.377, "close_time": 1750820399999}, {"open_time": 1750820400000, "open": 267.68, "high": 267.68, "low": 266.59, "close": 266.59, "volume": 0.275, "close_time": 1750823999999}, {"open_time": 1750824000000, "open": 265.74, "high": 265.74, "low": 264.64, "close": 264.64, "volume": 0.548, "close_time": 1750827599999}, {"open_time": 1750827600000, "open": 264.41, "high": 264.41, "low": 263.58, "close": 263.58, "volume": 0.736, "close_time": 1750831199999}, {"open_time": 1750831200000, "open": 263.09, "high": 263.09, "low": 263.09, "close": 263.09, "volume": 0.044, "close_time": 1750834799999}, {"open_time": 1750834800000, "open": 263.09, "high": 263.09, "low": 263.09, "close": 263.09, "volume": 0.0, "close_time": 1750838399999}, {"open_time": 1750838400000, "open": 265.4, "high": 265.66, "low": 261.95, "close": 261.95, "volume": 1.03, "close_time": 1750841999999}, {"open_time": 1750842000000, "open": 264.17, "high": 265.18, "low": 260.61, "close": 260.61, "volume": 2.726, "close_time": 1750845599999}, {"open_time": 1750845600000, "open": 260.6, "high": 260.71, "low": 260.18, "close": 260.71, "volume": 0.847, "close_time": 1750849199999}, {"open_time": 1750849200000, "open": 259.88, "high": 260.95, "low": 259.6, "close": 260.95, "volume": 0.361, "close_time": 1750852799999}, {"open_time": 1750852800000, "open": 259.17, "high": 259.17, "low": 259.13, "close": 259.13, "volume": 0.125, "close_time": 1750856399999}, {"open_time": 1750856400000, "open": 261.62, "high": 262.99, "low": 261.32, "close": 261.32, "volume": 0.95, "close_time": 1750859999999}, {"open_time": 1750860000000, "open": 260.07, "high": 260.93, "low": 257.58, "close": 259.59, "volume": 2.207, "close_time": 1750863599999}, {"open_time": 1750863600000, "open": 259.33, "high": 259.33, "low": 256.56, "close": 256.59, "volume": 2.353, "close_time": 1750867199999}, {"open_time": 1750867200000, "open": 257.43, "high": 257.43, "low": 255.94, "close": 255.94, "volume": 1.264, "close_time": 1750870799999}, {"open_time": 1750870800000, "open": 259.6, "high": 259.6, "low": 257.58, "close": 257.58, "volume": 0.42, "close_time": 1750874399999}, {"open_time": 1750874400000, "open": 257.13, "high": 257.13, "low": 257.13, "close": 257.13, "volume": 0.35, "close_time": 1750877999999}, {"open_time": 1750878000000, "open": 257.13, "high": 257.13, "low": 257.13, "close": 257.13, "volume": 0.0, "close_time": 1750881599999}, {"open_time": 1750881600000, "open": 257.13, "high": 257.13, "low": 257.13, "close": 257.13, "volume": 0.0, "close_time": 1750885199999}, {"open_time": 1750885200000, "open": 259.6, "high": 259.92, "low": 257.58, "close": 257.58, "volume": 0.609, "close_time": 1750888799999}, {"open_time": 1750888800000, "open": 256.31, "high": 256.31, "low": 254.93, "close": 254.93, "volume": 0.712, "close_time": 1750892399999}, {"open_time": 1750892400000, "open": 255.27, "high": 255.79, "low": 254.51, "close": 255.79, "volume": 0.829, "close_time": 1750895999999}, {"open_time": 1750896000000, "open": 255.79, "high": 255.79, "low": 255.79, "close": 255.79, "volume": 0.0, "close_time": 1750899599999}, {"open_time": 1750899600000, "open": 257.58, "high": 259.92, "low": 257.58, "close": 258.43, "volume": 0.835, "close_time": 1750903199999}, {"open_time": 1750903200000, "open": 259.6, "high": 262.67, "low": 258.51, "close": 262.67, "volume": 2.822, "close_time": 1750906799999}, {"open_time": 1750906800000, "open": 263.56, "high": 265.82, "low": 260.46, "close": 262.3, "volume": 3.293, "close_time": 1750910399999}, {"open_time": 1750910400000, "open": 261.2, "high": 261.2, "low": 258.88, "close": 258.88, "volume": 0.78, "close_time": 1750913999999}, {"open_time": 1750914000000, "open": 259.22, "high": 259.22, "low": 259.22, "close": 259.22, "volume": 0.146, "close_time": 1750917599999}, {"open_time": 1750917600000, "open": 260.82, "high": 261.44, "low": 260.7, "close": 260.7, "volume": 0.333, "close_time": 1750921199999}, {"open_time": 1750921200000, "open": 261.62, "high": 263.85, "low": 261.62, "close": 263.85, "volume": 0.408, "close_time": 1750924799999}, {"open_time": 1750924800000, "open": 264.16, "high": 264.22, "low": 264.16, "close": 264.22, "volume": 0.164, "close_time": 1750928399999}, {"open_time": 1750928400000, "open": 261.82, "high": 261.82, "low": 257.58, "close": 257.58, "volume": 1.527, "close_time": 1750931999999}, {"open_time": 1750932000000, "open": 257.74, "high": 257.74, "low": 256.62, "close": 256.62, "volume": 0.897, "close_time": 1750935599999}, {"open_time": 1750935600000, "open": 256.59, "high": 256.59, "low": 255.94, "close": 255.94, "volume": 0.668, "close_time": 1750939199999}, {"open_time": 1750939200000, "open": 255.57, "high": 255.57, "low": 254.93, "close": 254.93, "volume": 0.794, "close_time": 1750942799999}, {"open_time": 1750942800000, "open": 254.46, "high": 254.46, "low": 252.07, "close": 252.07, "volume": 3.905, "close_time": 1750946399999}, {"open_time": 1750946400000, "open": 252.06, "high": 254.77, "low": 251.51, "close": 254.77, "volume": 0.838, "close_time": 1750949999999}, {"open_time": 1750950000000, "open": 254.93, "high": 254.93, "low": 251.23, "close": 253.54, "volume": 1.083, "close_time": 1750953599999}, {"open_time": 1750953600000, "open": 251.53, "high": 251.91, "low": 250.33, "close": 251.91, "volume": 3.599, "close_time": 1750957199999}, {"open_time": 1750957200000, "open": 253.28, "high": 253.54, "low": 251.52, "close": 251.52, "volume": 2.908, "close_time": 1750960799999}, {"open_time": 1750960800000, "open": 252.39, "high": 252.39, "low": 252.35, "close": 252.35, "volume": 0.46, "close_time": 1750964399999}, {"open_time": 1750964400000, "open": 253.54, "high": 254.77, "low": 253.54, "close": 254.77, "volume": 0.168, "close_time": 1750967999999}, {"open_time": 1750968000000, "open": 254.88, "high": 258.64, "low": 253.49, "close": 258.64, "volume": 3.256, "close_time": 1750971599999}, {"open_time": 1750971600000, "open": 255.56, "high": 255.56, "low": 249.49, "close": 249.49, "volume": 2.208, "close_time": 1750975199999}, {"open_time": 1750975200000, "open": 251.52, "high": 252.6, "low": 251.52, "close": 252.6, "volume": 0.412, "close_time": 1750978799999}, {"open_time": 1750978800000, "open": 249.49, "high": 249.49, "low": 249.37, "close": 249.37, "volume": 0.245, "close_time": 1750982399999}, {"open_time": 1750982400000, "open": 251.14, "high": 251.52, "low": 248.92, "close": 248.92, "volume": 0.399, "close_time": 1750985999999}, {"open_time": 1750986000000, "open": 248.82, "high": 254.93, "low": 248.82, "close": 254.93, "volume": 1.416, "close_time": 1750989599999}, {"open_time": 1750989600000, "open": 255.56, "high": 255.77, "low": 255.56, "close": 255.77, "volume": 0.122, "close_time": 1750993199999}, {"open_time": 1750993200000, "open": 255.77, "high": 255.77, "low": 255.77, "close": 255.77, "volume": 0.0, "close_time": 1750996799999}, {"open_time": 1750996800000, "open": 257.05, "high": 258.64, "low": 257.05, "close": 258.64, "volume": 1.488, "close_time": 1751000399999}, {"open_time": 1751000400000, "open": 258.64, "high": 258.64, "low": 258.64, "close": 258.64, "volume": 0.0, "close_time": 1751003999999}, {"open_time": 1751004000000, "open": 258.64, "high": 258.64, "low": 258.64, "close": 258.64, "volume": 0.0, "close_time": 1751007599999}, {"open_time": 1751007600000, "open": 257.71, "high": 257.71, "low": 257.71, "close": 257.71, "volume": 0.039, "close_time": 1751011199999}, {"open_time": 1751011200000, "open": 259.6, "high": 261.13, "low": 259.6, "close": 261.13, "volume": 1.79, "close_time": 1751014799999}, {"open_time": 1751014800000, "open": 260.84, "high": 262.67, "low": 260.84, "close": 262.67, "volume": 1.235, "close_time": 1751018399999}, {"open_time": 1751018400000, "open": 262.67, "high": 262.67, "low": 262.67, "close": 262.67, "volume": 0.0, "close_time": 1751021999999}, {"open_time": 1751022000000, "open": 262.67, "high": 262.67, "low": 262.67, "close": 262.67, "volume": 0.0, "close_time": 1751025599999}, {"open_time": 1751025600000, "open": 260.32, "high": 260.37, "low": 258.88, "close": 258.88, "volume": 0.79, "close_time": 1751029199999}, {"open_time": 1751029200000, "open": 259.51, "high": 259.51, "low": 259.51, "close": 259.51, "volume": 0.411, "close_time": 1751032799999}, {"open_time": 1751032800000, "open": 259.79, "high": 259.79, "low": 259.38, "close": 259.38, "volume": 0.294, "close_time": 1751036399999}, {"open_time": 1751036400000, "open": 261.62, "high": 265.78, "low": 261.62, "close": 265.78, "volume": 4.498, "close_time": 1751039999999}, {"open_time": 1751040000000, "open": 265.78, "high": 266.2, "low": 263.64, "close": 266.2, "volume": 7.8, "close_time": 1751043599999}, {"open_time": 1751043600000, "open": 263.64, "high": 264.59, "low": 257.58, "close": 257.58, "volume": 3.752, "close_time": 1751047199999}, {"open_time": 1751047200000, "open": 257.84, "high": 259.0, "low": 253.49, "close": 254.06, "volume": 4.036, "close_time": 1751050799999}, {"open_time": 1751050800000, "open": 254.05, "high": 257.05, "low": 254.05, "close": 257.05, "volume": 0.541, "close_time": 1751054399999}, {"open_time": 1751054400000, "open": 257.34, "high": 257.34, "low": 256.18, "close": 256.2, "volume": 1.071, "close_time": 1751057999999}, {"open_time": 1751058000000, "open": 257.34, "high": 258.62, "low": 257.34, "close": 258.62, "volume": 0.283, "close_time": 1751061599999}, {"open_time": 1751061600000, "open": 258.62, "high": 258.62, "low": 258.62, "close": 258.62, "volume": 0.0, "close_time": 1751065199999}, {"open_time": 1751065200000, "open": 258.62, "high": 258.62, "low": 258.62, "close": 258.62, "volume": 0.0, "close_time": 1751068799999}, {"open_time": 1751068800000, "open": 258.84, "high": 258.84, "low": 258.84, "close": 258.84, "volume": 0.014, "close_time": 1751072399999}, {"open_time": 1751072400000, "open": 258.84, "high": 258.84, "low": 258.84, "close": 258.84, "volume": 0.0, "close_time": 1751075999999}, {"open_time": 1751076000000, "open": 258.84, "high": 258.84, "low": 258.84, "close": 258.84, "volume": 0.0, "close_time": 1751079599999}, {"open_time": 1751079600000, "open": 258.84, "high": 258.84, "low": 258.84, "close": 258.84, "volume": 0.0, "close_time": 1751083199999}, {"open_time": 1751083200000, "open": 258.84, "high": 258.84, "low": 258.84, "close": 258.84, "volume": 0.0, "close_time": 1751086799999}, {"open_time": 1751086800000, "open": 255.56, "high": 255.56, "low": 255.56, "close": 255.56, "volume": 0.012, "close_time": 1751090399999}, {"open_time": 1751090400000, "open": 255.56, "high": 255.56, "low": 255.56, "close": 255.56, "volume": 0.0, "close_time": 1751093999999}, {"open_time": 1751094000000, "open": 255.31, "high": 255.31, "low": 255.31, "close": 255.31, "volume": 0.046, "close_time": 1751097599999}, {"open_time": 1751097600000, "open": 255.03, "high": 255.03, "low": 254.68, "close": 254.68, "volume": 0.205, "close_time": 1751101199999}, {"open_time": 1751101200000, "open": 254.05, "high": 256.43, "low": 253.95, "close": 256.43, "volume": 0.466, "close_time": 1751104799999}, {"open_time": 1751104800000, "open": 256.43, "high": 256.43, "low": 256.43, "close": 256.43, "volume": 0.0, "close_time": 1751108399999}, {"open_time": 1751108400000, "open": 256.43, "high": 256.43, "low": 256.43, "close": 256.43, "volume": 0.0, "close_time": 1751111999999}, {"open_time": 1751112000000, "open": 254.16, "high": 254.16, "low": 253.76, "close": 253.76, "volume": 0.008, "close_time": 1751115599999}, {"open_time": 1751115600000, "open": 253.76, "high": 253.76, "low": 253.54, "close": 253.54, "volume": 0.117, "close_time": 1751119199999}, {"open_time": 1751119200000, "open": 253.54, "high": 253.54, "low": 253.54, "close": 253.54, "volume": 0.0, "close_time": 1751122799999}, {"open_time": 1751122800000, "open": 255.26, "high": 256.59, "low": 255.26, "close": 256.59, "volume": 0.44, "close_time": 1751126399999}, {"open_time": 1751126400000, "open": 257.05, "high": 257.58, "low": 257.05, "close": 257.58, "volume": 0.167, "close_time": 1751129999999}, {"open_time": 1751130000000, "open": 255.56, "high": 258.34, "low": 254.92, "close": 258.34, "volume": 3.193, "close_time": 1751133599999}, {"open_time": 1751133600000, "open": 258.34, "high": 258.34, "low": 258.34, "close": 258.34, "volume": 0.0, "close_time": 1751137199999}, {"open_time": 1751137200000, "open": 257.16, "high": 257.16, "low": 257.16, "close": 257.16, "volume": 0.194, "close_time": 1751140799999}, {"open_time": 1751140800000, "open": 257.16, "high": 257.16, "low": 257.16, "close": 257.16, "volume": 0.0, "close_time": 1751144399999}, {"open_time": 1751144400000, "open": 258.06, "high": 258.62, "low": 258.06, "close": 258.62, "volume": 0.143, "close_time": 1751147999999}, {"open_time": 1751148000000, "open": 259.6, "high": 259.92, "low": 259.6, "close": 259.92, "volume": 0.246, "close_time": 1751151599999}, {"open_time": 1751151600000, "open": 260.93, "high": 261.23, "low": 260.93, "close": 261.23, "volume": 0.265, "close_time": 1751155199999}, {"open_time": 1751155200000, "open": 261.23, "high": 261.23, "low": 261.23, "close": 261.23, "volume": 0.0, "close_time": 1751158799999}, {"open_time": 1751158800000, "open": 259.77, "high": 259.77, "low": 259.77, "close": 259.77, "volume": 2.081, "close_time": 1751162399999}, {"open_time": 1751162400000, "open": 258.6, "high": 258.68, "low": 258.6, "close": 258.68, "volume": 28.236, "close_time": 1751165999999}, {"open_time": 1751166000000, "open": 257.89, "high": 257.89, "low": 257.58, "close": 257.58, "volume": 0.694, "close_time": 1751169599999}, {"open_time": 1751169600000, "open": 257.58, "high": 257.58, "low": 257.58, "close": 257.58, "volume": 0.0, "close_time": 1751173199999}, {"open_time": 1751173200000, "open": 257.58, "high": 257.58, "low": 257.58, "close": 257.58, "volume": 0.0, "close_time": 1751176799999}, {"open_time": 1751176800000, "open": 259.6, "high": 261.23, "low": 259.6, "close": 261.23, "volume": 0.539, "close_time": 1751180399999}, {"open_time": 1751180400000, "open": 261.62, "high": 264.32, "low": 260.77, "close": 264.32, "volume": 2.392, "close_time": 1751183999999}, {"open_time": 1751184000000, "open": 264.62, "high": 268.88, "low": 263.82, "close": 268.88, "volume": 5.461, "close_time": 1751187599999}, {"open_time": 1751187600000, "open": 268.88, "high": 269.19, "low": 267.03, "close": 267.03, "volume": 0.581, "close_time": 1751191199999}, {"open_time": 1751191200000, "open": 269.19, "high": 270.6, "low": 269.19, "close": 269.71, "volume": 1.623, "close_time": 1751194799999}, {"open_time": 1751194800000, "open": 269.9, "high": 273.97, "low": 269.9, "close": 273.14, "volume": 5.032, "close_time": 1751198399999}, {"open_time": 1751198400000, "open": 271.72, "high": 272.15, "low": 270.57, "close": 272.15, "volume": 0.728, "close_time": 1751201999999}, {"open_time": 1751202000000, "open": 272.64, "high": 274.62, "low": 271.72, "close": 271.72, "volume": 1.564, "close_time": 1751205599999}, {"open_time": 1751205600000, "open": 271.51, "high": 273.74, "low": 271.51, "close": 273.74, "volume": 0.244, "close_time": 1751209199999}, {"open_time": 1751209200000, "open": 271.72, "high": 271.83, "low": 271.72, "close": 271.83, "volume": 0.247, "close_time": 1751212799999}, {"open_time": 1751212800000, "open": 270.79, "high": 270.79, "low": 270.79, "close": 270.79, "volume": 0.102, "close_time": 1751216399999}, {"open_time": 1751216400000, "open": 273.71, "high": 274.89, "low": 273.71, "close": 274.89, "volume": 0.274, "close_time": 1751219999999}, {"open_time": 1751220000000, "open": 275.68, "high": 277.06, "low": 275.68, "close": 277.06, "volume": 0.912, "close_time": 1751223599999}, {"open_time": 1751223600000, "open": 276.46, "high": 277.38, "low": 276.44, "close": 276.44, "volume": 1.27, "close_time": 1751227199999}, {"open_time": 1751227200000, "open": 275.04, "high": 275.04, "low": 272.82, "close": 272.82, "volume": 2.11, "close_time": 1751230799999}, {"open_time": 1751230800000, "open": 272.73, "high": 272.73, "low": 271.72, "close": 271.72, "volume": 0.436, "close_time": 1751234399999}, {"open_time": 1751234400000, "open": 272.88, "high": 279.85, "low": 272.88, "close": 277.96, "volume": 7.931, "close_time": 1751237999999}, {"open_time": 1751238000000, "open": 279.42, "high": 280.18, "low": 277.78, "close": 278.53, "volume": 3.26, "close_time": 1751241599999}, {"open_time": 1751241600000, "open": 278.12, "high": 278.97, "low": 278.12, "close": 278.97, "volume": 1.136, "close_time": 1751245199999}, {"open_time": 1751245200000, "open": 278.47, "high": 280.74, "low": 278.46, "close": 280.74, "volume": 0.743, "close_time": 1751248799999}, {"open_time": 1751248800000, "open": 277.78, "high": 277.78, "low": 275.76, "close": 275.76, "volume": 0.566, "close_time": 1751252399999}, {"open_time": 1751252400000, "open": 275.58, "high": 276.08, "low": 275.25, "close": 275.45, "volume": 51.967, "close_time": 1751255999999}, {"open_time": 1751256000000, "open": 276.54, "high": 276.54, "low": 273.75, "close": 273.75, "volume": 188.058, "close_time": 1751259599999}, {"open_time": 1751259600000, "open": 273.76, "high": 274.31, "low": 273.51, "close": 273.51, "volume": 14.342, "close_time": 1751263199999}, {"open_time": 1751263200000, "open": 273.39, "high": 273.39, "low": 270.76, "close": 270.76, "volume": 1.752, "close_time": 1751266799999}, {"open_time": 1751266800000, "open": 271.92, "high": 271.92, "low": 271.37, "close": 271.37, "volume": 0.354, "close_time": 1751270399999}, {"open_time": 1751270400000, "open": 269.78, "high": 269.78, "low": 269.44, "close": 269.44, "volume": 0.542, "close_time": 1751273999999}, {"open_time": 1751274000000, "open": 270.24, "high": 270.24, "low": 269.1, "close": 269.38, "volume": 1.108, "close_time": 1751277599999}, {"open_time": 1751277600000, "open": 269.38, "high": 269.38, "low": 269.38, "close": 269.38, "volume": 0.0, "close_time": 1751281199999}, {"open_time": 1751281200000, "open": 269.38, "high": 269.38, "low": 269.38, "close": 269.38, "volume": 0.0, "close_time": 1751284799999}, {"open_time": 1751284800000, "open": 271.35, "high": 271.35, "low": 268.83, "close": 270.54, "volume": 6.253, "close_time": 1751288399999}, {"open_time": 1751288400000, "open": 269.94, "high": 272.68, "low": 269.94, "close": 272.3, "volume": 1.236, "close_time": 1751291999999}, {"open_time": 1751292000000, "open": 269.83, "high": 269.89, "low": 269.7, "close": 269.89, "volume": 0.672, "close_time": 1751295599999}, {"open_time": 1751295600000, "open": 270.07, "high": 276.01, "low": 270.07, "close": 276.01, "volume": 2.121, "close_time": 1751299199999}, {"open_time": 1751299200000, "open": 273.74, "high": 274.29, "low": 272.15, "close": 273.38, "volume": 0.927, "close_time": 1751302799999}, {"open_time": 1751302800000, "open": 273.33, "high": 273.37, "low": 272.89, "close": 273.37, "volume": 4.563, "close_time": 1751306399999}, {"open_time": 1751306400000, "open": 273.37, "high": 273.37, "low": 273.37, "close": 273.37, "volume": 0.0, "close_time": 1751309999999}, {"open_time": 1751310000000, "open": 274.86, "high": 283.0, "low": 274.86, "close": 283.0, "volume": 5.849, "close_time": 1751313599999}, {"open_time": 1751313600000, "open": 283.0, "high": 284.6, "low": 280.43, "close": 281.76, "volume": 2.802, "close_time": 1751317199999}, {"open_time": 1751317200000, "open": 279.83, "high": 279.83, "low": 272.92, "close": 274.32, "volume": 5.435, "close_time": 1751320799999}, {"open_time": 1751320800000, "open": 273.85, "high": 275.2, "low": 273.85, "close": 275.2, "volume": 0.418, "close_time": 1751324399999}, {"open_time": 1751324400000, "open": 274.97, "high": 275.76, "low": 274.97, "close": 275.76, "volume": 0.944, "close_time": 1751327999999}, {"open_time": 1751328000000, "open": 273.84, "high": 275.31, "low": 273.74, "close": 275.31, "volume": 0.674, "close_time": 1751331599999}, {"open_time": 1751331600000, "open": 275.56, "high": 275.76, "low": 275.56, "close": 275.76, "volume": 2.13, "close_time": 1751335199999}, {"open_time": 1751335200000, "open": 275.76, "high": 275.76, "low": 275.76, "close": 275.76, "volume": 0.0, "close_time": 1751338799999}, {"open_time": 1751338800000, "open": 275.41, "high": 275.41, "low": 274.13, "close": 274.17, "volume": 6.283, "close_time": 1751342399999}, {"open_time": 1751342400000, "open": 273.74, "high": 273.74, "low": 271.11, "close": 271.11, "volume": 2.092, "close_time": 1751345999999}, {"open_time": 1751346000000, "open": 271.11, "high": 271.11, "low": 269.87, "close": 269.87, "volume": 4.732, "close_time": 1751349599999}, {"open_time": 1751349600000, "open": 269.87, "high": 269.87, "low": 269.59, "close": 269.59, "volume": 0.973, "close_time": 1751353199999}, {"open_time": 1751353200000, "open": 269.44, "high": 272.88, "low": 268.1, "close": 271.55, "volume": 8.18, "close_time": 1751356799999}, {"open_time": 1751356800000, "open": 272.01, "high": 272.01, "low": 269.7, "close": 271.6, "volume": 0.275, "close_time": 1751360399999}, {"open_time": 1751360400000, "open": 268.41, "high": 268.41, "low": 267.94, "close": 267.94, "volume": 0.535, "close_time": 1751363999999}, {"open_time": 1751364000000, "open": 267.94, "high": 269.12, "low": 267.94, "close": 269.12, "volume": 2.096, "close_time": 1751367599999}, {"open_time": 1751367600000, "open": 267.68, "high": 267.68, "low": 267.44, "close": 267.44, "volume": 0.945, "close_time": 1751371199999}, {"open_time": 1751371200000, "open": 267.13, "high": 267.13, "low": 264.41, "close": 264.41, "volume": 1.683, "close_time": 1751374799999}, {"open_time": 1751374800000, "open": 265.21, "high": 265.21, "low": 264.41, "close": 264.41, "volume": 7.157, "close_time": 1751378399999}, {"open_time": 1751378400000, "open": 266.8, "high": 266.8, "low": 262.9, "close": 264.69, "volume": 2.906, "close_time": 1751381999999}, {"open_time": 1751382000000, "open": 265.44, "high": 265.66, "low": 265.44, "close": 265.66, "volume": 0.093, "close_time": 1751385599999}, {"open_time": 1751385600000, "open": 265.66, "high": 265.66, "low": 265.66, "close": 265.66, "volume": 0.0, "close_time": 1751389199999}, {"open_time": 1751389200000, "open": 265.66, "high": 265.66, "low": 265.66, "close": 265.66, "volume": 0.0, "close_time": 1751392799999}, {"open_time": 1751392800000, "open": 265.66, "high": 265.66, "low": 265.66, "close": 265.66, "volume": 0.0, "close_time": 1751396399999}, {"open_time": 1751396400000, "open": 264.8, "high": 264.8, "low": 262.56, "close": 262.56, "volume": 7.269, "close_time": 1751399999999}, {"open_time": 1751400000000, "open": 262.09, "high": 263.52, "low": 261.92, "close": 263.52, "volume": 0.55, "close_time": 1751403599999}, {"open_time": 1751403600000, "open": 265.38, "high": 265.38, "low": 261.62, "close": 261.62, "volume": 0.151, "close_time": 1751407199999}, {"open_time": 1751407200000, "open": 261.48, "high": 261.48, "low": 261.09, "close": 261.09, "volume": 0.17, "close_time": 1751410799999}, {"open_time": 1751410800000, "open": 260.6, "high": 260.6, "low": 259.88, "close": 259.95, "volume": 6.966, "close_time": 1751414399999}, {"open_time": 1751414400000, "open": 259.61, "high": 259.61, "low": 258.72, "close": 258.72, "volume": 0.751, "close_time": 1751417999999}, {"open_time": 1751418000000, "open": 258.02, "high": 260.93, "low": 257.58, "close": 260.93, "volume": 1.579, "close_time": 1751421599999}, {"open_time": 1751421600000, "open": 260.89, "high": 260.89, "low": 258.56, "close": 258.56, "volume": 0.469, "close_time": 1751425199999}, {"open_time": 1751425200000, "open": 260.47, "high": 260.47, "low": 258.92, "close": 258.92, "volume": 0.038, "close_time": 1751428799999}, {"open_time": 1751428800000, "open": 258.92, "high": 258.92, "low": 258.92, "close": 258.92, "volume": 0.0, "close_time": 1751432399999}, {"open_time": 1751432400000, "open": 261.09, "high": 261.23, "low": 261.09, "close": 261.23, "volume": 0.154, "close_time": 1751435999999}, {"open_time": 1751436000000, "open": 261.62, "high": 262.67, "low": 261.09, "close": 261.09, "volume": 0.275, "close_time": 1751439599999}, {"open_time": 1751439600000, "open": 263.56, "high": 263.64, "low": 263.24, "close": 263.24, "volume": 0.143, "close_time": 1751443199999}, {"open_time": 1751443200000, "open": 263.85, "high": 264.16, "low": 263.85, "close": 264.16, "volume": 0.124, "close_time": 1751446799999}, {"open_time": 1751446800000, "open": 264.22, "high": 264.87, "low": 264.22, "close": 264.22, "volume": 0.374, "close_time": 1751450399999}, {"open_time": 1751450400000, "open": 263.58, "high": 263.58, "low": 263.58, "close": 263.58, "volume": 0.022, "close_time": 1751453999999}, {"open_time": 1751454000000, "open": 264.96, "high": 265.46, "low": 263.94, "close": 263.94, "volume": 0.187, "close_time": 1751457599999}, {"open_time": 1751457600000, "open": 263.94, "high": 263.94, "low": 263.94, "close": 263.94, "volume": 0.0, "close_time": 1751461199999}, {"open_time": 1751461200000, "open": 265.66, "high": 266.51, "low": 265.56, "close": 265.56, "volume": 2.633, "close_time": 1751464799999}, {"open_time": 1751464800000, "open": 265.55, "high": 269.19, "low": 265.55, "close": 269.19, "volume": 0.991, "close_time": 1751468399999}, {"open_time": 1751468400000, "open": 269.7, "high": 273.34, "low": 269.7, "close": 273.34, "volume": 4.241, "close_time": 1751471999999}, {"open_time": 1751472000000, "open": 273.74, "high": 281.59, "low": 273.74, "close": 279.84, "volume": 11.301, "close_time": 1751475599999}, {"open_time": 1751475600000, "open": 281.82, "high": 282.85, "low": 275.23, "close": 277.78, "volume": 6.036, "close_time": 1751479199999}, {"open_time": 1751479200000, "open": 278.43, "high": 278.49, "low": 277.09, "close": 278.29, "volume": 2.179, "close_time": 1751482799999}, {"open_time": 1751482800000, "open": 278.42, "high": 280.18, "low": 275.78, "close": 280.18, "volume": 11.094, "close_time": 1751486399999}, {"open_time": 1751486400000, "open": 278.0, "high": 278.61, "low": 278.0, "close": 278.61, "volume": 1.796, "close_time": 1751489999999}, {"open_time": 1751490000000, "open": 280.46, "high": 280.46, "low": 280.46, "close": 280.46, "volume": 0.263, "close_time": 1751493599999}, {"open_time": 1751493600000, "open": 281.23, "high": 281.24, "low": 280.4, "close": 280.4, "volume": 0.336, "close_time": 1751497199999}, {"open_time": 1751497200000, "open": 277.79, "high": 277.79, "low": 276.26, "close": 276.26, "volume": 0.726, "close_time": 1751500799999}, {"open_time": 1751500800000, "open": 275.86, "high": 275.86, "low": 273.98, "close": 275.11, "volume": 6.392, "close_time": 1751504399999}, {"open_time": 1751504400000, "open": 276.28, "high": 276.49, "low": 276.28, "close": 276.49, "volume": 0.036, "close_time": 1751507999999}, {"open_time": 1751508000000, "open": 273.85, "high": 273.85, "low": 273.51, "close": 273.51, "volume": 0.206, "close_time": 1751511599999}, {"open_time": 1751511600000, "open": 273.96, "high": 273.96, "low": 273.78, "close": 273.78, "volume": 0.202, "close_time": 1751515199999}, {"open_time": 1751515200000, "open": 273.73, "high": 273.73, "low": 273.73, "close": 273.73, "volume": 0.011, "close_time": 1751518799999}, {"open_time": 1751518800000, "open": 275.74, "high": 281.05, "low": 275.74, "close": 280.15, "volume": 3.114, "close_time": 1751522399999}, {"open_time": 1751522400000, "open": 281.23, "high": 281.24, "low": 280.53, "close": 280.53, "volume": 0.886, "close_time": 1751525999999}, {"open_time": 1751526000000, "open": 280.46, "high": 281.82, "low": 280.36, "close": 281.82, "volume": 0.206, "close_time": 1751529599999}, {"open_time": 1751529600000, "open": 282.61, "high": 282.91, "low": 280.46, "close": 280.46, "volume": 0.632, "close_time": 1751533199999}, {"open_time": 1751533200000, "open": 280.16, "high": 284.46, "low": 280.14, "close": 281.82, "volume": 3.857, "close_time": 1751536799999}, {"open_time": 1751536800000, "open": 280.62, "high": 281.03, "low": 278.46, "close": 279.25, "volume": 1.628, "close_time": 1751540399999}, {"open_time": 1751540400000, "open": 279.69, "high": 280.65, "low": 278.6, "close": 278.6, "volume": 2.649, "close_time": 1751543999999}, {"open_time": 1751544000000, "open": 280.88, "high": 283.0, "low": 276.26, "close": 276.26, "volume": 1.765, "close_time": 1751547599999}, {"open_time": 1751547600000, "open": 278.84, "high": 285.23, "low": 278.84, "close": 283.54, "volume": 3.209, "close_time": 1751551199999}, {"open_time": 1751551200000, "open": 283.54, "high": 283.54, "low": 280.62, "close": 280.62, "volume": 0.825, "close_time": 1751554799999}, {"open_time": 1751554800000, "open": 280.46, "high": 280.46, "low": 275.22, "close": 275.22, "volume": 11.97, "close_time": 1751558399999}, {"open_time": 1751558400000, "open": 277.78, "high": 278.39, "low": 276.32, "close": 276.32, "volume": 1.012, "close_time": 1751561999999}, {"open_time": 1751562000000, "open": 279.63, "high": 280.18, "low": 279.63, "close": 280.18, "volume": 0.229, "close_time": 1751565599999}, {"open_time": 1751565600000, "open": 278.56, "high": 279.18, "low": 278.55, "close": 279.18, "volume": 0.438, "close_time": 1751569199999}, {"open_time": 1751569200000, "open": 279.18, "high": 279.18, "low": 279.18, "close": 279.18, "volume": 0.0, "close_time": 1751572799999}, {"open_time": 1751572800000, "open": 280.46, "high": 280.46, "low": 280.32, "close": 280.32, "volume": 0.075, "close_time": 1751576399999}, {"open_time": 1751576400000, "open": 281.23, "high": 281.48, "low": 278.59, "close": 278.59, "volume": 0.513, "close_time": 1751579999999}, {"open_time": 1751580000000, "open": 278.59, "high": 278.59, "low": 278.59, "close": 278.59, "volume": 0.0, "close_time": 1751583599999}, {"open_time": 1751583600000, "open": 278.59, "high": 278.59, "low": 278.59, "close": 278.59, "volume": 0.0, "close_time": 1751587199999}, {"open_time": 1751587200000, "open": 281.59, "high": 281.82, "low": 281.59, "close": 281.82, "volume": 0.053, "close_time": 1751590799999}, {"open_time": 1751590800000, "open": 279.8, "high": 279.8, "low": 279.8, "close": 279.8, "volume": 0.012, "close_time": 1751594399999}, {"open_time": 1751594400000, "open": 278.01, "high": 278.01, "low": 277.44, "close": 277.44, "volume": 0.612, "close_time": 1751597999999}, {"open_time": 1751598000000, "open": 276.6, "high": 277.49, "low": 276.59, "close": 277.49, "volume": 0.862, "close_time": 1751601599999}, {"open_time": 1751601600000, "open": 276.28, "high": 276.36, "low": 274.88, "close": 274.88, "volume": 5.782, "close_time": 1751605199999}, {"open_time": 1751605200000, "open": 275.2, "high": 275.2, "low": 275.2, "close": 275.2, "volume": 0.008, "close_time": 1751608799999}, {"open_time": 1751608800000, "open": 274.78, "high": 274.78, "low": 273.51, "close": 273.57, "volume": 1.463, "close_time": 1751612399999}, {"open_time": 1751612400000, "open": 273.9, "high": 273.99, "low": 270.24, "close": 270.24, "volume": 13.92, "close_time": 1751615999999}, {"open_time": 1751616000000, "open": 269.76, "high": 270.98, "low": 268.39, "close": 270.98, "volume": 2.424, "close_time": 1751619599999}, {"open_time": 1751619600000, "open": 270.87, "high": 271.89, "low": 270.87, "close": 271.89, "volume": 2.744, "close_time": 1751623199999}, {"open_time": 1751623200000, "open": 270.82, "high": 270.82, "low": 269.7, "close": 269.7, "volume": 0.435, "close_time": 1751626799999}, {"open_time": 1751626800000, "open": 268.54, "high": 268.54, "low": 268.54, "close": 268.54, "volume": 0.062, "close_time": 1751630399999}, {"open_time": 1751630400000, "open": 268.41, "high": 268.41, "low": 267.68, "close": 267.68, "volume": 0.82, "close_time": 1751633999999}, {"open_time": 1751634000000, "open": 267.81, "high": 267.81, "low": 265.43, "close": 265.93, "volume": 3.289, "close_time": 1751637599999}, {"open_time": 1751637600000, "open": 265.09, "high": 265.09, "low": 261.62, "close": 263.64, "volume": 2.362, "close_time": 1751641199999}, {"open_time": 1751641200000, "open": 263.07, "high": 263.07, "low": 260.87, "close": 260.87, "volume": 1.523, "close_time": 1751644799999}, {"open_time": 1751644800000, "open": 260.73, "high": 261.62, "low": 258.88, "close": 261.62, "volume": 17.143, "close_time": 1751648399999}, {"open_time": 1751648400000, "open": 262.24, "high": 262.67, "low": 261.45, "close": 262.67, "volume": 1.414, "close_time": 1751651999999}, {"open_time": 1751652000000, "open": 262.67, "high": 262.67, "low": 262.67, "close": 262.67, "volume": 0.0, "close_time": 1751655599999}, {"open_time": 1751655600000, "open": 261.26, "high": 261.99, "low": 261.26, "close": 261.99, "volume": 0.225, "close_time": 1751659199999}, {"open_time": 1751659200000, "open": 262.69, "high": 263.85, "low": 262.68, "close": 263.85, "volume": 3.161, "close_time": 1751662799999}, {"open_time": 1751662800000, "open": 263.85, "high": 263.85, "low": 263.85, "close": 263.85, "volume": 0.0, "close_time": 1751666399999}, {"open_time": 1751666400000, "open": 264.16, "high": 267.54, "low": 264.16, "close": 267.54, "volume": 5.704, "close_time": 1751669999999}, {"open_time": 1751670000000, "open": 264.17, "high": 264.79, "low": 264.17, "close": 264.78, "volume": 4.259, "close_time": 1751673599999}, {"open_time": 1751673600000, "open": 264.78, "high": 264.78, "low": 264.78, "close": 264.78, "volume": 0.0, "close_time": 1751677199999}, {"open_time": 1751677200000, "open": 265.67, "high": 265.95, "low": 265.67, "close": 265.95, "volume": 2.853, "close_time": 1751680799999}, {"open_time": 1751680800000, "open": 267.68, "high": 267.84, "low": 267.68, "close": 267.84, "volume": 0.056, "close_time": 1751684399999}, {"open_time": 1751684400000, "open": 268.71, "high": 269.68, "low": 268.71, "close": 268.77, "volume": 1.04, "close_time": 1751687999999}, {"open_time": 1751688000000, "open": 268.77, "high": 268.77, "low": 268.77, "close": 268.77, "volume": 0.0, "close_time": 1751691599999}, {"open_time": 1751691600000, "open": 267.82, "high": 267.82, "low": 267.82, "close": 267.82, "volume": 0.093, "close_time": 1751695199999}, {"open_time": 1751695200000, "open": 269.55, "high": 270.47, "low": 269.55, "close": 270.47, "volume": 1.264, "close_time": 1751698799999}, {"open_time": 1751698800000, "open": 270.54, "high": 270.54, "low": 270.54, "close": 270.54, "volume": 0.044, "close_time": 1751702399999}, {"open_time": 1751702400000, "open": 270.99, "high": 271.22, "low": 270.98, "close": 271.22, "volume": 1.112, "close_time": 1751705999999}, {"open_time": 1751706000000, "open": 271.22, "high": 271.22, "low": 271.22, "close": 271.22, "volume": 0.0, "close_time": 1751709599999}, {"open_time": 1751709600000, "open": 270.41, "high": 270.41, "low": 270.41, "close": 270.41, "volume": 0.097, "close_time": 1751713199999}, {"open_time": 1751713200000, "open": 271.58, "high": 274.97, "low": 271.58, "close": 271.79, "volume": 2.672, "close_time": 1751716799999}, {"open_time": 1751716800000, "open": 273.66, "high": 273.66, "low": 271.72, "close": 271.72, "volume": 0.181, "close_time": 1751720399999}, {"open_time": 1751720400000, "open": 273.19, "high": 273.19, "low": 271.11, "close": 271.11, "volume": 2.917, "close_time": 1751723999999}, {"open_time": 1751724000000, "open": 270.79, "high": 270.79, "low": 270.79, "close": 270.79, "volume": 0.102, "close_time": 1751727599999}, {"open_time": 1751727600000, "open": 271.9, "high": 271.9, "low": 271.19, "close": 271.19, "volume": 0.009, "close_time": 1751731199999}, {"open_time": 1751731200000, "open": 269.76, "high": 270.43, "low": 268.1, "close": 270.43, "volume": 0.603, "close_time": 1751734799999}, {"open_time": 1751734800000, "open": 269.55, "high": 269.55, "low": 267.94, "close": 267.94, "volume": 0.685, "close_time": 1751738399999}, {"open_time": 1751738400000, "open": 267.68, "high": 267.68, "low": 267.68, "close": 267.68, "volume": 0.981, "close_time": 1751741999999}, {"open_time": 1751742000000, "open": 269.7, "high": 271.89, "low": 269.7, "close": 271.89, "volume": 0.247, "close_time": 1751745599999}, {"open_time": 1751745600000, "open": 271.44, "high": 271.44, "low": 271.44, "close": 271.44, "volume": 0.286, "close_time": 1751749199999}, {"open_time": 1751749200000, "open": 272.94, "high": 274.31, "low": 272.94, "close": 274.31, "volume": 0.685, "close_time": 1751752799999}, {"open_time": 1751752800000, "open": 274.63, "high": 276.01, "low": 274.63, "close": 276.01, "volume": 2.398, "close_time": 1751756399999}, {"open_time": 1751756400000, "open": 273.74, "high": 273.74, "low": 273.74, "close": 273.74, "volume": 0.012, "close_time": 1751759999999}, {"open_time": 1751760000000, "open": 272.84, "high": 272.84, "low": 272.47, "close": 272.47, "volume": 0.422, "close_time": 1751763599999}, {"open_time": 1751763600000, "open": 272.15, "high": 272.15, "low": 272.15, "close": 272.15, "volume": 0.102, "close_time": 1751767199999}, {"open_time": 1751767200000, "open": 272.15, "high": 272.15, "low": 272.15, "close": 272.15, "volume": 0.0, "close_time": 1751770799999}, {"open_time": 1751770800000, "open": 273.1, "high": 273.1, "low": 273.1, "close": 273.1, "volume": 0.389, "close_time": 1751774399999}, {"open_time": 1751774400000, "open": 273.1, "high": 273.1, "low": 273.1, "close": 273.1, "volume": 0.0, "close_time": 1751777999999}, {"open_time": 1751778000000, "open": 271.72, "high": 271.72, "low": 271.51, "close": 271.51, "volume": 0.779, "close_time": 1751781599999}, {"open_time": 1751781600000, "open": 273.09, "high": 273.09, "low": 273.09, "close": 273.09, "volume": 0.267, "close_time": 1751785199999}, {"open_time": 1751785200000, "open": 273.09, "high": 273.09, "low": 273.09, "close": 273.09, "volume": 0.0, "close_time": 1751788799999}, {"open_time": 1751788800000, "open": 271.2, "high": 271.2, "low": 270.46, "close": 270.46, "volume": 0.876, "close_time": 1751792399999}, {"open_time": 1751792400000, "open": 269.95, "high": 269.95, "low": 269.95, "close": 269.95, "volume": 0.061, "close_time": 1751795999999}, {"open_time": 1751796000000, "open": 270.65, "high": 270.65, "low": 270.65, "close": 270.65, "volume": 0.261, "close_time": 1751799599999}, {"open_time": 1751799600000, "open": 270.65, "high": 270.65, "low": 270.65, "close": 270.65, "volume": 0.0, "close_time": 1751803199999}, {"open_time": 1751803200000, "open": 270.65, "high": 270.65, "low": 270.65, "close": 270.65, "volume": 0.0, "close_time": 1751806799999}, {"open_time": 1751806800000, "open": 272.87, "high": 278.45, "low": 272.87, "close": 278.45, "volume": 3.425, "close_time": 1751810399999}, {"open_time": 1751810400000, "open": 278.45, "high": 278.45, "low": 278.45, "close": 278.45, "volume": 0.0, "close_time": 1751813999999}, {"open_time": 1751814000000, "open": 275.76, "high": 275.76, "low": 275.76, "close": 275.76, "volume": 0.012, "close_time": 1751817599999}, {"open_time": 1751817600000, "open": 275.76, "high": 275.76, "low": 275.76, "close": 275.76, "volume": 0.0, "close_time": 1751821199999}, {"open_time": 1751821200000, "open": 275.76, "high": 275.76, "low": 275.76, "close": 275.76, "volume": 0.0, "close_time": 1751824799999}, {"open_time": 1751824800000, "open": 274.9, "high": 274.9, "low": 273.74, "close": 273.74, "volume": 0.645, "close_time": 1751828399999}, {"open_time": 1751828400000, "open": 275.33, "high": 275.76, "low": 275.33, "close": 275.76, "volume": 0.027, "close_time": 1751831999999}, {"open_time": 1751832000000, "open": 277.38, "high": 278.04, "low": 277.38, "close": 278.04, "volume": 0.716, "close_time": 1751835599999}, {"open_time": 1751835600000, "open": 278.45, "high": 290.17, "low": 278.45, "close": 288.06, "volume": 20.978, "close_time": 1751839199999}, {"open_time": 1751839200000, "open": 289.9, "high": 291.42, "low": 287.88, "close": 287.88, "volume": 2.014, "close_time": 1751842799999}, {"open_time": 1751842800000, "open": 287.53, "high": 287.53, "low": 284.67, "close": 286.98, "volume": 1.808, "close_time": 1751846399999}, {"open_time": 1751846400000, "open": 286.98, "high": 286.98, "low": 286.98, "close": 286.98, "volume": 0.0, "close_time": 1751849999999}, {"open_time": 1751850000000, "open": 287.13, "high": 287.13, "low": 283.6, "close": 286.21, "volume": 2.109, "close_time": 1751853599999}, {"open_time": 1751853600000, "open": 285.94, "high": 287.28, "low": 285.9, "close": 287.28, "volume": 0.307, "close_time": 1751857199999}, {"open_time": 1751857200000, "open": 287.88, "high": 288.37, "low": 287.88, "close": 288.37, "volume": 0.109, "close_time": 1751860799999}, {"open_time": 1751860800000, "open": 288.72, "high": 288.72, "low": 288.72, "close": 288.72, "volume": 0.041, "close_time": 1751864399999}, {"open_time": 1751864400000, "open": 289.35, "high": 289.35, "low": 289.35, "close": 289.35, "volume": 0.073, "close_time": 1751867999999}, {"open_time": 1751868000000, "open": 287.51, "high": 287.51, "low": 285.45, "close": 286.35, "volume": 0.096, "close_time": 1751871599999}, {"open_time": 1751871600000, "open": 286.03, "high": 286.71, "low": 286.03, "close": 286.7, "volume": 3.923, "close_time": 1751875199999}, {"open_time": 1751875200000, "open": 286.7, "high": 286.7, "low": 286.7, "close": 286.7, "volume": 0.0, "close_time": 1751878799999}, {"open_time": 1751878800000, "open": 286.91, "high": 286.91, "low": 285.64, "close": 285.64, "volume": 0.15, "close_time": 1751882399999}, {"open_time": 1751882400000, "open": 286.65, "high": 288.88, "low": 286.65, "close": 288.88, "volume": 0.887, "close_time": 1751885999999}, {"open_time": 1751886000000, "open": 285.87, "high": 286.69, "low": 285.86, "close": 286.3, "volume": 2.001, "close_time": 1751889599999}, {"open_time": 1751889600000, "open": 286.1, "high": 286.1, "low": 285.02, "close": 285.48, "volume": 0.739, "close_time": 1751893199999}, {"open_time": 1751893200000, "open": 287.88, "high": 290.17, "low": 287.88, "close": 290.17, "volume": 0.3, "close_time": 1751896799999}, {"open_time": 1751896800000, "open": 288.1, "high": 288.51, "low": 286.1, "close": 288.51, "volume": 0.654, "close_time": 1751900399999}, {"open_time": 1751900400000, "open": 289.13, "high": 289.13, "low": 285.89, "close": 285.89, "volume": 2.591, "close_time": 1751903999999}, {"open_time": 1751904000000, "open": 285.89, "high": 285.89, "low": 282.41, "close": 282.41, "volume": 13.157, "close_time": 1751907599999}, {"open_time": 1751907600000, "open": 282.22, "high": 282.22, "low": 280.51, "close": 280.54, "volume": 4.359, "close_time": 1751911199999}, {"open_time": 1751911200000, "open": 280.43, "high": 281.82, "low": 279.37, "close": 281.82, "volume": 0.205, "close_time": 1751914799999}, {"open_time": 1751914800000, "open": 282.27, "high": 283.3, "low": 282.27, "close": 283.3, "volume": 1.301, "close_time": 1751918399999}, {"open_time": 1751918400000, "open": 279.8, "high": 280.73, "low": 278.38, "close": 280.1, "volume": 1.759, "close_time": 1751921999999}, {"open_time": 1751922000000, "open": 278.38, "high": 279.49, "low": 277.78, "close": 279.49, "volume": 0.723, "close_time": 1751925599999}, {"open_time": 1751925600000, "open": 278.77, "high": 279.87, "low": 278.77, "close": 279.65, "volume": 0.922, "close_time": 1751929199999}, {"open_time": 1751929200000, "open": 280.74, "high": 283.29, "low": 280.74, "close": 283.29, "volume": 0.679, "close_time": 1751932799999}, {"open_time": 1751932800000, "open": 283.84, "high": 284.46, "low": 281.56, "close": 281.56, "volume": 1.21, "close_time": 1751936399999}, {"open_time": 1751936400000, "open": 281.54, "high": 281.54, "low": 279.03, "close": 279.03, "volume": 1.25, "close_time": 1751939999999}, {"open_time": 1751940000000, "open": 278.6, "high": 279.32, "low": 277.64, "close": 277.64, "volume": 7.871, "close_time": 1751943599999}, {"open_time": 1751943600000, "open": 277.64, "high": 277.64, "low": 277.64, "close": 277.64, "volume": 0.0, "close_time": 1751947199999}, {"open_time": 1751947200000, "open": 279.52, "high": 279.87, "low": 279.52, "close": 279.87, "volume": 0.21, "close_time": 1751950799999}, {"open_time": 1751950800000, "open": 281.24, "high": 282.62, "low": 281.24, "close": 282.62, "volume": 0.363, "close_time": 1751954399999}, {"open_time": 1751954400000, "open": 282.42, "high": 282.85, "low": 282.42, "close": 282.85, "volume": 0.885, "close_time": 1751957999999}, {"open_time": 1751958000000, "open": 282.85, "high": 282.85, "low": 282.85, "close": 282.85, "volume": 0.0, "close_time": 1751961599999}, {"open_time": 1751961600000, "open": 283.0, "high": 283.21, "low": 281.54, "close": 281.54, "volume": 0.191, "close_time": 1751965199999}, {"open_time": 1751965200000, "open": 281.2, "high": 281.2, "low": 281.2, "close": 281.2, "volume": 0.598, "close_time": 1751968799999}, {"open_time": 1751968800000, "open": 281.2, "high": 281.2, "low": 281.2, "close": 281.2, "volume": 0.0, "close_time": 1751972399999}, {"open_time": 1751972400000, "open": 283.21, "high": 288.22, "low": 283.21, "close": 288.22, "volume": 3.407, "close_time": 1751975999999}, {"open_time": 1751976000000, "open": 288.36, "high": 290.24, "low": 287.88, "close": 290.24, "volume": 0.809, "close_time": 1751979599999}, {"open_time": 1751979600000, "open": 288.22, "high": 289.9, "low": 287.67, "close": 289.9, "volume": 0.776, "close_time": 1751983199999}, {"open_time": 1751983200000, "open": 288.22, "high": 288.22, "low": 286.1, "close": 286.1, "volume": 1.911, "close_time": 1751986799999}, {"open_time": 1751986800000, "open": 285.96, "high": 285.96, "low": 285.02, "close": 285.82, "volume": 0.223, "close_time": 1751990399999}, {"open_time": 1751990400000, "open": 284.88, "high": 285.16, "low": 284.22, "close": 285.16, "volume": 0.427, "close_time": 1751993999999}, {"open_time": 1751994000000, "open": 286.55, "high": 295.37, "low": 286.55, "close": 292.35, "volume": 12.58, "close_time": 1751997599999}, {"open_time": 1751997600000, "open": 292.35, "high": 292.35, "low": 292.35, "close": 292.35, "volume": 0.0, "close_time": 1752001199999}, {"open_time": 1752001200000, "open": 292.35, "high": 292.35, "low": 292.35, "close": 292.35, "volume": 0.0, "close_time": 1752004799999}, {"open_time": 1752004800000, "open": 292.35, "high": 292.35, "low": 292.35, "close": 292.35, "volume": 0.0, "close_time": 1752008399999}, {"open_time": 1752008400000, "open": 289.9, "high": 291.92, "low": 289.88, "close": 291.92, "volume": 0.139, "close_time": 1752011999999}, {"open_time": 1752012000000, "open": 290.9, "high": 290.9, "low": 290.9, "close": 290.9, "volume": 1.713, "close_time": 1752015599999}, {"open_time": 1752015600000, "open": 293.22, "high": 293.22, "low": 293.22, "close": 293.22, "volume": 0.037, "close_time": 1752019199999}, {"open_time": 1752019200000, "open": 291.94, "high": 293.59, "low": 291.93, "close": 293.59, "volume": 1.546, "close_time": 1752022799999}, {"open_time": 1752022800000, "open": 293.94, "high": 294.56, "low": 291.37, "close": 292.16, "volume": 1.189, "close_time": 1752026399999}, {"open_time": 1752026400000, "open": 292.86, "high": 293.22, "low": 291.47, "close": 291.47, "volume": 0.412, "close_time": 1752029999999}, {"open_time": 1752030000000, "open": 290.78, "high": 291.21, "low": 290.37, "close": 290.72, "volume": 0.894, "close_time": 1752033599999}, {"open_time": 1752033600000, "open": 291.32, "high": 294.19, "low": 291.32, "close": 294.19, "volume": 0.387, "close_time": 1752037199999}, {"open_time": 1752037200000, "open": 294.34, "high": 303.14, "low": 294.34, "close": 301.57, "volume": 20.009, "close_time": 1752040799999}, {"open_time": 1752040800000, "open": 299.95, "high": 300.87, "low": 298.15, "close": 300.87, "volume": 3.548, "close_time": 1752044399999}, {"open_time": 1752044400000, "open": 298.35, "high": 298.84, "low": 298.35, "close": 298.83, "volume": 1.026, "close_time": 1752047999999}, {"open_time": 1752048000000, "open": 300.07, "high": 300.72, "low": 300.07, "close": 300.72, "volume": 1.061, "close_time": 1752051599999}, {"open_time": 1752051600000, "open": 298.54, "high": 298.54, "low": 297.52, "close": 297.52, "volume": 0.757, "close_time": 1752055199999}, {"open_time": 1752055200000, "open": 297.52, "high": 297.52, "low": 297.52, "close": 297.52, "volume": 0.0, "close_time": 1752058799999}, {"open_time": 1752058800000, "open": 298.49, "high": 298.49, "low": 298.49, "close": 298.49, "volume": 0.168, "close_time": 1752062399999}, {"open_time": 1752062400000, "open": 299.9, "high": 302.02, "low": 299.9, "close": 299.9, "volume": 0.243, "close_time": 1752065999999}, {"open_time": 1752066000000, "open": 299.9, "high": 299.9, "low": 299.9, "close": 299.9, "volume": 0.0, "close_time": 1752069599999}, {"open_time": 1752069600000, "open": 298.23, "high": 298.23, "low": 295.96, "close": 298.23, "volume": 1.652, "close_time": 1752073199999}, {"open_time": 1752073200000, "open": 299.17, "high": 299.17, "low": 296.93, "close": 298.12, "volume": 2.522, "close_time": 1752076799999}, {"open_time": 1752076800000, "open": 298.12, "high": 298.12, "low": 298.12, "close": 298.12, "volume": 0.0, "close_time": 1752080399999}, {"open_time": 1752080400000, "open": 297.58, "high": 297.58, "low": 295.18, "close": 295.39, "volume": 0.921, "close_time": 1752083999999}, {"open_time": 1752084000000, "open": 297.98, "high": 299.86, "low": 297.98, "close": 298.39, "volume": 2.573, "close_time": 1752087599999}, {"open_time": 1752087600000, "open": 299.9, "high": 304.81, "low": 299.9, "close": 302.8, "volume": 4.426, "close_time": 1752091199999}, {"open_time": 1752091200000, "open": 301.57, "high": 301.57, "low": 295.96, "close": 298.23, "volume": 2.315, "close_time": 1752094799999}, {"open_time": 1752094800000, "open": 298.55, "high": 302.02, "low": 298.55, "close": 302.02, "volume": 0.723, "close_time": 1752098399999}, {"open_time": 1752098400000, "open": 302.86, "high": 306.63, "low": 302.2, "close": 302.2, "volume": 12.076, "close_time": 1752101999999}, {"open_time": 1752102000000, "open": 303.41, "high": 303.62, "low": 302.56, "close": 303.62, "volume": 2.319, "close_time": 1752105599999}, {"open_time": 1752105600000, "open": 301.58, "high": 301.58, "low": 298.77, "close": 298.77, "volume": 1.625, "close_time": 1752109199999}, {"open_time": 1752109200000, "open": 298.23, "high": 300.28, "low": 298.15, "close": 300.13, "volume": 4.96, "close_time": 1752112799999}, {"open_time": 1752112800000, "open": 301.57, "high": 302.18, "low": 299.9, "close": 300.13, "volume": 0.932, "close_time": 1752116399999}, {"open_time": 1752116400000, "open": 300.13, "high": 300.13, "low": 298.92, "close": 298.92, "volume": 3.204, "close_time": 1752119999999}, {"open_time": 1752120000000, "open": 298.23, "high": 298.23, "low": 294.98, "close": 298.23, "volume": 1.669, "close_time": 1752123599999}, {"open_time": 1752123600000, "open": 298.23, "high": 298.23, "low": 298.23, "close": 298.23, "volume": 0.0, "close_time": 1752127199999}, {"open_time": 1752127200000, "open": 296.56, "high": 298.0, "low": 296.56, "close": 298.0, "volume": 4.283, "close_time": 1752130799999}, {"open_time": 1752130800000, "open": 297.13, "high": 299.01, "low": 297.13, "close": 299.01, "volume": 2.482, "close_time": 1752134399999}, {"open_time": 1752134400000, "open": 299.35, "high": 299.35, "low": 295.96, "close": 296.28, "volume": 0.709, "close_time": 1752137999999}, {"open_time": 1752138000000, "open": 295.52, "high": 295.52, "low": 294.39, "close": 294.39, "volume": 3.458, "close_time": 1752141599999}, {"open_time": 1752141600000, "open": 293.94, "high": 293.94, "low": 293.52, "close": 293.81, "volume": 1.979, "close_time": 1752145199999}, {"open_time": 1752145200000, "open": 293.5, "high": 294.9, "low": 293.5, "close": 294.9, "volume": 0.711, "close_time": 1752148799999}, {"open_time": 1752148800000, "open": 294.53, "high": 294.53, "low": 292.84, "close": 294.11, "volume": 2.935, "close_time": 1752152399999}, {"open_time": 1752152400000, "open": 294.66, "high": 295.96, "low": 294.66, "close": 295.96, "volume": 0.42, "close_time": 1752155999999}, {"open_time": 1752156000000, "open": 293.94, "high": 295.96, "low": 292.8, "close": 294.89, "volume": 1.33, "close_time": 1752159599999}, {"open_time": 1752159600000, "open": 295.95, "high": 295.96, "low": 295.95, "close": 295.96, "volume": 0.016, "close_time": 1752163199999}, {"open_time": 1752163200000, "open": 296.56, "high": 300.51, "low": 296.56, "close": 300.33, "volume": 63.869, "close_time": 1752166799999}, {"open_time": 1752166800000, "open": 299.98, "high": 307.72, "low": 298.24, "close": 307.72, "volume": 7.403, "close_time": 1752170399999}, {"open_time": 1752170400000, "open": 305.31, "high": 307.81, "low": 303.78, "close": 305.84, "volume": 2.237, "close_time": 1752173999999}, {"open_time": 1752174000000, "open": 306.09, "high": 306.17, "low": 305.5, "close": 305.51, "volume": 6.446, "close_time": 1752177599999}, {"open_time": 1752177600000, "open": 304.97, "high": 305.65, "low": 303.64, "close": 305.38, "volume": 2.845, "close_time": 1752181199999}, {"open_time": 1752181200000, "open": 305.86, "high": 315.68, "low": 305.86, "close": 314.78, "volume": 20.949, "close_time": 1752184799999}, {"open_time": 1752184800000, "open": 313.25, "high": 313.25, "low": 309.45, "close": 311.58, "volume": 3.319, "close_time": 1752188399999}, {"open_time": 1752188400000, "open": 312.18, "high": 328.85, "low": 308.25, "close": 308.78, "volume": 106.639, "close_time": 1752191999999}, {"open_time": 1752192000000, "open": 308.65, "high": 309.81, "low": 303.78, "close": 305.01, "volume": 7.01, "close_time": 1752195599999}, {"open_time": 1752195600000, "open": 306.58, "high": 306.58, "low": 306.26, "close": 306.26, "volume": 0.073, "close_time": 1752199199999}, {"open_time": 1752199200000, "open": 307.67, "high": 307.72, "low": 307.52, "close": 307.72, "volume": 0.13, "close_time": 1752202799999}, {"open_time": 1752202800000, "open": 307.72, "high": 307.72, "low": 307.72, "close": 307.72, "volume": 0.0, "close_time": 1752206399999}, {"open_time": 1752206400000, "open": 304.91, "high": 308.09, "low": 304.91, "close": 308.09, "volume": 1.056, "close_time": 1752209999999}, {"open_time": 1752210000000, "open": 308.13, "high": 315.39, "low": 308.13, "close": 312.95, "volume": 7.691, "close_time": 1752213599999}, {"open_time": 1752213600000, "open": 312.04, "high": 312.04, "low": 306.83, "close": 306.83, "volume": 4.372, "close_time": 1752217199999}, {"open_time": 1752217200000, "open": 306.62, "high": 309.91, "low": 306.52, "close": 309.91, "volume": 0.76, "close_time": 1752220799999}, {"open_time": 1752220800000, "open": 310.81, "high": 314.36, "low": 310.81, "close": 314.36, "volume": 1.21, "close_time": 1752224399999}, {"open_time": 1752224400000, "open": 314.8, "high": 318.02, "low": 314.49, "close": 314.92, "volume": 11.306, "close_time": 1752227999999}, {"open_time": 1752228000000, "open": 313.45, "high": 316.59, "low": 312.58, "close": 316.59, "volume": 2.983, "close_time": 1752231599999}, {"open_time": 1752231600000, "open": 315.51, "high": 315.51, "low": 312.49, "close": 312.49, "volume": 0.606, "close_time": 1752235199999}, {"open_time": 1752235200000, "open": 314.92, "high": 315.11, "low": 310.6, "close": 310.6, "volume": 4.589, "close_time": 1752238799999}, {"open_time": 1752238800000, "open": 313.25, "high": 313.94, "low": 309.48, "close": 311.58, "volume": 6.858, "close_time": 1752242399999}, {"open_time": 1752242400000, "open": 309.91, "high": 313.23, "low": 309.91, "close": 309.91, "volume": 68.482, "close_time": 1752245999999}, {"open_time": 1752246000000, "open": 309.91, "high": 311.58, "low": 303.24, "close": 303.24, "volume": 105.681, "close_time": 1752249599999}, {"open_time": 1752249600000, "open": 304.89, "high": 307.68, "low": 304.89, "close": 304.91, "volume": 2.209, "close_time": 1752253199999}, {"open_time": 1752253200000, "open": 306.51, "high": 309.84, "low": 306.51, "close": 308.1, "volume": 6.767, "close_time": 1752256799999}, {"open_time": 1752256800000, "open": 306.9, "high": 306.9, "low": 306.58, "close": 306.58, "volume": 0.194, "close_time": 1752260399999}, {"open_time": 1752260400000, "open": 308.08, "high": 308.25, "low": 305.71, "close": 308.25, "volume": 0.499, "close_time": 1752263999999}, {"open_time": 1752264000000, "open": 307.75, "high": 307.75, "low": 304.18, "close": 304.18, "volume": 0.925, "close_time": 1752267599999}, {"open_time": 1752267600000, "open": 303.93, "high": 304.46, "low": 299.26, "close": 299.26, "volume": 39.687, "close_time": 1752271199999}, {"open_time": 1752271200000, "open": 301.0, "high": 301.0, "low": 294.81, "close": 297.64, "volume": 14.102, "close_time": 1752274799999}, {"open_time": 1752274800000, "open": 297.98, "high": 299.42, "low": 297.98, "close": 299.42, "volume": 0.252, "close_time": 1752278399999}, {"open_time": 1752278400000, "open": 296.56, "high": 296.56, "low": 293.22, "close": 295.3, "volume": 2.852, "close_time": 1752281999999}, {"open_time": 1752282000000, "open": 295.96, "high": 300.14, "low": 295.96, "close": 300.14, "volume": 0.635, "close_time": 1752285599999}, {"open_time": 1752285600000, "open": 300.27, "high": 302.25, "low": 300.01, "close": 300.01, "volume": 1.325, "close_time": 1752289199999}, {"open_time": 1752289200000, "open": 301.81, "high": 301.81, "low": 299.98, "close": 299.98, "volume": 0.354, "close_time": 1752292799999}, {"open_time": 1752292800000, "open": 299.9, "high": 299.9, "low": 297.77, "close": 297.77, "volume": 0.206, "close_time": 1752296399999}, {"open_time": 1752296400000, "open": 298.84, "high": 299.36, "low": 297.07, "close": 299.36, "volume": 1.016, "close_time": 1752299999999}, {"open_time": 1752300000000, "open": 299.9, "high": 301.13, "low": 299.9, "close": 301.13, "volume": 0.107, "close_time": 1752303599999}, {"open_time": 1752303600000, "open": 301.57, "high": 302.02, "low": 301.57, "close": 302.02, "volume": 0.169, "close_time": 1752307199999}, {"open_time": 1752307200000, "open": 302.84, "high": 304.66, "low": 302.84, "close": 304.66, "volume": 2.394, "close_time": 1752310799999}, {"open_time": 1752310800000, "open": 304.81, "high": 306.59, "low": 304.56, "close": 304.91, "volume": 1.889, "close_time": 1752314399999}, {"open_time": 1752314400000, "open": 303.83, "high": 304.91, "low": 303.83, "close": 304.91, "volume": 0.221, "close_time": 1752317999999}, {"open_time": 1752318000000, "open": 304.47, "high": 304.47, "low": 303.24, "close": 303.24, "volume": 0.053, "close_time": 1752321599999}, {"open_time": 1752321600000, "open": 303.21, "high": 303.21, "low": 296.56, "close": 299.9, "volume": 5.969, "close_time": 1752325199999}, {"open_time": 1752325200000, "open": 299.75, "high": 299.75, "low": 295.91, "close": 298.23, "volume": 0.98, "close_time": 1752328799999}, {"open_time": 1752328800000, "open": 299.66, "high": 299.9, "low": 296.56, "close": 296.56, "volume": 0.445, "close_time": 1752332399999}, {"open_time": 1752332400000, "open": 296.03, "high": 296.56, "low": 293.22, "close": 294.89, "volume": 1.711, "close_time": 1752335999999}, {"open_time": 1752336000000, "open": 295.96, "high": 301.13, "low": 295.96, "close": 301.13, "volume": 1.028, "close_time": 1752339599999}, {"open_time": 1752339600000, "open": 298.5, "high": 298.5, "low": 298.5, "close": 298.5, "volume": 0.464, "close_time": 1752343199999}, {"open_time": 1752343200000, "open": 298.5, "high": 298.5, "low": 298.5, "close": 298.5, "volume": 0.0, "close_time": 1752346799999}, {"open_time": 1752346800000, "open": 298.5, "high": 298.5, "low": 298.5, "close": 298.5, "volume": 0.0, "close_time": 1752350399999}, {"open_time": 1752350400000, "open": 300.7, "high": 300.7, "low": 300.29, "close": 300.29, "volume": 0.894, "close_time": 1752353999999}, {"open_time": 1752354000000, "open": 301.33, "high": 302.34, "low": 301.33, "close": 302.34, "volume": 0.898, "close_time": 1752357599999}, {"open_time": 1752357600000, "open": 302.34, "high": 302.34, "low": 302.34, "close": 302.34, "volume": 0.0, "close_time": 1752361199999}, {"open_time": 1752361200000, "open": 301.79, "high": 301.79, "low": 301.79, "close": 301.79, "volume": 0.082, "close_time": 1752364799999}, {"open_time": 1752364800000, "open": 301.79, "high": 301.79, "low": 301.79, "close": 301.79, "volume": 0.0, "close_time": 1752368399999}, {"open_time": 1752368400000, "open": 301.79, "high": 301.8, "low": 301.79, "close": 301.79, "volume": 114.225, "close_time": 1752371999999}, {"open_time": 1752372000000, "open": 301.95, "high": 301.95, "low": 301.7, "close": 301.7, "volume": 56.173, "close_time": 1752375599999}, {"open_time": 1752375600000, "open": 300.45, "high": 303.15, "low": 300.45, "close": 303.15, "volume": 1.841, "close_time": 1752379199999}, {"open_time": 1752379200000, "open": 303.24, "high": 303.24, "low": 301.57, "close": 303.09, "volume": 0.11, "close_time": 1752382799999}, {"open_time": 1752382800000, "open": 300.86, "high": 300.86, "low": 300.86, "close": 300.86, "volume": 0.036, "close_time": 1752386399999}, {"open_time": 1752386400000, "open": 302.66, "high": 303.54, "low": 301.65, "close": 301.65, "volume": 0.148, "close_time": 1752389999999}, {"open_time": 1752390000000, "open": 304.24, "high": 305.28, "low": 304.24, "close": 305.28, "volume": 0.581, "close_time": 1752393599999}, {"open_time": 1752393600000, "open": 304.25, "high": 304.25, "low": 303.23, "close": 304.07, "volume": 0.207, "close_time": 1752397199999}, {"open_time": 1752397200000, "open": 301.83, "high": 304.91, "low": 301.83, "close": 303.24, "volume": 4.348, "close_time": 1752400799999}, {"open_time": 1752400800000, "open": 303.0, "high": 304.41, "low": 301.57, "close": 301.57, "volume": 60.001, "close_time": 1752404399999}, {"open_time": 1752404400000, "open": 303.13, "high": 303.13, "low": 303.13, "close": 303.13, "volume": 0.036, "close_time": 1752407999999}, {"open_time": 1752408000000, "open": 303.02, "high": 306.73, "low": 302.35, "close": 306.73, "volume": 0.857, "close_time": 1752411599999}, {"open_time": 1752411600000, "open": 307.06, "high": 308.25, "low": 304.81, "close": 307.83, "volume": 2.395, "close_time": 1752415199999}, {"open_time": 1752415200000, "open": 309.26, "high": 317.09, "low": 309.26, "close": 310.87, "volume": 19.717, "close_time": 1752418799999}, {"open_time": 1752418800000, "open": 312.18, "high": 316.59, "low": 311.1, "close": 311.1, "volume": 2.047, "close_time": 1752422399999}, {"open_time": 1752422400000, "open": 310.95, "high": 313.25, "low": 308.78, "close": 308.78, "volume": 6.151, "close_time": 1752425999999}, {"open_time": 1752426000000, "open": 308.37, "high": 309.91, "low": 308.25, "close": 309.91, "volume": 0.497, "close_time": 1752429599999}, {"open_time": 1752429600000, "open": 311.58, "high": 312.79, "low": 311.58, "close": 312.01, "volume": 3.205, "close_time": 1752433199999}, {"open_time": 1752433200000, "open": 313.25, "high": 314.36, "low": 312.49, "close": 312.49, "volume": 1.151, "close_time": 1752436799999}, {"open_time": 1752436800000, "open": 311.58, "high": 311.58, "low": 311.48, "close": 311.52, "volume": 1.172, "close_time": 1752440399999}, {"open_time": 1752440400000, "open": 310.33, "high": 311.03, "low": 304.56, "close": 306.58, "volume": 6.082, "close_time": 1752443999999}, {"open_time": 1752444000000, "open": 305.47, "high": 305.92, "low": 304.34, "close": 305.04, "volume": 1.004, "close_time": 1752447599999}, {"open_time": 1752447600000, "open": 305.04, "high": 306.48, "low": 304.59, "close": 304.59, "volume": 3.558, "close_time": 1752451199999}, {"open_time": 1752451200000, "open": 306.58, "high": 309.26, "low": 306.58, "close": 309.26, "volume": 0.464, "close_time": 1752454799999}, {"open_time": 1752454800000, "open": 308.88, "high": 312.37, "low": 308.88, "close": 312.37, "volume": 327.792, "close_time": 1752458399999}, {"open_time": 1752458400000, "open": 312.79, "high": 315.94, "low": 312.79, "close": 314.67, "volume": 7.268, "close_time": 1752461999999}, {"open_time": 1752462000000, "open": 316.46, "high": 324.97, "low": 316.46, "close": 324.07, "volume": 26.418, "close_time": 1752465599999}, {"open_time": 1752465600000, "open": 323.22, "high": 327.57, "low": 321.97, "close": 324.95, "volume": 8.151, "close_time": 1752469199999}, {"open_time": 1752469200000, "open": 325.44, "high": 325.49, "low": 319.45, "close": 321.62, "volume": 3.372, "close_time": 1752472799999}, {"open_time": 1752472800000, "open": 322.09, "high": 322.09, "low": 319.18, "close": 319.18, "volume": 3.431, "close_time": 1752476399999}, {"open_time": 1752476400000, "open": 319.65, "high": 325.56, "low": 319.09, "close": 323.49, "volume": 2.297, "close_time": 1752479999999}, {"open_time": 1752480000000, "open": 322.39, "high": 324.73, "low": 320.94, "close": 324.73, "volume": 0.892, "close_time": 1752483599999}, {"open_time": 1752483600000, "open": 324.45, "high": 327.46, "low": 321.17, "close": 324.85, "volume": 113.305, "close_time": 1752487199999}, {"open_time": 1752487200000, "open": 323.59, "high": 331.46, "low": 323.32, "close": 328.72, "volume": 32.889, "close_time": 1752490799999}, {"open_time": 1752490800000, "open": 326.28, "high": 327.14, "low": 323.99, "close": 323.99, "volume": 15.424, "close_time": 1752494399999}, {"open_time": 1752494400000, "open": 323.77, "high": 325.51, "low": 323.13, "close": 325.51, "volume": 1.049, "close_time": 1752497999999}, {"open_time": 1752498000000, "open": 325.76, "high": 325.76, "low": 323.0, "close": 324.1, "volume": 0.466, "close_time": 1752501599999}, {"open_time": 1752501600000, "open": 323.24, "high": 327.13, "low": 319.34, "close": 320.99, "volume": 13.22, "close_time": 1752505199999}, {"open_time": 1752505200000, "open": 319.84, "high": 320.44, "low": 317.2, "close": 318.16, "volume": 4.111, "close_time": 1752508799999}, {"open_time": 1752508800000, "open": 319.92, "high": 320.82, "low": 316.88, "close": 320.82, "volume": 3.519, "close_time": 1752512399999}, {"open_time": 1752512400000, "open": 319.36, "high": 319.36, "low": 316.43, "close": 316.43, "volume": 7.423, "close_time": 1752515999999}, {"open_time": 1752516000000, "open": 316.17, "high": 316.41, "low": 313.02, "close": 313.02, "volume": 4.907, "close_time": 1752519599999}, {"open_time": 1752519600000, "open": 313.68, "high": 314.92, "low": 313.68, "close": 314.92, "volume": 12.749, "close_time": 1752523199999}, {"open_time": 1752523200000, "open": 313.25, "high": 315.5, "low": 311.46, "close": 314.42, "volume": 3.208, "close_time": 1752526799999}, {"open_time": 1752526800000, "open": 313.73, "high": 316.59, "low": 313.73, "close": 316.29, "volume": 1.048, "close_time": 1752530399999}, {"open_time": 1752530400000, "open": 316.06, "high": 317.07, "low": 315.86, "close": 316.78, "volume": 1.036, "close_time": 1752533999999}, {"open_time": 1752534000000, "open": 314.92, "high": 314.92, "low": 314.15, "close": 314.15, "volume": 0.61, "close_time": 1752537599999}, {"open_time": 1752537600000, "open": 313.25, "high": 313.25, "low": 313.25, "close": 313.25, "volume": 0.037, "close_time": 1752541199999}, {"open_time": 1752541200000, "open": 311.89, "high": 315.94, "low": 310.99, "close": 311.46, "volume": 2.453, "close_time": 1752544799999}, {"open_time": 1752544800000, "open": 310.86, "high": 311.46, "low": 308.03, "close": 309.91, "volume": 4.963, "close_time": 1752548399999}, {"open_time": 1752548400000, "open": 308.25, "high": 308.25, "low": 305.64, "close": 308.25, "volume": 1.712, "close_time": 1752551999999}, {"open_time": 1752552000000, "open": 309.6, "high": 311.58, "low": 306.58, "close": 311.58, "volume": 2.334, "close_time": 1752555599999}, {"open_time": 1752555600000, "open": 312.37, "high": 312.37, "low": 312.37, "close": 312.37, "volume": 0.49, "close_time": 1752559199999}, {"open_time": 1752559200000, "open": 312.79, "high": 317.52, "low": 312.79, "close": 314.9, "volume": 3.216, "close_time": 1752562799999}, {"open_time": 1752562800000, "open": 316.59, "high": 316.59, "low": 313.02, "close": 313.02, "volume": 0.236, "close_time": 1752566399999}, {"open_time": 1752566400000, "open": 311.89, "high": 314.92, "low": 311.46, "close": 313.25, "volume": 0.274, "close_time": 1752569999999}, {"open_time": 1752570000000, "open": 312.6, "high": 312.6, "low": 312.6, "close": 312.6, "volume": 0.085, "close_time": 1752573599999}, {"open_time": 1752573600000, "open": 312.14, "high": 312.14, "low": 311.58, "close": 311.58, "volume": 0.308, "close_time": 1752577199999}, {"open_time": 1752577200000, "open": 311.4, "high": 313.02, "low": 309.48, "close": 309.48, "volume": 2.134, "close_time": 1752580799999}, {"open_time": 1752580800000, "open": 311.58, "high": 314.36, "low": 308.78, "close": 314.36, "volume": 1.217, "close_time": 1752584399999}, {"open_time": 1752584400000, "open": 314.92, "high": 322.51, "low": 314.92, "close": 322.51, "volume": 6.636, "close_time": 1752587999999}, {"open_time": 1752588000000, "open": 323.25, "high": 324.05, "low": 313.02, "close": 314.27, "volume": 9.383, "close_time": 1752591599999}, {"open_time": 1752591600000, "open": 312.95, "high": 323.7, "low": 312.95, "close": 323.7, "volume": 4.918, "close_time": 1752595199999}, {"open_time": 1752595200000, "open": 323.94, "high": 324.7, "low": 320.76, "close": 320.76, "volume": 4.818, "close_time": 1752598799999}, {"open_time": 1752598800000, "open": 322.01, "high": 328.81, "low": 321.05, "close": 328.81, "volume": 16.774, "close_time": 1752602399999}, {"open_time": 1752602400000, "open": 328.81, "high": 331.02, "low": 322.55, "close": 325.83, "volume": 18.599, "close_time": 1752605999999}, {"open_time": 1752606000000, "open": 324.59, "high": 324.86, "low": 317.69, "close": 317.69, "volume": 6.842, "close_time": 1752609599999}, {"open_time": 1752609600000, "open": 317.24, "high": 318.26, "low": 316.59, "close": 318.26, "volume": 1.327, "close_time": 1752613199999}, {"open_time": 1752613200000, "open": 319.93, "high": 325.11, "low": 319.93, "close": 325.11, "volume": 0.831, "close_time": 1752616799999}, {"open_time": 1752616800000, "open": 325.11, "high": 325.11, "low": 325.11, "close": 325.11, "volume": 0.0, "close_time": 1752620399999}, {"open_time": 1752620400000, "open": 325.56, "high": 330.18, "low": 325.56, "close": 329.03, "volume": 6.603, "close_time": 1752623999999}, {"open_time": 1752624000000, "open": 325.53, "high": 330.53, "low": 325.53, "close": 330.53, "volume": 0.914, "close_time": 1752627599999}, {"open_time": 1752627600000, "open": 329.96, "high": 330.55, "low": 328.98, "close": 329.61, "volume": 3.53, "close_time": 1752631199999}, {"open_time": 1752631200000, "open": 326.37, "high": 328.48, "low": 322.26, "close": 322.26, "volume": 3.368, "close_time": 1752634799999}, {"open_time": 1752634800000, "open": 325.33, "high": 325.33, "low": 325.33, "close": 325.33, "volume": 0.077, "close_time": 1752638399999}, {"open_time": 1752638400000, "open": 324.03, "high": 327.19, "low": 324.03, "close": 327.19, "volume": 1.344, "close_time": 1752641999999}, {"open_time": 1752642000000, "open": 327.75, "high": 333.0, "low": 327.75, "close": 328.45, "volume": 20.302, "close_time": 1752645599999}, {"open_time": 1752645600000, "open": 327.98, "high": 329.51, "low": 327.06, "close": 329.51, "volume": 0.897, "close_time": 1752649199999}, {"open_time": 1752649200000, "open": 331.12, "high": 334.99, "low": 331.12, "close": 332.65, "volume": 12.899, "close_time": 1752652799999}, {"open_time": 1752652800000, "open": 331.37, "high": 333.02, "low": 331.37, "close": 333.02, "volume": 0.493, "close_time": 1752656399999}, {"open_time": 1752656400000, "open": 331.4, "high": 331.4, "low": 329.81, "close": 330.0, "volume": 0.614, "close_time": 1752659999999}, {"open_time": 1752660000000, "open": 330.44, "high": 330.44, "low": 329.06, "close": 329.64, "volume": 1.474, "close_time": 1752663599999}, {"open_time": 1752663600000, "open": 329.42, "high": 329.42, "low": 328.88, "close": 328.88, "volume": 2.084, "close_time": 1752667199999}, {"open_time": 1752667200000, "open": 329.81, "high": 330.07, "low": 329.81, "close": 330.07, "volume": 0.337, "close_time": 1752670799999}, {"open_time": 1752670800000, "open": 330.02, "high": 331.01, "low": 330.02, "close": 331.01, "volume": 0.28, "close_time": 1752674399999}, {"open_time": 1752674400000, "open": 331.63, "high": 334.53, "low": 331.63, "close": 332.32, "volume": 0.942, "close_time": 1752677999999}, {"open_time": 1752678000000, "open": 332.38, "high": 332.38, "low": 324.41, "close": 327.43, "volume": 3.475, "close_time": 1752681599999}, {"open_time": 1752681600000, "open": 327.67, "high": 328.84, "low": 327.67, "close": 327.75, "volume": 3.326, "close_time": 1752685199999}, {"open_time": 1752685200000, "open": 327.83, "high": 359.62, "low": 327.75, "close": 331.01, "volume": 93.414, "close_time": 1752688799999}, {"open_time": 1752688800000, "open": 334.35, "high": 334.36, "low": 330.36, "close": 330.36, "volume": 2.021, "close_time": 1752692399999}, {"open_time": 1752692400000, "open": 329.79, "high": 332.38, "low": 328.99, "close": 328.99, "volume": 7.683, "close_time": 1752695999999}, {"open_time": 1752696000000, "open": 332.76, "high": 333.33, "low": 328.05, "close": 328.05, "volume": 5.564, "close_time": 1752699599999}, {"open_time": 1752699600000, "open": 327.89, "high": 332.15, "low": 327.42, "close": 328.05, "volume": 1.361, "close_time": 1752703199999}, {"open_time": 1752703200000, "open": 327.91, "high": 331.05, "low": 323.71, "close": 323.71, "volume": 7.285, "close_time": 1752706799999}, {"open_time": 1752706800000, "open": 323.71, "high": 324.6, "low": 321.95, "close": 324.6, "volume": 11.472, "close_time": 1752710399999}, {"open_time": 1752710400000, "open": 324.97, "high": 326.74, "low": 323.64, "close": 325.88, "volume": 18.984, "close_time": 1752713999999}, {"open_time": 1752714000000, "open": 323.62, "high": 324.95, "low": 317.24, "close": 317.24, "volume": 6.726, "close_time": 1752717599999}, {"open_time": 1752717600000, "open": 319.97, "high": 321.08, "low": 319.97, "close": 321.08, "volume": 0.463, "close_time": 1752721199999}, {"open_time": 1752721200000, "open": 317.23, "high": 317.55, "low": 316.6, "close": 316.88, "volume": 8.7, "close_time": 1752724799999}, {"open_time": 1752724800000, "open": 318.29, "high": 318.29, "low": 318.29, "close": 318.29, "volume": 0.269, "close_time": 1752728399999}, {"open_time": 1752728400000, "open": 320.71, "high": 321.12, "low": 320.15, "close": 321.12, "volume": 1.892, "close_time": 1752731999999}, {"open_time": 1752732000000, "open": 319.9, "high": 325.56, "low": 319.9, "close": 325.56, "volume": 1.128, "close_time": 1752735599999}, {"open_time": 1752735600000, "open": 322.44, "high": 325.92, "low": 321.12, "close": 325.92, "volume": 0.824, "close_time": 1752739199999}, {"open_time": 1752739200000, "open": 325.6, "high": 326.96, "low": 321.39, "close": 321.39, "volume": 2.512, "close_time": 1752742799999}, {"open_time": 1752742800000, "open": 324.09, "high": 331.44, "low": 324.09, "close": 330.99, "volume": 5.028, "close_time": 1752746399999}, {"open_time": 1752746400000, "open": 329.99, "high": 330.24, "low": 324.62, "close": 324.62, "volume": 7.11, "close_time": 1752749999999}, {"open_time": 1752750000000, "open": 324.42, "high": 324.42, "low": 321.23, "close": 321.23, "volume": 1.053, "close_time": 1752753599999}, {"open_time": 1752753600000, "open": 321.22, "high": 324.42, "low": 320.94, "close": 324.42, "volume": 1.412, "close_time": 1752757199999}, {"open_time": 1752757200000, "open": 325.11, "high": 325.11, "low": 317.85, "close": 322.05, "volume": 3.833, "close_time": 1752760799999}, {"open_time": 1752760800000, "open": 322.28, "high": 325.56, "low": 322.28, "close": 325.56, "volume": 0.82, "close_time": 1752764399999}, {"open_time": 1752764400000, "open": 321.39, "high": 325.11, "low": 320.94, "close": 325.11, "volume": 1.642, "close_time": 1752767999999}, {"open_time": 1752768000000, "open": 321.15, "high": 321.15, "low": 315.92, "close": 315.92, "volume": 1.87, "close_time": 1752771599999}, {"open_time": 1752771600000, "open": 317.27, "high": 319.86, "low": 317.27, "close": 319.38, "volume": 16.347, "close_time": 1752775199999}, {"open_time": 1752775200000, "open": 320.28, "high": 322.99, "low": 320.23, "close": 322.99, "volume": 3.043, "close_time": 1752778799999}, {"open_time": 1752778800000, "open": 323.49, "high": 325.11, "low": 317.75, "close": 317.75, "volume": 3.539, "close_time": 1752782399999}, {"open_time": 1752782400000, "open": 316.6, "high": 317.51, "low": 312.27, "close": 316.34, "volume": 12.69, "close_time": 1752785999999}, {"open_time": 1752786000000, "open": 317.25, "high": 324.42, "low": 317.25, "close": 318.19, "volume": 8.162, "close_time": 1752789599999}, {"open_time": 1752789600000, "open": 320.96, "high": 323.49, "low": 320.69, "close": 321.66, "volume": 1.621, "close_time": 1752793199999}, {"open_time": 1752793200000, "open": 319.34, "high": 323.94, "low": 319.34, "close": 321.27, "volume": 2.593, "close_time": 1752796799999}, {"open_time": 1752796800000, "open": 322.17, "high": 324.33, "low": 317.72, "close": 323.61, "volume": 4.803, "close_time": 1752800399999}, {"open_time": 1752800400000, "open": 324.42, "high": 329.57, "low": 324.42, "close": 329.0, "volume": 8.204, "close_time": 1752803999999}, {"open_time": 1752804000000, "open": 330.0, "high": 334.14, "low": 321.75, "close": 324.66, "volume": 84.543, "close_time": 1752807599999}, {"open_time": 1752807600000, "open": 324.04, "high": 327.19, "low": 323.24, "close": 325.32, "volume": 8.369, "close_time": 1752811199999}, {"open_time": 1752811200000, "open": 328.38, "high": 331.67, "low": 328.38, "close": 328.83, "volume": 5.566, "close_time": 1752814799999}, {"open_time": 1752814800000, "open": 331.39, "high": 334.41, "low": 329.23, "close": 334.41, "volume": 13.803, "close_time": 1752818399999}, {"open_time": 1752818400000, "open": 335.0, "high": 335.71, "low": 330.76, "close": 335.71, "volume": 6.683, "close_time": 1752821999999}, {"open_time": 1752822000000, "open": 335.78, "high": 337.72, "low": 327.42, "close": 327.42, "volume": 16.952, "close_time": 1752825599999}, {"open_time": 1752825600000, "open": 329.65, "high": 332.15, "low": 325.71, "close": 330.49, "volume": 3.506, "close_time": 1752829199999}, {"open_time": 1752829200000, "open": 331.06, "high": 331.06, "low": 328.46, "close": 328.46, "volume": 0.846, "close_time": 1752832799999}, {"open_time": 1752832800000, "open": 326.41, "high": 328.84, "low": 324.62, "close": 328.84, "volume": 0.854, "close_time": 1752836399999}, {"open_time": 1752836400000, "open": 329.57, "high": 331.51, "low": 325.79, "close": 327.49, "volume": 1.793, "close_time": 1752839999999}, {"open_time": 1752840000000, "open": 328.74, "high": 333.81, "low": 327.63, "close": 333.81, "volume": 1.36, "close_time": 1752843599999}, {"open_time": 1752843600000, "open": 334.44, "high": 334.44, "low": 325.79, "close": 329.4, "volume": 3.224, "close_time": 1752847199999}, {"open_time": 1752847200000, "open": 328.77, "high": 329.55, "low": 319.81, "close": 319.81, "volume": 8.544, "close_time": 1752850799999}, {"open_time": 1752850800000, "open": 323.6, "high": 323.6, "low": 314.59, "close": 318.01, "volume": 143.029, "close_time": 1752854399999}, {"open_time": 1752854400000, "open": 318.31, "high": 320.71, "low": 318.31, "close": 320.71, "volume": 3.41, "close_time": 1752857999999}, {"open_time": 1752858000000, "open": 321.77, "high": 324.09, "low": 321.77, "close": 321.77, "volume": 1.569, "close_time": 1752861599999}, {"open_time": 1752861600000, "open": 319.81, "high": 319.81, "low": 318.19, "close": 318.19, "volume": 1.64, "close_time": 1752865199999}, {"open_time": 1752865200000, "open": 317.75, "high": 319.44, "low": 316.17, "close": 317.12, "volume": 2.732, "close_time": 1752868799999}, {"open_time": 1752868800000, "open": 315.04, "high": 317.12, "low": 311.78, "close": 317.12, "volume": 8.284, "close_time": 1752872399999}, {"open_time": 1752872400000, "open": 317.48, "high": 321.42, "low": 317.48, "close": 321.42, "volume": 5.401, "close_time": 1752875999999}, {"open_time": 1752876000000, "open": 321.51, "high": 325.92, "low": 321.39, "close": 321.39, "volume": 3.549, "close_time": 1752879599999}, {"open_time": 1752879600000, "open": 320.94, "high": 325.11, "low": 320.94, "close": 325.11, "volume": 1.308, "close_time": 1752883199999}, {"open_time": 1752883200000, "open": 325.56, "high": 325.56, "low": 317.75, "close": 317.75, "volume": 0.779, "close_time": 1752886799999}, {"open_time": 1752886800000, "open": 317.12, "high": 320.71, "low": 316.17, "close": 320.71, "volume": 0.837, "close_time": 1752890399999}, {"open_time": 1752890400000, "open": 318.31, "high": 318.31, "low": 318.31, "close": 318.31, "volume": 0.325, "close_time": 1752893999999}, {"open_time": 1752894000000, "open": 321.35, "high": 322.32, "low": 319.5, "close": 322.32, "volume": 1.576, "close_time": 1752897599999}, {"open_time": 1752897600000, "open": 322.32, "high": 322.32, "low": 322.32, "close": 322.32, "volume": 0.0, "close_time": 1752901199999}, {"open_time": 1752901200000, "open": 320.15, "high": 320.19, "low": 320.15, "close": 320.19, "volume": 0.298, "close_time": 1752904799999}, {"open_time": 1752904800000, "open": 319.44, "high": 319.44, "low": 318.19, "close": 318.19, "volume": 0.106, "close_time": 1752908399999}, {"open_time": 1752908400000, "open": 317.75, "high": 317.75, "low": 316.17, "close": 316.17, "volume": 0.223, "close_time": 1752911999999}, {"open_time": 1752912000000, "open": 315.02, "high": 315.02, "low": 314.05, "close": 314.5, "volume": 9.545, "close_time": 1752915599999}, {"open_time": 1752915600000, "open": 314.4, "high": 315.6, "low": 314.4, "close": 315.6, "volume": 6.267, "close_time": 1752919199999}, {"open_time": 1752919200000, "open": 315.6, "high": 315.6, "low": 315.6, "close": 315.6, "volume": 0.0, "close_time": 1752922799999}, {"open_time": 1752922800000, "open": 313.45, "high": 313.45, "low": 313.45, "close": 313.45, "volume": 0.937, "close_time": 1752926399999}, {"open_time": 1752926400000, "open": 313.02, "high": 317.05, "low": 313.02, "close": 317.05, "volume": 0.194, "close_time": 1752929999999}, {"open_time": 1752930000000, "open": 315.8, "high": 316.87, "low": 313.78, "close": 316.87, "volume": 0.073, "close_time": 1752933599999}, {"open_time": 1752933600000, "open": 315.28, "high": 315.28, "low": 312.47, "close": 312.47, "volume": 0.267, "close_time": 1752937199999}, {"open_time": 1752937200000, "open": 313.98, "high": 316.63, "low": 313.98, "close": 316.63, "volume": 0.301, "close_time": 1752940799999}, {"open_time": 1752940800000, "open": 317.05, "high": 317.52, "low": 317.05, "close": 317.52, "volume": 1.586, "close_time": 1752944399999}, {"open_time": 1752944400000, "open": 314.8, "high": 314.8, "low": 313.45, "close": 313.45, "volume": 0.06, "close_time": 1752947999999}, {"open_time": 1752948000000, "open": 313.45, "high": 313.45, "low": 313.45, "close": 313.45, "volume": 0.0, "close_time": 1752951599999}, {"open_time": 1752951600000, "open": 317.12, "high": 317.12, "low": 317.12, "close": 317.12, "volume": 0.011, "close_time": 1752955199999}, {"open_time": 1752955200000, "open": 317.52, "high": 317.52, "low": 314.84, "close": 314.84, "volume": 1.717, "close_time": 1752958799999}, {"open_time": 1752958800000, "open": 314.8, "high": 315.34, "low": 313.02, "close": 315.34, "volume": 0.148, "close_time": 1752962399999}, {"open_time": 1752962400000, "open": 317.08, "high": 317.12, "low": 317.08, "close": 317.12, "volume": 2.044, "close_time": 1752965999999}, {"open_time": 1752966000000, "open": 317.52, "high": 319.11, "low": 317.52, "close": 319.11, "volume": 1.068, "close_time": 1752969599999}, {"open_time": 1752969600000, "open": 319.43, "high": 319.44, "low": 319.43, "close": 319.44, "volume": 0.015, "close_time": 1752973199999}, {"open_time": 1752973200000, "open": 320.28, "high": 321.99, "low": 320.14, "close": 321.25, "volume": 1.998, "close_time": 1752976799999}, {"open_time": 1752976800000, "open": 319.44, "high": 319.44, "low": 319.44, "close": 319.44, "volume": 0.011, "close_time": 1752980399999}, {"open_time": 1752980400000, "open": 321.77, "high": 323.94, "low": 321.77, "close": 323.94, "volume": 0.516, "close_time": 1752983999999}, {"open_time": 1752984000000, "open": 324.09, "high": 324.09, "low": 321.77, "close": 321.77, "volume": 0.022, "close_time": 1752987599999}, {"open_time": 1752987600000, "open": 320.96, "high": 323.05, "low": 320.96, "close": 322.23, "volume": 1.004, "close_time": 1752991199999}, {"open_time": 1752991200000, "open": 323.87, "high": 324.09, "low": 323.87, "close": 324.09, "volume": 0.961, "close_time": 1752994799999}, {"open_time": 1752994800000, "open": 325.11, "high": 327.5, "low": 325.11, "close": 327.5, "volume": 3.039, "close_time": 1752998399999}, {"open_time": 1752998400000, "open": 327.5, "high": 327.5, "low": 327.5, "close": 327.5, "volume": 1.674, "close_time": 1753001999999}, {"open_time": 1753002000000, "open": 325.33, "high": 325.57, "low": 325.33, "close": 325.57, "volume": 0.197, "close_time": 1753005599999}, {"open_time": 1753005600000, "open": 326.41, "high": 326.82, "low": 326.41, "close": 326.82, "volume": 0.301, "close_time": 1753009199999}, {"open_time": 1753009200000, "open": 328.38, "high": 328.84, "low": 328.38, "close": 328.84, "volume": 0.391, "close_time": 1753012799999}, {"open_time": 1753012800000, "open": 326.44, "high": 327.86, "low": 325.97, "close": 326.2, "volume": 2.189, "close_time": 1753016399999}, {"open_time": 1753016400000, "open": 326.2, "high": 326.2, "low": 326.2, "close": 326.2, "volume": 0.0, "close_time": 1753019999999}, {"open_time": 1753020000000, "open": 326.79, "high": 326.79, "low": 326.79, "close": 326.79, "volume": 0.23, "close_time": 1753023599999}, {"open_time": 1753023600000, "open": 328.74, "high": 334.75, "low": 328.74, "close": 334.46, "volume": 9.074, "close_time": 1753027199999}, {"open_time": 1753027200000, "open": 333.49, "high": 335.15, "low": 329.84, "close": 334.53, "volume": 5.497, "close_time": 1753030799999}, {"open_time": 1753030800000, "open": 331.06, "high": 331.65, "low": 327.18, "close": 327.18, "volume": 1.531, "close_time": 1753034399999}, {"open_time": 1753034400000, "open": 326.41, "high": 326.64, "low": 325.79, "close": 326.64, "volume": 0.499, "close_time": 1753037999999}, {"open_time": 1753038000000, "open": 328.74, "high": 328.74, "low": 326.41, "close": 326.41, "volume": 0.926, "close_time": 1753041599999}, {"open_time": 1753041600000, "open": 326.83, "high": 328.13, "low": 324.95, "close": 328.13, "volume": 2.92, "close_time": 1753045199999}, {"open_time": 1753045200000, "open": 324.93, "high": 326.3, "low": 324.41, "close": 326.3, "volume": 1.112, "close_time": 1753048799999}, {"open_time": 1753048800000, "open": 327.32, "high": 327.32, "low": 319.02, "close": 324.09, "volume": 6.623, "close_time": 1753052399999}, {"open_time": 1753052400000, "open": 321.89, "high": 324.09, "low": 321.77, "close": 324.09, "volume": 0.934, "close_time": 1753055999999}, {"open_time": 1753056000000, "open": 321.77, "high": 321.77, "low": 319.01, "close": 321.77, "volume": 1.561, "close_time": 1753059599999}, {"open_time": 1753059600000, "open": 323.39, "high": 324.09, "low": 319.79, "close": 322.43, "volume": 0.904, "close_time": 1753063199999}, {"open_time": 1753063200000, "open": 323.94, "high": 326.96, "low": 323.94, "close": 326.96, "volume": 1.816, "close_time": 1753066799999}, {"open_time": 1753066800000, "open": 327.19, "high": 331.45, "low": 327.19, "close": 331.37, "volume": 0.982, "close_time": 1753070399999}, {"open_time": 1753070400000, "open": 331.47, "high": 331.59, "low": 329.86, "close": 329.86, "volume": 0.895, "close_time": 1753073999999}, {"open_time": 1753074000000, "open": 328.74, "high": 332.59, "low": 328.74, "close": 331.59, "volume": 4.199, "close_time": 1753077599999}, {"open_time": 1753077600000, "open": 332.94, "high": 334.27, "low": 330.24, "close": 332.11, "volume": 5.621, "close_time": 1753081199999}, {"open_time": 1753081200000, "open": 332.11, "high": 332.11, "low": 332.11, "close": 332.11, "volume": 0.0, "close_time": 1753084799999}, {"open_time": 1753084800000, "open": 329.92, "high": 329.92, "low": 329.53, "close": 329.53, "volume": 0.5, "close_time": 1753088399999}, {"open_time": 1753088400000, "open": 329.06, "high": 330.61, "low": 328.13, "close": 330.61, "volume": 0.314, "close_time": 1753091999999}, {"open_time": 1753092000000, "open": 331.06, "high": 331.06, "low": 330.85, "close": 330.85, "volume": 0.284, "close_time": 1753095599999}, {"open_time": 1753095600000, "open": 332.68, "high": 332.68, "low": 330.83, "close": 330.83, "volume": 3.802, "close_time": 1753099199999}, {"open_time": 1753099200000, "open": 329.23, "high": 331.06, "low": 328.74, "close": 331.06, "volume": 0.464, "close_time": 1753102799999}, {"open_time": 1753102800000, "open": 328.74, "high": 333.38, "low": 327.42, "close": 333.38, "volume": 12.111, "close_time": 1753106399999}, {"open_time": 1753106400000, "open": 331.06, "high": 333.81, "low": 331.06, "close": 333.81, "volume": 0.12, "close_time": 1753109999999}, {"open_time": 1753110000000, "open": 331.07, "high": 331.07, "low": 327.42, "close": 327.42, "volume": 0.611, "close_time": 1753113599999}, {"open_time": 1753113600000, "open": 326.41, "high": 326.41, "low": 318.41, "close": 321.25, "volume": 13.527, "close_time": 1753117199999}, {"open_time": 1753117200000, "open": 323.42, "high": 324.57, "low": 321.77, "close": 321.77, "volume": 1.621, "close_time": 1753120799999}, {"open_time": 1753120800000, "open": 324.09, "high": 326.74, "low": 321.77, "close": 321.77, "volume": 3.289, "close_time": 1753124399999}, {"open_time": 1753124400000, "open": 324.09, "high": 324.09, "low": 319.79, "close": 319.79, "volume": 0.971, "close_time": 1753127999999}, {"open_time": 1753128000000, "open": 319.44, "high": 322.21, "low": 319.18, "close": 322.21, "volume": 4.406, "close_time": 1753131599999}, {"open_time": 1753131600000, "open": 322.35, "high": 322.35, "low": 322.35, "close": 322.35, "volume": 0.217, "close_time": 1753135199999}, {"open_time": 1753135200000, "open": 321.53, "high": 323.49, "low": 321.5, "close": 323.49, "volume": 2.986, "close_time": 1753138799999}, {"open_time": 1753138800000, "open": 323.49, "high": 323.49, "low": 323.49, "close": 323.49, "volume": 0.0, "close_time": 1753142399999}, {"open_time": 1753142400000, "open": 323.94, "high": 324.09, "low": 321.77, "close": 321.77, "volume": 0.058, "close_time": 1753145999999}, {"open_time": 1753146000000, "open": 320.96, "high": 323.7, "low": 314.94, "close": 323.7, "volume": 9.892, "close_time": 1753149599999}, {"open_time": 1753149600000, "open": 323.94, "high": 323.94, "low": 317.75, "close": 317.75, "volume": 0.629, "close_time": 1753153199999}, {"open_time": 1753153200000, "open": 319.97, "high": 319.97, "low": 314.2, "close": 316.66, "volume": 5.04, "close_time": 1753156799999}, {"open_time": 1753156800000, "open": 316.28, "high": 316.28, "low": 307.83, "close": 307.83, "volume": 8.069, "close_time": 1753160399999}, {"open_time": 1753160400000, "open": 309.15, "high": 312.37, "low": 307.67, "close": 308.37, "volume": 0.9, "close_time": 1753163999999}, {"open_time": 1753164000000, "open": 312.37, "high": 312.79, "low": 312.35, "close": 312.79, "volume": 0.411, "close_time": 1753167599999}, {"open_time": 1753167600000, "open": 312.59, "high": 312.59, "low": 308.78, "close": 308.78, "volume": 0.549, "close_time": 1753171199999}, {"open_time": 1753171200000, "open": 308.39, "high": 308.42, "low": 305.12, "close": 308.33, "volume": 3.308, "close_time": 1753174799999}, {"open_time": 1753174800000, "open": 305.51, "high": 309.13, "low": 304.49, "close": 307.53, "volume": 3.135, "close_time": 1753178399999}, {"open_time": 1753178400000, "open": 308.35, "high": 311.23, "low": 308.23, "close": 311.23, "volume": 0.894, "close_time": 1753181999999}, {"open_time": 1753182000000, "open": 308.27, "high": 311.74, "low": 308.27, "close": 311.74, "volume": 12.882, "close_time": 1753185599999}, {"open_time": 1753185600000, "open": 311.74, "high": 311.74, "low": 311.74, "close": 311.74, "volume": 0.0, "close_time": 1753189199999}, {"open_time": 1753189200000, "open": 311.31, "high": 311.31, "low": 305.21, "close": 305.21, "volume": 1.122, "close_time": 1753192799999}, {"open_time": 1753192800000, "open": 304.74, "high": 310.5, "low": 302.66, "close": 310.5, "volume": 164.672, "close_time": 1753196399999}, {"open_time": 1753196400000, "open": 307.83, "high": 307.83, "low": 307.39, "close": 307.39, "volume": 0.284, "close_time": 1753199999999}, {"open_time": 1753200000000, "open": 307.0, "high": 307.0, "low": 307.0, "close": 307.0, "volume": 8.804, "close_time": 1753203599999}, {"open_time": 1753203600000, "open": 305.71, "high": 305.71, "low": 304.18, "close": 304.18, "volume": 0.178, "close_time": 1753207199999}, {"open_time": 1753207200000, "open": 307.73, "high": 307.73, "low": 307.73, "close": 307.73, "volume": 0.092, "close_time": 1753210799999}, {"open_time": 1753210800000, "open": 303.79, "high": 303.79, "low": 300.86, "close": 300.86, "volume": 1.573, "close_time": 1753214399999}, {"open_time": 1753214400000, "open": 303.18, "high": 305.51, "low": 303.18, "close": 305.51, "volume": 1.04, "close_time": 1753217999999}, {"open_time": 1753218000000, "open": 306.19, "high": 306.59, "low": 306.19, "close": 306.59, "volume": 0.13, "close_time": 1753221599999}, {"open_time": 1753221600000, "open": 307.72, "high": 309.25, "low": 307.72, "close": 309.25, "volume": 0.198, "close_time": 1753225199999}, {"open_time": 1753225200000, "open": 309.26, "high": 311.73, "low": 308.93, "close": 308.93, "volume": 1.219, "close_time": 1753228799999}, {"open_time": 1753228800000, "open": 307.84, "high": 307.84, "low": 307.83, "close": 307.83, "volume": 0.257, "close_time": 1753232399999}, {"open_time": 1753232400000, "open": 307.24, "high": 307.24, "low": 305.71, "close": 305.71, "volume": 0.166, "close_time": 1753235999999}, {"open_time": 1753236000000, "open": 306.53, "high": 309.21, "low": 306.53, "close": 306.98, "volume": 1.627, "close_time": 1753239599999}, {"open_time": 1753239600000, "open": 308.8, "high": 308.85, "low": 305.53, "close": 305.53, "volume": 2.197, "close_time": 1753243199999}, {"open_time": 1753243200000, "open": 305.51, "high": 307.83, "low": 305.3, "close": 307.83, "volume": 0.076, "close_time": 1753246799999}, {"open_time": 1753246800000, "open": 307.83, "high": 307.83, "low": 307.83, "close": 307.83, "volume": 0.0, "close_time": 1753250399999}, {"open_time": 1753250400000, "open": 305.51, "high": 305.51, "low": 302.27, "close": 302.27, "volume": 0.619, "close_time": 1753253999999}, {"open_time": 1753254000000, "open": 305.2, "high": 305.2, "low": 305.2, "close": 305.2, "volume": 0.016, "close_time": 1753257599999}, {"open_time": 1753257600000, "open": 305.2, "high": 305.2, "low": 305.2, "close": 305.2, "volume": 0.0, "close_time": 1753261199999}, {"open_time": 1753261200000, "open": 301.16, "high": 302.92, "low": 300.86, "close": 302.92, "volume": 0.44, "close_time": 1753264799999}, {"open_time": 1753264800000, "open": 300.76, "high": 302.27, "low": 299.21, "close": 300.15, "volume": 22.746, "close_time": 1753268399999}, {"open_time": 1753268400000, "open": 298.96, "high": 298.96, "low": 298.96, "close": 298.96, "volume": 0.079, "close_time": 1753271999999}, {"open_time": 1753272000000, "open": 299.3, "high": 299.3, "low": 293.89, "close": 294.35, "volume": 28.956, "close_time": 1753275599999}, {"open_time": 1753275600000, "open": 293.71, "high": 296.21, "low": 286.45, "close": 290.17, "volume": 11.109, "close_time": 1753279199999}, {"open_time": 1753279200000, "open": 291.23, "high": 293.09, "low": 289.56, "close": 290.71, "volume": 3.207, "close_time": 1753282799999}, {"open_time": 1753282800000, "open": 291.84, "high": 295.61, "low": 291.84, "close": 295.61, "volume": 10.759, "close_time": 1753286399999}, {"open_time": 1753286400000, "open": 291.57, "high": 291.78, "low": 287.89, "close": 290.65, "volume": 0.671, "close_time": 1753289999999}, {"open_time": 1753290000000, "open": 287.53, "high": 289.81, "low": 284.6, "close": 288.78, "volume": 3.769, "close_time": 1753293599999}, {"open_time": 1753293600000, "open": 290.17, "high": 291.38, "low": 289.7, "close": 291.3, "volume": 1.3, "close_time": 1753297199999}, {"open_time": 1753297200000, "open": 291.57, "high": 292.55, "low": 290.22, "close": 290.22, "volume": 0.656, "close_time": 1753300799999}, {"open_time": 1753300800000, "open": 289.24, "high": 289.24, "low": 284.6, "close": 289.24, "volume": 1.293, "close_time": 1753304399999}, {"open_time": 1753304400000, "open": 286.95, "high": 288.72, "low": 282.51, "close": 288.72, "volume": 3.59, "close_time": 1753307999999}, {"open_time": 1753308000000, "open": 289.23, "high": 291.38, "low": 289.23, "close": 291.38, "volume": 0.613, "close_time": 1753311599999}, {"open_time": 1753311600000, "open": 291.57, "high": 291.57, "low": 290.31, "close": 290.31, "volume": 0.32, "close_time": 1753315199999}, {"open_time": 1753315200000, "open": 289.24, "high": 292.0, "low": 289.24, "close": 292.0, "volume": 0.374, "close_time": 1753318799999}, {"open_time": 1753318800000, "open": 292.33, "high": 292.72, "low": 291.84, "close": 292.72, "volume": 2.146, "close_time": 1753322399999}, {"open_time": 1753322400000, "open": 291.78, "high": 293.7, "low": 291.78, "close": 293.7, "volume": 0.374, "close_time": 1753325999999}, {"open_time": 1753326000000, "open": 292.71, "high": 292.71, "low": 292.62, "close": 292.62, "volume": 0.824, "close_time": 1753329599999}, {"open_time": 1753329600000, "open": 289.33, "high": 289.33, "low": 287.53, "close": 287.53, "volume": 0.283, "close_time": 1753333199999}, {"open_time": 1753333200000, "open": 286.98, "high": 286.98, "low": 281.19, "close": 281.19, "volume": 10.01, "close_time": 1753336799999}, {"open_time": 1753336800000, "open": 284.58, "high": 285.47, "low": 276.59, "close": 280.18, "volume": 31.821, "close_time": 1753340399999}, {"open_time": 1753340400000, "open": 277.65, "high": 284.83, "low": 277.63, "close": 284.83, "volume": 0.967, "close_time": 1753343999999}, {"open_time": 1753344000000, "open": 285.5, "high": 287.28, "low": 285.5, "close": 287.28, "volume": 0.587, "close_time": 1753347599999}, {"open_time": 1753347600000, "open": 288.36, "high": 288.37, "low": 286.03, "close": 288.35, "volume": 0.769, "close_time": 1753351199999}, {"open_time": 1753351200000, "open": 288.05, "high": 288.72, "low": 283.25, "close": 283.25, "volume": 0.944, "close_time": 1753354799999}, {"open_time": 1753354800000, "open": 286.55, "high": 290.24, "low": 286.55, "close": 290.24, "volume": 0.936, "close_time": 1753358399999}, {"open_time": 1753358400000, "open": 288.76, "high": 288.76, "low": 286.45, "close": 286.45, "volume": 0.313, "close_time": 1753361999999}, {"open_time": 1753362000000, "open": 288.01, "high": 288.01, "low": 286.1, "close": 286.1, "volume": 0.674, "close_time": 1753365599999}, {"open_time": 1753365600000, "open": 285.02, "high": 292.72, "low": 284.6, "close": 292.72, "volume": 1.516, "close_time": 1753369199999}, {"open_time": 1753369200000, "open": 293.09, "high": 294.56, "low": 290.42, "close": 290.42, "volume": 0.672, "close_time": 1753372799999}, {"open_time": 1753372800000, "open": 289.33, "high": 289.33, "low": 286.1, "close": 286.1, "volume": 0.506, "close_time": 1753376399999}, {"open_time": 1753376400000, "open": 289.21, "high": 293.89, "low": 289.21, "close": 293.89, "volume": 0.781, "close_time": 1753379999999}, {"open_time": 1753380000000, "open": 291.59, "high": 291.59, "low": 291.57, "close": 291.57, "volume": 0.277, "close_time": 1753383599999}, {"open_time": 1753383600000, "open": 293.85, "high": 293.89, "low": 291.79, "close": 291.93, "volume": 2.872, "close_time": 1753387199999}, {"open_time": 1753387200000, "open": 294.19, "high": 294.56, "low": 294.19, "close": 294.56, "volume": 0.135, "close_time": 1753390799999}, {"open_time": 1753390800000, "open": 291.59, "high": 291.59, "low": 290.83, "close": 290.83, "volume": 0.315, "close_time": 1753394399999}, {"open_time": 1753394400000, "open": 290.78, "high": 290.78, "low": 290.42, "close": 290.42, "volume": 0.135, "close_time": 1753397999999}, {"open_time": 1753398000000, "open": 289.33, "high": 289.33, "low": 286.1, "close": 286.1, "volume": 0.506, "close_time": 1753401599999}, {"open_time": 1753401600000, "open": 285.02, "high": 285.02, "low": 283.25, "close": 283.25, "volume": 0.582, "close_time": 1753405199999}, {"open_time": 1753405200000, "open": 284.8, "high": 288.72, "low": 284.46, "close": 288.72, "volume": 9.346, "close_time": 1753408799999}, {"open_time": 1753408800000, "open": 287.18, "high": 287.96, "low": 283.25, "close": 283.25, "volume": 1.054, "close_time": 1753412399999}, {"open_time": 1753412400000, "open": 282.68, "high": 284.6, "low": 280.0, "close": 284.6, "volume": 3.769, "close_time": 1753415999999}, {"open_time": 1753416000000, "open": 282.96, "high": 286.96, "low": 282.27, "close": 286.96, "volume": 1.221, "close_time": 1753419599999}, {"open_time": 1753419600000, "open": 287.28, "high": 287.94, "low": 287.28, "close": 287.94, "volume": 0.082, "close_time": 1753423199999}, {"open_time": 1753423200000, "open": 284.61, "high": 286.92, "low": 284.6, "close": 286.92, "volume": 0.623, "close_time": 1753426799999}, {"open_time": 1753426800000, "open": 284.61, "high": 286.92, "low": 283.25, "close": 286.62, "volume": 1.405, "close_time": 1753430399999}, {"open_time": 1753430400000, "open": 286.92, "high": 290.24, "low": 286.92, "close": 289.08, "volume": 1.603, "close_time": 1753433999999}, {"open_time": 1753434000000, "open": 288.69, "high": 293.09, "low": 288.69, "close": 293.09, "volume": 1.545, "close_time": 1753437599999}, {"open_time": 1753437600000, "open": 293.7, "high": 294.19, "low": 290.1, "close": 290.1, "volume": 0.64, "close_time": 1753441199999}, {"open_time": 1753441200000, "open": 291.99, "high": 294.56, "low": 291.99, "close": 294.56, "volume": 0.437, "close_time": 1753444799999}, {"open_time": 1753444800000, "open": 294.62, "high": 295.56, "low": 293.38, "close": 293.38, "volume": 2.988, "close_time": 1753448399999}, {"open_time": 1753448400000, "open": 293.02, "high": 294.43, "low": 291.57, "close": 293.89, "volume": 1.104, "close_time": 1753451999999}, {"open_time": 1753452000000, "open": 293.34, "high": 293.34, "low": 287.53, "close": 287.53, "volume": 1.293, "close_time": 1753455599999}, {"open_time": 1753455600000, "open": 286.98, "high": 288.72, "low": 285.02, "close": 288.72, "volume": 0.556, "close_time": 1753459199999}, {"open_time": 1753459200000, "open": 289.24, "high": 290.0, "low": 286.92, "close": 289.77, "volume": 8.988, "close_time": 1753462799999}, {"open_time": 1753462800000, "open": 290.17, "high": 290.17, "low": 290.17, "close": 290.17, "volume": 0.041, "close_time": 1753466399999}, {"open_time": 1753466400000, "open": 288.9, "high": 288.9, "low": 288.9, "close": 288.9, "volume": 0.346, "close_time": 1753469999999}, {"open_time": 1753470000000, "open": 288.83, "high": 289.5, "low": 288.83, "close": 289.5, "volume": 0.482, "close_time": 1753473599999}, {"open_time": 1753473600000, "open": 288.58, "high": 291.63, "low": 288.58, "close": 291.63, "volume": 0.577, "close_time": 1753477199999}, {"open_time": 1753477200000, "open": 292.72, "high": 294.18, "low": 291.49, "close": 291.5, "volume": 335.387, "close_time": 1753480799999}, {"open_time": 1753480800000, "open": 293.89, "high": 294.56, "low": 293.89, "close": 294.56, "volume": 0.146, "close_time": 1753484399999}, {"open_time": 1753484400000, "open": 294.56, "high": 294.56, "low": 294.56, "close": 294.56, "volume": 0.0, "close_time": 1753487999999}, {"open_time": 1753488000000, "open": 294.56, "high": 294.56, "low": 294.56, "close": 294.56, "volume": 7.087, "close_time": 1753491599999}, {"open_time": 1753491600000, "open": 295.66, "high": 296.21, "low": 294.96, "close": 296.21, "volume": 1.213, "close_time": 1753495199999}, {"open_time": 1753495200000, "open": 297.15, "high": 298.64, "low": 296.39, "close": 296.89, "volume": 10.287, "close_time": 1753498799999}, {"open_time": 1753498800000, "open": 297.4, "high": 298.23, "low": 297.4, "close": 298.23, "volume": 0.237, "close_time": 1753502399999}, {"open_time": 1753502400000, "open": 298.23, "high": 298.23, "low": 298.23, "close": 298.23, "volume": 0.0, "close_time": 1753505999999}, {"open_time": 1753506000000, "open": 299.01, "high": 299.28, "low": 299.01, "close": 299.28, "volume": 0.097, "close_time": 1753509599999}, {"open_time": 1753509600000, "open": 299.28, "high": 299.28, "low": 299.28, "close": 299.28, "volume": 0.0, "close_time": 1753513199999}, {"open_time": 1753513200000, "open": 296.3, "high": 296.3, "low": 296.21, "close": 296.21, "volume": 1.011, "close_time": 1753516799999}, {"open_time": 1753516800000, "open": 297.87, "high": 297.87, "low": 297.87, "close": 297.87, "volume": 0.837, "close_time": 1753520399999}, {"open_time": 1753520400000, "open": 297.03, "high": 297.03, "low": 297.03, "close": 297.03, "volume": 0.162, "close_time": 1753523999999}, {"open_time": 1753524000000, "open": 298.54, "high": 298.54, "low": 298.39, "close": 298.39, "volume": 0.044, "close_time": 1753527599999}, {"open_time": 1753527600000, "open": 297.71, "high": 297.71, "low": 296.21, "close": 296.21, "volume": 0.077, "close_time": 1753531199999}, {"open_time": 1753531200000, "open": 296.21, "high": 296.21, "low": 296.21, "close": 296.21, "volume": 0.0, "close_time": 1753534799999}, {"open_time": 1753534800000, "open": 296.21, "high": 296.21, "low": 296.21, "close": 296.21, "volume": 0.0, "close_time": 1753538399999}, {"open_time": 1753538400000, "open": 297.1, "high": 297.1, "low": 294.64, "close": 294.64, "volume": 0.557, "close_time": 1753541999999}, {"open_time": 1753542000000, "open": 293.89, "high": 294.67, "low": 293.71, "close": 294.67, "volume": 0.341, "close_time": 1753545599999}, {"open_time": 1753545600000, "open": 294.67, "high": 294.67, "low": 294.67, "close": 294.67, "volume": 0.0, "close_time": 1753549199999}, {"open_time": 1753549200000, "open": 293.54, "high": 293.58, "low": 293.54, "close": 293.54, "volume": 11.376, "close_time": 1753552799999}, {"open_time": 1753552800000, "open": 294.09, "high": 296.21, "low": 293.34, "close": 296.21, "volume": 0.791, "close_time": 1753556399999}, {"open_time": 1753556400000, "open": 297.1, "high": 297.15, "low": 297.1, "close": 297.15, "volume": 0.118, "close_time": 1753559999999}, {"open_time": 1753560000000, "open": 297.15, "high": 297.15, "low": 297.15, "close": 297.15, "volume": 0.0, "close_time": 1753563599999}, {"open_time": 1753563600000, "open": 295.83, "high": 295.83, "low": 295.83, "close": 295.83, "volume": 0.146, "close_time": 1753567199999}, {"open_time": 1753567200000, "open": 297.52, "high": 298.64, "low": 296.21, "close": 296.21, "volume": 0.547, "close_time": 1753570799999}, {"open_time": 1753570800000, "open": 296.21, "high": 296.21, "low": 294.81, "close": 294.81, "volume": 0.43, "close_time": 1753574399999}, {"open_time": 1753574400000, "open": 295.04, "high": 295.04, "low": 295.04, "close": 295.04, "volume": 0.582, "close_time": 1753577999999}, {"open_time": 1753578000000, "open": 298.25, "high": 298.25, "low": 297.58, "close": 297.75, "volume": 3.298, "close_time": 1753581599999}, {"open_time": 1753581600000, "open": 295.9, "high": 296.78, "low": 295.9, "close": 296.78, "volume": 0.221, "close_time": 1753585199999}, {"open_time": 1753585200000, "open": 297.36, "high": 297.36, "low": 296.78, "close": 296.78, "volume": 2.837, "close_time": 1753588799999}, {"open_time": 1753588800000, "open": 296.09, "high": 297.46, "low": 296.09, "close": 297.46, "volume": 1.013, "close_time": 1753592399999}, {"open_time": 1753592400000, "open": 298.54, "high": 298.64, "low": 298.54, "close": 298.64, "volume": 0.105, "close_time": 1753595999999}, {"open_time": 1753596000000, "open": 296.21, "high": 296.21, "low": 296.21, "close": 296.21, "volume": 0.011, "close_time": 1753599599999}, {"open_time": 1753599600000, "open": 296.21, "high": 296.21, "low": 296.21, "close": 296.21, "volume": 0.0, "close_time": 1753603199999}, {"open_time": 1753603200000, "open": 294.81, "high": 294.81, "low": 294.81, "close": 294.81, "volume": 0.094, "close_time": 1753606799999}, {"open_time": 1753606800000, "open": 295.16, "high": 295.16, "low": 295.16, "close": 295.16, "volume": 0.212, "close_time": 1753610399999}, {"open_time": 1753610400000, "open": 295.16, "high": 295.16, "low": 295.16, "close": 295.16, "volume": 0.0, "close_time": 1753613999999}, {"open_time": 1753614000000, "open": 295.16, "high": 295.16, "low": 295.16, "close": 295.16, "volume": 0.0, "close_time": 1753617599999}, {"open_time": 1753617600000, "open": 295.16, "high": 295.16, "low": 295.16, "close": 295.16, "volume": 0.0, "close_time": 1753621199999}, {"open_time": 1753621200000, "open": 295.16, "high": 295.16, "low": 295.16, "close": 295.16, "volume": 0.0, "close_time": 1753624799999}, {"open_time": 1753624800000, "open": 295.16, "high": 295.16, "low": 295.16, "close": 295.16, "volume": 0.0, "close_time": 1753628399999}, {"open_time": 1753628400000, "open": 297.24, "high": 297.24, "low": 297.24, "close": 297.24, "volume": 0.013, "close_time": 1753631999999}, {"open_time": 1753632000000, "open": 297.24, "high": 299.62, "low": 297.24, "close": 299.62, "volume": 0.436, "close_time": 1753635599999}, {"open_time": 1753635600000, "open": 299.62, "high": 299.62, "low": 299.62, "close": 299.62, "volume": 0.0, "close_time": 1753639199999}, {"open_time": 1753639200000, "open": 299.01, "high": 300.97, "low": 299.01, "close": 300.23, "volume": 0.976, "close_time": 1753642799999}, {"open_time": 1753642800000, "open": 298.71, "high": 298.71, "low": 298.54, "close": 298.54, "volume": 2.119, "close_time": 1753646399999}, {"open_time": 1753646400000, "open": 298.02, "high": 298.29, "low": 298.02, "close": 298.29, "volume": 0.109, "close_time": 1753649999999}, {"open_time": 1753650000000, "open": 298.29, "high": 298.29, "low": 298.29, "close": 298.29, "volume": 0.0, "close_time": 1753653599999}, {"open_time": 1753653600000, "open": 300.86, "high": 302.7, "low": 300.86, "close": 302.7, "volume": 0.296, "close_time": 1753657199999}, {"open_time": 1753657200000, "open": 299.92, "high": 305.06, "low": 299.92, "close": 305.06, "volume": 1.222, "close_time": 1753660799999}, {"open_time": 1753660800000, "open": 305.28, "high": 306.19, "low": 304.18, "close": 304.21, "volume": 0.54, "close_time": 1753664399999}, {"open_time": 1753664400000, "open": 305.04, "high": 305.04, "low": 301.15, "close": 301.15, "volume": 1.944, "close_time": 1753667999999}, {"open_time": 1753668000000, "open": 303.85, "high": 306.59, "low": 303.85, "close": 305.68, "volume": 0.62, "close_time": 1753671599999}, {"open_time": 1753671600000, "open": 304.04, "high": 304.04, "low": 303.66, "close": 303.66, "volume": 0.462, "close_time": 1753675199999}, {"open_time": 1753675200000, "open": 303.18, "high": 303.18, "low": 303.18, "close": 303.18, "volume": 0.011, "close_time": 1753678799999}, {"open_time": 1753678800000, "open": 305.51, "high": 308.94, "low": 305.51, "close": 308.94, "volume": 1.127, "close_time": 1753682399999}, {"open_time": 1753682400000, "open": 305.98, "high": 306.44, "low": 305.98, "close": 306.44, "volume": 0.069, "close_time": 1753685999999}, {"open_time": 1753686000000, "open": 305.51, "high": 305.51, "low": 305.51, "close": 305.51, "volume": 0.011, "close_time": 1753689599999}, {"open_time": 1753689600000, "open": 305.51, "high": 305.51, "low": 305.51, "close": 305.51, "volume": 0.0, "close_time": 1753693199999}, {"open_time": 1753693200000, "open": 305.02, "high": 305.05, "low": 304.95, "close": 305.05, "volume": 1.531, "close_time": 1753696799999}, {"open_time": 1753696800000, "open": 305.05, "high": 305.05, "low": 305.05, "close": 305.05, "volume": 0.0, "close_time": 1753700399999}, {"open_time": 1753700400000, "open": 304.19, "high": 304.19, "low": 303.04, "close": 303.04, "volume": 0.826, "close_time": 1753703999999}, {"open_time": 1753704000000, "open": 302.66, "high": 302.66, "low": 302.66, "close": 302.66, "volume": 0.038, "close_time": 1753707599999}, {"open_time": 1753707600000, "open": 302.27, "high": 302.27, "low": 296.66, "close": 296.66, "volume": 1.091, "close_time": 1753711199999}, {"open_time": 1753711200000, "open": 296.51, "high": 296.51, "low": 291.41, "close": 291.41, "volume": 1.89, "close_time": 1753714799999}, {"open_time": 1753714800000, "open": 292.67, "high": 295.66, "low": 291.57, "close": 291.57, "volume": 68.561, "close_time": 1753718399999}, {"open_time": 1753718400000, "open": 290.78, "high": 290.78, "low": 290.78, "close": 290.78, "volume": 0.04, "close_time": 1753721999999}, {"open_time": 1753722000000, "open": 290.42, "high": 292.73, "low": 289.72, "close": 292.73, "volume": 0.447, "close_time": 1753725599999}, {"open_time": 1753725600000, "open": 292.24, "high": 292.24, "low": 287.89, "close": 287.89, "volume": 1.244, "close_time": 1753729199999}, {"open_time": 1753729200000, "open": 287.89, "high": 287.89, "low": 287.53, "close": 287.53, "volume": 0.346, "close_time": 1753732799999}, {"open_time": 1753732800000, "open": 286.98, "high": 289.73, "low": 286.1, "close": 289.73, "volume": 0.604, "close_time": 1753736399999}, {"open_time": 1753736400000, "open": 289.81, "high": 289.81, "low": 289.81, "close": 289.81, "volume": 0.097, "close_time": 1753739999999}, {"open_time": 1753740000000, "open": 287.34, "high": 290.06, "low": 286.92, "close": 286.92, "volume": 0.467, "close_time": 1753743599999}, {"open_time": 1753743600000, "open": 289.24, "high": 289.24, "low": 289.24, "close": 289.24, "volume": 0.011, "close_time": 1753747199999}, {"open_time": 1753747200000, "open": 290.17, "high": 291.63, "low": 286.1, "close": 289.24, "volume": 1.045, "close_time": 1753750799999}, {"open_time": 1753750800000, "open": 290.07, "high": 290.17, "low": 288.59, "close": 288.59, "volume": 0.973, "close_time": 1753754399999}, {"open_time": 1753754400000, "open": 286.92, "high": 288.11, "low": 284.6, "close": 286.08, "volume": 1.455, "close_time": 1753757999999}, {"open_time": 1753758000000, "open": 286.78, "high": 290.17, "low": 286.78, "close": 290.17, "volume": 0.627, "close_time": 1753761599999}, {"open_time": 1753761600000, "open": 290.31, "high": 290.31, "low": 288.28, "close": 288.28, "volume": 0.184, "close_time": 1753765199999}, {"open_time": 1753765200000, "open": 290.23, "high": 290.23, "low": 287.28, "close": 289.1, "volume": 0.128, "close_time": 1753768799999}, {"open_time": 1753768800000, "open": 291.26, "high": 291.38, "low": 291.26, "close": 291.38, "volume": 0.39, "close_time": 1753772399999}, {"open_time": 1753772400000, "open": 291.57, "high": 294.56, "low": 291.57, "close": 294.56, "volume": 0.658, "close_time": 1753775999999}, {"open_time": 1753776000000, "open": 295.04, "high": 295.04, "low": 295.04, "close": 295.04, "volume": 0.29, "close_time": 1753779599999}, {"open_time": 1753779600000, "open": 291.58, "high": 291.84, "low": 290.42, "close": 290.42, "volume": 0.642, "close_time": 1753783199999}, {"open_time": 1753783200000, "open": 289.33, "high": 291.12, "low": 286.1, "close": 286.1, "volume": 0.517, "close_time": 1753786799999}, {"open_time": 1753786800000, "open": 289.1, "high": 289.1, "low": 289.1, "close": 289.1, "volume": 0.011, "close_time": 1753790399999}, {"open_time": 1753790400000, "open": 289.24, "high": 289.24, "low": 289.24, "close": 289.24, "volume": 0.011, "close_time": 1753793999999}, {"open_time": 1753794000000, "open": 289.81, "high": 291.63, "low": 286.45, "close": 286.45, "volume": 1.094, "close_time": 1753797599999}, {"open_time": 1753797600000, "open": 286.1, "high": 286.1, "low": 280.97, "close": 280.97, "volume": 107.388, "close_time": 1753801199999}, {"open_time": 1753801200000, "open": 280.51, "high": 284.23, "low": 280.51, "close": 284.21, "volume": 0.646, "close_time": 1753804799999}, {"open_time": 1753804800000, "open": 280.43, "high": 283.86, "low": 279.95, "close": 283.84, "volume": 0.861, "close_time": 1753808399999}, {"open_time": 1753808400000, "open": 284.07, "high": 285.5, "low": 284.03, "close": 284.03, "volume": 0.49, "close_time": 1753811999999}, {"open_time": 1753812000000, "open": 282.27, "high": 282.27, "low": 282.27, "close": 282.27, "volume": 0.011, "close_time": 1753815599999}, {"open_time": 1753815600000, "open": 283.83, "high": 284.48, "low": 281.84, "close": 281.84, "volume": 5.703, "close_time": 1753819199999}, {"open_time": 1753819200000, "open": 281.84, "high": 282.41, "low": 279.95, "close": 282.41, "volume": 4.034, "close_time": 1753822799999}, {"open_time": 1753822800000, "open": 279.95, "high": 282.27, "low": 279.95, "close": 282.27, "volume": 0.28, "close_time": 1753826399999}, {"open_time": 1753826400000, "open": 282.99, "high": 282.99, "low": 282.99, "close": 282.99, "volume": 0.253, "close_time": 1753829999999}, {"open_time": 1753830000000, "open": 282.99, "high": 282.99, "low": 282.99, "close": 282.99, "volume": 0.0, "close_time": 1753833599999}, {"open_time": 1753833600000, "open": 279.95, "high": 279.95, "low": 279.03, "close": 279.03, "volume": 0.152, "close_time": 1753837199999}, {"open_time": 1753837200000, "open": 281.21, "high": 283.0, "low": 281.19, "close": 283.0, "volume": 0.992, "close_time": 1753840799999}, {"open_time": 1753840800000, "open": 284.05, "high": 284.07, "low": 282.73, "close": 284.07, "volume": 1.002, "close_time": 1753844399999}, {"open_time": 1753844400000, "open": 284.07, "high": 284.07, "low": 284.07, "close": 284.07, "volume": 1.0, "close_time": 1753847999999}, {"open_time": 1753848000000, "open": 284.07, "high": 284.07, "low": 284.07, "close": 284.07, "volume": 0.0, "close_time": 1753851599999}, {"open_time": 1753851600000, "open": 281.03, "high": 283.9, "low": 280.43, "close": 283.9, "volume": 0.314, "close_time": 1753855199999}, {"open_time": 1753855200000, "open": 283.9, "high": 283.9, "low": 283.9, "close": 283.9, "volume": 0.0, "close_time": 1753858799999}, {"open_time": 1753858800000, "open": 283.9, "high": 283.9, "low": 283.9, "close": 283.9, "volume": 0.0, "close_time": 1753862399999}, {"open_time": 1753862400000, "open": 283.9, "high": 283.9, "low": 283.9, "close": 283.9, "volume": 0.0, "close_time": 1753865999999}, {"open_time": 1753866000000, "open": 279.95, "high": 279.95, "low": 279.03, "close": 279.03, "volume": 0.152, "close_time": 1753869599999}, {"open_time": 1753869600000, "open": 279.5, "high": 279.5, "low": 277.63, "close": 277.63, "volume": 0.378, "close_time": 1753873199999}, {"open_time": 1753873200000, "open": 276.59, "high": 276.59, "low": 272.47, "close": 272.47, "volume": 5.006, "close_time": 1753876799999}, {"open_time": 1753876800000, "open": 275.3, "high": 276.0, "low": 275.3, "close": 275.99, "volume": 1.019, "close_time": 1753880399999}, {"open_time": 1753880400000, "open": 275.99, "high": 276.88, "low": 274.21, "close": 276.88, "volume": 0.597, "close_time": 1753883999999}, {"open_time": 1753884000000, "open": 277.01, "high": 278.78, "low": 277.0, "close": 278.78, "volume": 0.693, "close_time": 1753887599999}, {"open_time": 1753887600000, "open": 278.78, "high": 278.78, "low": 278.78, "close": 278.78, "volume": 0.0, "close_time": 1753891199999}, {"open_time": 1753891200000, "open": 275.34, "high": 279.79, "low": 275.3, "close": 279.62, "volume": 0.708, "close_time": 1753894799999}, {"open_time": 1753894800000, "open": 276.62, "high": 277.77, "low": 275.66, "close": 277.77, "volume": 2.405, "close_time": 1753898399999}, {"open_time": 1753898400000, "open": 275.3, "high": 275.3, "low": 272.07, "close": 272.07, "volume": 1.836, "close_time": 1753901999999}, {"open_time": 1753902000000, "open": 271.11, "high": 274.1, "low": 264.11, "close": 274.1, "volume": 24.454, "close_time": 1753905599999}, {"open_time": 1753905600000, "open": 274.31, "high": 275.68, "low": 272.98, "close": 272.98, "volume": 0.576, "close_time": 1753909199999}, {"open_time": 1753909200000, "open": 274.09, "high": 274.09, "low": 269.76, "close": 269.76, "volume": 0.886, "close_time": 1753912799999}, {"open_time": 1753912800000, "open": 270.7, "high": 270.7, "low": 270.7, "close": 270.7, "volume": 0.012, "close_time": 1753916399999}, {"open_time": 1753916400000, "open": 272.11, "high": 275.3, "low": 272.11, "close": 275.3, "volume": 1.221, "close_time": 1753919999999}, {"open_time": 1753920000000, "open": 275.27, "high": 277.63, "low": 275.27, "close": 277.63, "volume": 0.679, "close_time": 1753923599999}, {"open_time": 1753923600000, "open": 277.78, "high": 278.45, "low": 277.78, "close": 278.45, "volume": 1.406, "close_time": 1753927199999}, {"open_time": 1753927200000, "open": 278.78, "high": 279.93, "low": 277.99, "close": 279.93, "volume": 0.905, "close_time": 1753930799999}, {"open_time": 1753930800000, "open": 279.93, "high": 279.93, "low": 279.93, "close": 279.93, "volume": 0.0, "close_time": 1753934399999}, {"open_time": 1753934400000, "open": 279.93, "high": 279.93, "low": 279.93, "close": 279.93, "volume": 0.0, "close_time": 1753937999999}, {"open_time": 1753938000000, "open": 279.93, "high": 279.93, "low": 279.93, "close": 279.93, "volume": 0.0, "close_time": 1753941599999}, {"open_time": 1753941600000, "open": 277.99, "high": 278.03, "low": 276.84, "close": 277.06, "volume": 2.923, "close_time": 1753945199999}, {"open_time": 1753945200000, "open": 277.06, "high": 277.06, "low": 277.06, "close": 277.06, "volume": 0.0, "close_time": 1753948799999}, {"open_time": 1753948800000, "open": 277.06, "high": 277.06, "low": 277.06, "close": 277.06, "volume": 0.0, "close_time": 1753952399999}, {"open_time": 1753952400000, "open": 277.53, "high": 277.53, "low": 277.52, "close": 277.52, "volume": 0.106, "close_time": 1753955999999}, {"open_time": 1753956000000, "open": 277.52, "high": 277.52, "low": 277.52, "close": 277.52, "volume": 0.0, "close_time": 1753959599999}, {"open_time": 1753959600000, "open": 277.06, "high": 277.06, "low": 274.88, "close": 274.88, "volume": 0.421, "close_time": 1753963199999}, {"open_time": 1753963200000, "open": 273.84, "high": 273.84, "low": 272.07, "close": 272.07, "volume": 0.608, "close_time": 1753966799999}, {"open_time": 1753966800000, "open": 271.11, "high": 271.11, "low": 267.94, "close": 267.94, "volume": 1.025, "close_time": 1753970399999}, {"open_time": 1753970400000, "open": 267.94, "high": 268.26, "low": 266.01, "close": 268.26, "volume": 1.073, "close_time": 1753973999999}, {"open_time": 1753974000000, "open": 268.33, "high": 268.65, "low": 268.33, "close": 268.65, "volume": 0.557, "close_time": 1753977599999}, {"open_time": 1753977600000, "open": 270.22, "high": 271.89, "low": 270.22, "close": 271.89, "volume": 0.606, "close_time": 1753981199999}, {"open_time": 1753981200000, "open": 271.21, "high": 271.21, "low": 267.07, "close": 267.07, "volume": 18.986, "close_time": 1753984799999}, {"open_time": 1753984800000, "open": 266.76, "high": 268.33, "low": 266.01, "close": 268.33, "volume": 0.126, "close_time": 1753988399999}, {"open_time": 1753988400000, "open": 269.61, "high": 269.62, "low": 268.84, "close": 268.86, "volume": 3.313, "close_time": 1753991999999}, {"open_time": 1753992000000, "open": 266.01, "high": 268.33, "low": 266.01, "close": 268.0, "volume": 0.768, "close_time": 1753995599999}, {"open_time": 1753995600000, "open": 266.01, "high": 266.01, "low": 265.43, "close": 265.43, "volume": 0.239, "close_time": 1753999199999}, {"open_time": 1753999200000, "open": 264.41, "high": 264.41, "low": 261.32, "close": 261.32, "volume": 1.962, "close_time": 1754002799999}, {"open_time": 1754002800000, "open": 262.21, "high": 263.66, "low": 260.18, "close": 260.18, "volume": 44.118, "close_time": 1754006399999}, {"open_time": 1754006400000, "open": 259.88, "high": 263.55, "low": 255.57, "close": 260.92, "volume": 23.302, "close_time": 1754009999999}, {"open_time": 1754010000000, "open": 260.93, "high": 261.09, "low": 257.59, "close": 257.59, "volume": 1.389, "close_time": 1754013599999}, {"open_time": 1754013600000, "open": 260.89, "high": 262.07, "low": 260.33, "close": 262.07, "volume": 0.928, "close_time": 1754017199999}, {"open_time": 1754017200000, "open": 262.24, "high": 262.24, "low": 262.24, "close": 262.24, "volume": 0.107, "close_time": 1754020799999}, {"open_time": 1754020800000, "open": 262.1, "high": 263.04, "low": 259.29, "close": 259.29, "volume": 12.129, "close_time": 1754024399999}, {"open_time": 1754024400000, "open": 259.04, "high": 259.04, "low": 257.59, "close": 257.59, "volume": 0.878, "close_time": 1754027999999}, {"open_time": 1754028000000, "open": 257.7, "high": 257.7, "low": 256.31, "close": 256.31, "volume": 9.196, "close_time": 1754031599999}, {"open_time": 1754031600000, "open": 259.04, "high": 259.04, "low": 256.72, "close": 256.72, "volume": 0.022, "close_time": 1754035199999}, {"open_time": 1754035200000, "open": 255.94, "high": 257.04, "low": 253.76, "close": 257.04, "volume": 0.92, "close_time": 1754038799999}, {"open_time": 1754038800000, "open": 257.04, "high": 258.1, "low": 255.98, "close": 255.98, "volume": 0.853, "close_time": 1754042399999}, {"open_time": 1754042400000, "open": 257.04, "high": 257.05, "low": 256.28, "close": 256.28, "volume": 2.121, "close_time": 1754045999999}, {"open_time": 1754046000000, "open": 258.34, "high": 259.04, "low": 258.34, "close": 259.04, "volume": 0.12, "close_time": 1754049599999}, {"open_time": 1754049600000, "open": 259.64, "high": 261.82, "low": 257.63, "close": 257.63, "volume": 1.667, "close_time": 1754053199999}, {"open_time": 1754053200000, "open": 257.59, "high": 257.59, "low": 253.76, "close": 253.76, "volume": 0.866, "close_time": 1754056799999}, {"open_time": 1754056800000, "open": 253.4, "high": 261.35, "low": 253.4, "close": 261.35, "volume": 4.137, "close_time": 1754060399999}, {"open_time": 1754060400000, "open": 257.6, "high": 259.64, "low": 256.31, "close": 259.64, "volume": 0.699, "close_time": 1754063999999}, {"open_time": 1754064000000, "open": 260.9, "high": 260.93, "low": 256.72, "close": 256.72, "volume": 0.93, "close_time": 1754067599999}, {"open_time": 1754067600000, "open": 256.31, "high": 258.13, "low": 255.03, "close": 258.13, "volume": 2.095, "close_time": 1754071199999}, {"open_time": 1754071200000, "open": 254.39, "high": 258.34, "low": 254.39, "close": 258.08, "volume": 0.749, "close_time": 1754074799999}, {"open_time": 1754074800000, "open": 259.01, "high": 260.92, "low": 258.09, "close": 258.09, "volume": 2.549, "close_time": 1754078399999}, {"open_time": 1754078400000, "open": 260.35, "high": 260.35, "low": 255.03, "close": 258.34, "volume": 15.113, "close_time": 1754081999999}, {"open_time": 1754082000000, "open": 259.04, "high": 259.51, "low": 258.31, "close": 259.51, "volume": 1.328, "close_time": 1754085599999}, {"open_time": 1754085600000, "open": 258.15, "high": 258.15, "low": 249.75, "close": 254.27, "volume": 14.886, "close_time": 1754089199999}, {"open_time": 1754089200000, "open": 254.37, "high": 257.0, "low": 252.71, "close": 256.97, "volume": 3.052, "close_time": 1754092799999}, {"open_time": 1754092800000, "open": 257.03, "high": 257.85, "low": 257.03, "close": 257.85, "volume": 0.583, "close_time": 1754096399999}, {"open_time": 1754096400000, "open": 257.85, "high": 257.85, "low": 257.35, "close": 257.67, "volume": 2.204, "close_time": 1754099999999}, {"open_time": 1754100000000, "open": 255.05, "high": 258.15, "low": 255.05, "close": 258.15, "volume": 0.943, "close_time": 1754103599999}, {"open_time": 1754103600000, "open": 258.15, "high": 258.15, "low": 258.15, "close": 258.15, "volume": 0.0, "close_time": 1754107199999}, {"open_time": 1754107200000, "open": 258.15, "high": 258.15, "low": 258.15, "close": 258.15, "volume": 0.0, "close_time": 1754110799999}, {"open_time": 1754110800000, "open": 256.53, "high": 256.53, "low": 256.53, "close": 256.53, "volume": 0.019, "close_time": 1754114399999}, {"open_time": 1754114400000, "open": 254.39, "high": 254.39, "low": 251.23, "close": 251.23, "volume": 0.92, "close_time": 1754117999999}, {"open_time": 1754118000000, "open": 254.39, "high": 255.77, "low": 254.39, "close": 255.77, "volume": 0.231, "close_time": 1754121599999}, {"open_time": 1754121600000, "open": 255.77, "high": 255.77, "low": 255.77, "close": 255.77, "volume": 0.0, "close_time": 1754125199999}, {"open_time": 1754125200000, "open": 254.7, "high": 254.7, "low": 252.93, "close": 252.93, "volume": 0.755, "close_time": 1754128799999}, {"open_time": 1754128800000, "open": 252.49, "high": 252.49, "low": 252.07, "close": 252.07, "volume": 0.121, "close_time": 1754132399999}, {"open_time": 1754132400000, "open": 254.39, "high": 254.39, "low": 254.39, "close": 254.39, "volume": 0.011, "close_time": 1754135999999}, {"open_time": 1754136000000, "open": 254.42, "high": 254.7, "low": 254.42, "close": 254.7, "volume": 0.226, "close_time": 1754139599999}, {"open_time": 1754139600000, "open": 253.74, "high": 255.77, "low": 253.74, "close": 255.77, "volume": 0.685, "close_time": 1754143199999}, {"open_time": 1754143200000, "open": 252.5, "high": 252.5, "low": 252.07, "close": 252.07, "volume": 0.453, "close_time": 1754146799999}, {"open_time": 1754146800000, "open": 254.39, "high": 254.39, "low": 252.07, "close": 252.07, "volume": 0.022, "close_time": 1754150399999}, {"open_time": 1754150400000, "open": 252.02, "high": 253.22, "low": 249.75, "close": 252.34, "volume": 17.783, "close_time": 1754153999999}, {"open_time": 1754154000000, "open": 249.99, "high": 249.99, "low": 247.64, "close": 247.64, "volume": 1.184, "close_time": 1754157599999}, {"open_time": 1754157600000, "open": 247.49, "high": 249.74, "low": 245.44, "close": 245.63, "volume": 20.084, "close_time": 1754161199999}, {"open_time": 1754161200000, "open": 246.31, "high": 251.95, "low": 246.31, "close": 251.95, "volume": 7.435, "close_time": 1754164799999}, {"open_time": 1754164800000, "open": 251.74, "high": 251.74, "low": 251.74, "close": 251.74, "volume": 0.119, "close_time": 1754168399999}, {"open_time": 1754168400000, "open": 251.95, "high": 252.07, "low": 250.6, "close": 250.6, "volume": 0.619, "close_time": 1754171999999}, {"open_time": 1754172000000, "open": 249.75, "high": 249.75, "low": 248.73, "close": 248.73, "volume": 0.475, "close_time": 1754175599999}, {"open_time": 1754175600000, "open": 250.29, "high": 250.29, "low": 250.29, "close": 250.29, "volume": 0.253, "close_time": 1754179199999}, {"open_time": 1754179200000, "open": 251.48, "high": 251.49, "low": 247.42, "close": 250.7, "volume": 1.51, "close_time": 1754182799999}, {"open_time": 1754182800000, "open": 251.96, "high": 252.7, "low": 251.96, "close": 252.7, "volume": 0.912, "close_time": 1754186399999}, {"open_time": 1754186400000, "open": 253.21, "high": 253.22, "low": 252.48, "close": 253.22, "volume": 0.574, "close_time": 1754189999999}, {"open_time": 1754190000000, "open": 253.94, "high": 254.49, "low": 253.94, "close": 254.49, "volume": 0.458, "close_time": 1754193599999}, {"open_time": 1754193600000, "open": 254.49, "high": 254.49, "low": 254.49, "close": 254.49, "volume": 0.0, "close_time": 1754197199999}, {"open_time": 1754197200000, "open": 254.49, "high": 254.49, "low": 254.49, "close": 254.49, "volume": 0.0, "close_time": 1754200799999}, {"open_time": 1754200800000, "open": 254.49, "high": 254.49, "low": 254.49, "close": 254.49, "volume": 0.0, "close_time": 1754204399999}, {"open_time": 1754204400000, "open": 255.77, "high": 255.81, "low": 255.77, "close": 255.81, "volume": 0.27, "close_time": 1754207999999}, {"open_time": 1754208000000, "open": 255.86, "high": 257.05, "low": 255.86, "close": 257.05, "volume": 0.205, "close_time": 1754211599999}, {"open_time": 1754211600000, "open": 256.12, "high": 257.7, "low": 256.11, "close": 257.7, "volume": 0.352, "close_time": 1754215199999}, {"open_time": 1754215200000, "open": 257.85, "high": 258.34, "low": 257.85, "close": 258.34, "volume": 0.507, "close_time": 1754218799999}, {"open_time": 1754218800000, "open": 258.59, "high": 259.04, "low": 258.59, "close": 259.04, "volume": 0.243, "close_time": 1754222399999}, {"open_time": 1754222400000, "open": 256.72, "high": 257.77, "low": 256.0, "close": 257.77, "volume": 0.441, "close_time": 1754225999999}, {"open_time": 1754226000000, "open": 258.56, "high": 258.56, "low": 258.56, "close": 258.56, "volume": 0.193, "close_time": 1754229599999}, {"open_time": 1754229600000, "open": 258.56, "high": 258.56, "low": 258.56, "close": 258.56, "volume": 0.0, "close_time": 1754233199999}, {"open_time": 1754233200000, "open": 258.56, "high": 258.56, "low": 258.56, "close": 258.56, "volume": 0.0, "close_time": 1754236799999}, {"open_time": 1754236800000, "open": 258.56, "high": 258.56, "low": 258.56, "close": 258.56, "volume": 0.0, "close_time": 1754240399999}, {"open_time": 1754240400000, "open": 259.03, "high": 259.03, "low": 257.21, "close": 257.21, "volume": 0.062, "close_time": 1754243999999}, {"open_time": 1754244000000, "open": 258.94, "high": 259.04, "low": 258.94, "close": 259.04, "volume": 0.348, "close_time": 1754247599999}, {"open_time": 1754247600000, "open": 259.02, "high": 259.02, "low": 259.02, "close": 259.02, "volume": 0.038, "close_time": 1754251199999}, {"open_time": 1754251200000, "open": 259.02, "high": 259.02, "low": 259.02, "close": 259.02, "volume": 0.0, "close_time": 1754254799999}, {"open_time": 1754254800000, "open": 259.64, "high": 259.81, "low": 259.64, "close": 259.81, "volume": 0.239, "close_time": 1754258399999}, {"open_time": 1754258400000, "open": 259.81, "high": 259.81, "low": 259.81, "close": 259.81, "volume": 0.0, "close_time": 1754261999999}, {"open_time": 1754262000000, "open": 259.81, "high": 259.81, "low": 259.81, "close": 259.81, "volume": 0.0, "close_time": 1754265599999}, {"open_time": 1754265600000, "open": 260.93, "high": 263.82, "low": 260.36, "close": 263.82, "volume": 1.474, "close_time": 1754269199999}, {"open_time": 1754269200000, "open": 264.27, "high": 264.27, "low": 262.19, "close": 263.95, "volume": 1.263, "close_time": 1754272799999}, {"open_time": 1754272800000, "open": 261.98, "high": 264.25, "low": 261.98, "close": 262.59, "volume": 3.272, "close_time": 1754276399999}, {"open_time": 1754276400000, "open": 262.59, "high": 262.59, "low": 262.59, "close": 262.59, "volume": 0.0, "close_time": 1754279999999}, {"open_time": 1754280000000, "open": 262.08, "high": 262.08, "low": 262.08, "close": 262.08, "volume": 0.133, "close_time": 1754283599999}, {"open_time": 1754283600000, "open": 261.39, "high": 261.39, "low": 261.27, "close": 261.27, "volume": 0.423, "close_time": 1754287199999}, {"open_time": 1754287200000, "open": 261.27, "high": 261.27, "low": 261.27, "close": 261.27, "volume": 0.0, "close_time": 1754290799999}, {"open_time": 1754290800000, "open": 261.27, "high": 261.27, "low": 261.27, "close": 261.27, "volume": 0.0, "close_time": 1754294399999}, {"open_time": 1754294400000, "open": 261.27, "high": 261.27, "low": 261.27, "close": 261.27, "volume": 0.0, "close_time": 1754297999999}, {"open_time": 1754298000000, "open": 260.82, "high": 260.82, "low": 260.81, "close": 260.81, "volume": 2.295, "close_time": 1754301599999}, {"open_time": 1754301600000, "open": 260.81, "high": 260.81, "low": 260.81, "close": 260.81, "volume": 0.0, "close_time": 1754305199999}, {"open_time": 1754305200000, "open": 261.65, "high": 261.65, "low": 261.65, "close": 261.65, "volume": 0.095, "close_time": 1754308799999}, {"open_time": 1754308800000, "open": 261.65, "high": 261.65, "low": 261.65, "close": 261.65, "volume": 0.0, "close_time": 1754312399999}, {"open_time": 1754312400000, "open": 263.08, "high": 265.18, "low": 263.08, "close": 265.18, "volume": 1.388, "close_time": 1754315999999}, {"open_time": 1754316000000, "open": 265.85, "high": 267.58, "low": 263.69, "close": 263.69, "volume": 9.299, "close_time": 1754319599999}, {"open_time": 1754319600000, "open": 263.69, "high": 263.69, "low": 263.69, "close": 263.69, "volume": 0.0, "close_time": 1754323199999}, {"open_time": 1754323200000, "open": 266.01, "high": 268.33, "low": 264.36, "close": 268.33, "volume": 0.783, "close_time": 1754326799999}, {"open_time": 1754326800000, "open": 268.88, "high": 270.86, "low": 266.27, "close": 267.58, "volume": 3.3, "close_time": 1754330399999}, {"open_time": 1754330400000, "open": 269.0, "high": 269.0, "low": 266.76, "close": 266.76, "volume": 5.612, "close_time": 1754333999999}, {"open_time": 1754334000000, "open": 266.01, "high": 266.01, "low": 265.74, "close": 265.74, "volume": 0.055, "close_time": 1754337599999}, {"open_time": 1754337600000, "open": 265.66, "high": 267.75, "low": 265.66, "close": 267.7, "volume": 10.91, "close_time": 1754341199999}, {"open_time": 1754341200000, "open": 268.33, "high": 269.37, "low": 268.33, "close": 269.37, "volume": 0.301, "close_time": 1754344799999}, {"open_time": 1754344800000, "open": 268.58, "high": 268.58, "low": 268.58, "close": 268.58, "volume": 0.305, "close_time": 1754348399999}, {"open_time": 1754348400000, "open": 268.41, "high": 268.41, "low": 268.41, "close": 268.41, "volume": 0.372, "close_time": 1754351999999}, {"open_time": 1754352000000, "open": 266.01, "high": 266.01, "low": 266.01, "close": 266.01, "volume": 0.011, "close_time": 1754355599999}, {"open_time": 1754355600000, "open": 265.98, "high": 266.28, "low": 265.43, "close": 265.43, "volume": 1.45, "close_time": 1754359199999}, {"open_time": 1754359200000, "open": 264.5, "high": 267.43, "low": 264.5, "close": 267.43, "volume": 0.141, "close_time": 1754362799999}, {"open_time": 1754362800000, "open": 264.41, "high": 264.41, "low": 261.76, "close": 261.76, "volume": 0.998, "close_time": 1754366399999}, {"open_time": 1754366400000, "open": 261.48, "high": 261.48, "low": 260.47, "close": 260.47, "volume": 0.31, "close_time": 1754369999999}, {"open_time": 1754370000000, "open": 260.47, "high": 260.47, "low": 260.47, "close": 260.47, "volume": 0.0, "close_time": 1754373599999}, {"open_time": 1754373600000, "open": 260.18, "high": 260.18, "low": 260.18, "close": 260.18, "volume": 0.107, "close_time": 1754377199999}, {"open_time": 1754377200000, "open": 259.88, "high": 259.88, "low": 257.59, "close": 257.59, "volume": 1.12, "close_time": 1754380799999}, {"open_time": 1754380800000, "open": 256.96, "high": 257.3, "low": 256.72, "close": 257.3, "volume": 0.622, "close_time": 1754384399999}, {"open_time": 1754384400000, "open": 259.04, "high": 260.47, "low": 259.04, "close": 259.69, "volume": 0.692, "close_time": 1754387999999}, {"open_time": 1754388000000, "open": 260.06, "high": 262.24, "low": 260.06, "close": 262.24, "volume": 0.55, "close_time": 1754391599999}, {"open_time": 1754391600000, "open": 262.24, "high": 262.24, "low": 262.24, "close": 262.24, "volume": 0.0, "close_time": 1754395199999}, {"open_time": 1754395200000, "open": 259.05, "high": 259.05, "low": 258.88, "close": 258.88, "volume": 0.283, "close_time": 1754398799999}, {"open_time": 1754398800000, "open": 259.73, "high": 259.73, "low": 259.73, "close": 259.73, "volume": 0.196, "close_time": 1754402399999}, {"open_time": 1754402400000, "open": 257.59, "high": 257.59, "low": 253.76, "close": 253.76, "volume": 1.659, "close_time": 1754405999999}, {"open_time": 1754406000000, "open": 253.76, "high": 253.76, "low": 253.76, "close": 253.76, "volume": 0.022, "close_time": 1754409599999}, {"open_time": 1754409600000, "open": 253.76, "high": 253.76, "low": 253.76, "close": 253.76, "volume": 0.0, "close_time": 1754413199999}, {"open_time": 1754413200000, "open": 256.25, "high": 256.25, "low": 255.67, "close": 255.67, "volume": 0.136, "close_time": 1754416799999}, {"open_time": 1754416800000, "open": 252.49, "high": 252.49, "low": 252.49, "close": 252.49, "volume": 0.11, "close_time": 1754420399999}, {"open_time": 1754420400000, "open": 254.67, "high": 254.67, "low": 252.31, "close": 252.31, "volume": 0.087, "close_time": 1754423999999}, {"open_time": 1754424000000, "open": 252.31, "high": 252.31, "low": 252.31, "close": 252.31, "volume": 0.293, "close_time": 1754427599999}, {"open_time": 1754427600000, "open": 252.31, "high": 252.31, "low": 252.31, "close": 252.31, "volume": 0.0, "close_time": 1754431199999}, {"open_time": 1754431200000, "open": 252.07, "high": 252.07, "low": 251.23, "close": 251.23, "volume": 0.647, "close_time": 1754434799999}, {"open_time": 1754434800000, "open": 254.39, "high": 254.49, "low": 254.22, "close": 254.22, "volume": 0.176, "close_time": 1754438399999}, {"open_time": 1754438400000, "open": 254.54, "high": 255.01, "low": 254.54, "close": 255.01, "volume": 0.119, "close_time": 1754441999999}, {"open_time": 1754442000000, "open": 253.62, "high": 253.95, "low": 251.36, "close": 251.36, "volume": 0.971, "close_time": 1754445599999}, {"open_time": 1754445600000, "open": 251.23, "high": 253.71, "low": 250.71, "close": 252.01, "volume": 1.056, "close_time": 1754449199999}, {"open_time": 1754449200000, "open": 252.43, "high": 254.11, "low": 252.43, "close": 254.11, "volume": 4.363, "close_time": 1754452799999}, {"open_time": 1754452800000, "open": 254.11, "high": 254.11, "low": 254.11, "close": 254.11, "volume": 0.0, "close_time": 1754456399999}, {"open_time": 1754456400000, "open": 254.26, "high": 258.34, "low": 254.26, "close": 258.34, "volume": 1.163, "close_time": 1754459999999}, {"open_time": 1754460000000, "open": 258.04, "high": 258.04, "low": 258.04, "close": 258.04, "volume": 0.096, "close_time": 1754463599999}, {"open_time": 1754463600000, "open": 258.04, "high": 258.04, "low": 258.04, "close": 258.04, "volume": 0.0, "close_time": 1754467199999}, {"open_time": 1754467200000, "open": 258.04, "high": 258.04, "low": 258.04, "close": 258.04, "volume": 0.0, "close_time": 1754470799999}, {"open_time": 1754470800000, "open": 258.04, "high": 258.04, "low": 258.04, "close": 258.04, "volume": 0.0, "close_time": 1754474399999}, {"open_time": 1754474400000, "open": 258.04, "high": 258.04, "low": 258.04, "close": 258.04, "volume": 0.0, "close_time": 1754477999999}, {"open_time": 1754478000000, "open": 256.5, "high": 256.5, "low": 256.5, "close": 256.5, "volume": 0.01, "close_time": 1754481599999}, {"open_time": 1754481600000, "open": 256.5, "high": 256.5, "low": 253.76, "close": 253.76, "volume": 3.788, "close_time": 1754485199999}, {"open_time": 1754485200000, "open": 255.69, "high": 255.69, "low": 255.0, "close": 255.0, "volume": 7.866, "close_time": 1754488799999}, {"open_time": 1754488800000, "open": 256.72, "high": 259.64, "low": 256.72, "close": 259.64, "volume": 1.206, "close_time": 1754492399999}, {"open_time": 1754492400000, "open": 259.81, "high": 263.49, "low": 259.81, "close": 263.49, "volume": 1.096, "close_time": 1754495999999}, {"open_time": 1754496000000, "open": 260.02, "high": 263.69, "low": 260.02, "close": 260.18, "volume": 0.495, "close_time": 1754499599999}, {"open_time": 1754499600000, "open": 260.18, "high": 260.18, "low": 260.18, "close": 260.18, "volume": 0.0, "close_time": 1754503199999}, {"open_time": 1754503200000, "open": 263.55, "high": 263.89, "low": 263.55, "close": 263.89, "volume": 0.765, "close_time": 1754506799999}, {"open_time": 1754506800000, "open": 263.01, "high": 263.01, "low": 261.95, "close": 261.95, "volume": 0.585, "close_time": 1754510399999}, {"open_time": 1754510400000, "open": 261.95, "high": 261.95, "low": 261.95, "close": 261.95, "volume": 0.0, "close_time": 1754513999999}, {"open_time": 1754514000000, "open": 261.95, "high": 261.95, "low": 261.95, "close": 261.95, "volume": 0.0, "close_time": 1754517599999}, {"open_time": 1754517600000, "open": 263.1, "high": 263.1, "low": 263.1, "close": 263.1, "volume": 0.262, "close_time": 1754521199999}, {"open_time": 1754521200000, "open": 263.1, "high": 263.1, "low": 263.1, "close": 263.1, "volume": 0.0, "close_time": 1754524799999}, {"open_time": 1754524800000, "open": 264.62, "high": 265.02, "low": 264.62, "close": 264.91, "volume": 0.468, "close_time": 1754528399999}, {"open_time": 1754528400000, "open": 264.88, "high": 265.18, "low": 264.88, "close": 265.18, "volume": 0.8, "close_time": 1754531999999}, {"open_time": 1754532000000, "open": 262.48, "high": 264.76, "low": 262.48, "close": 262.49, "volume": 0.328, "close_time": 1754535599999}, {"open_time": 1754535600000, "open": 262.49, "high": 262.49, "low": 262.49, "close": 262.49, "volume": 0.0, "close_time": 1754539199999}, {"open_time": 1754539200000, "open": 265.66, "high": 265.66, "low": 263.2, "close": 263.2, "volume": 0.665, "close_time": 1754542799999}, {"open_time": 1754542800000, "open": 263.2, "high": 263.2, "low": 263.2, "close": 263.2, "volume": 0.0, "close_time": 1754546399999}, {"open_time": 1754546400000, "open": 265.85, "high": 266.01, "low": 265.85, "close": 266.01, "volume": 0.333, "close_time": 1754549999999}, {"open_time": 1754550000000, "open": 266.01, "high": 266.01, "low": 266.01, "close": 266.01, "volume": 0.0, "close_time": 1754553599999}, {"open_time": 1754553600000, "open": 266.2, "high": 267.51, "low": 266.2, "close": 267.51, "volume": 0.912, "close_time": 1754557199999}, {"open_time": 1754557200000, "open": 266.75, "high": 267.54, "low": 266.75, "close": 267.54, "volume": 0.181, "close_time": 1754560799999}, {"open_time": 1754560800000, "open": 267.84, "high": 272.04, "low": 267.84, "close": 272.04, "volume": 3.603, "close_time": 1754564399999}, {"open_time": 1754564400000, "open": 272.94, "high": 273.98, "low": 272.53, "close": 272.53, "volume": 0.291, "close_time": 1754567999999}, {"open_time": 1754568000000, "open": 274.07, "high": 274.63, "low": 274.07, "close": 274.63, "volume": 0.54, "close_time": 1754571599999}, {"open_time": 1754571600000, "open": 275.3, "high": 275.3, "low": 274.28, "close": 274.28, "volume": 0.066, "close_time": 1754575199999}, {"open_time": 1754575200000, "open": 273.4, "high": 274.43, "low": 272.52, "close": 272.52, "volume": 0.514, "close_time": 1754578799999}, {"open_time": 1754578800000, "open": 272.55, "high": 272.55, "low": 271.17, "close": 271.17, "volume": 1.84, "close_time": 1754582399999}, {"open_time": 1754582400000, "open": 271.11, "high": 271.11, "low": 270.66, "close": 270.66, "volume": 0.423, "close_time": 1754585999999}, {"open_time": 1754586000000, "open": 272.98, "high": 275.24, "low": 272.98, "close": 275.24, "volume": 2.303, "close_time": 1754589599999}, {"open_time": 1754589600000, "open": 275.3, "high": 275.3, "low": 275.3, "close": 275.3, "volume": 0.011, "close_time": 1754593199999}, {"open_time": 1754593200000, "open": 275.68, "high": 280.18, "low": 275.58, "close": 280.18, "volume": 4.372, "close_time": 1754596799999}, {"open_time": 1754596800000, "open": 280.5, "high": 284.07, "low": 279.82, "close": 284.07, "volume": 87.934, "close_time": 1754600399999}, {"open_time": 1754600400000, "open": 283.4, "high": 284.92, "low": 283.4, "close": 284.9, "volume": 0.255, "close_time": 1754603999999}, {"open_time": 1754604000000, "open": 284.9, "high": 284.92, "low": 284.9, "close": 284.92, "volume": 0.192, "close_time": 1754607599999}, {"open_time": 1754607600000, "open": 283.85, "high": 286.85, "low": 283.85, "close": 286.85, "volume": 1.482, "close_time": 1754611199999}, {"open_time": 1754611200000, "open": 286.84, "high": 287.28, "low": 279.38, "close": 283.25, "volume": 4.698, "close_time": 1754614799999}, {"open_time": 1754614800000, "open": 282.27, "high": 285.49, "low": 279.95, "close": 281.26, "volume": 2.263, "close_time": 1754618399999}, {"open_time": 1754618400000, "open": 282.82, "high": 282.82, "low": 282.82, "close": 282.82, "volume": 1.745, "close_time": 1754621999999}, {"open_time": 1754622000000, "open": 284.56, "high": 284.6, "low": 284.56, "close": 284.6, "volume": 0.238, "close_time": 1754625599999}, {"open_time": 1754625600000, "open": 282.27, "high": 282.27, "low": 282.27, "close": 282.27, "volume": 0.011, "close_time": 1754629199999}, {"open_time": 1754629200000, "open": 283.17, "high": 283.19, "low": 279.95, "close": 279.95, "volume": 9.173, "close_time": 1754632799999}, {"open_time": 1754632800000, "open": 281.42, "high": 282.27, "low": 281.42, "close": 282.27, "volume": 0.31, "close_time": 1754636399999}, {"open_time": 1754636400000, "open": 284.07, "high": 284.5, "low": 282.59, "close": 282.59, "volume": 0.54, "close_time": 1754639999999}, {"open_time": 1754640000000, "open": 284.6, "high": 284.6, "low": 284.6, "close": 284.6, "volume": 0.011, "close_time": 1754643599999}, {"open_time": 1754643600000, "open": 282.27, "high": 282.27, "low": 282.27, "close": 282.27, "volume": 0.011, "close_time": 1754647199999}, {"open_time": 1754647200000, "open": 281.08, "high": 281.08, "low": 281.08, "close": 281.08, "volume": 0.185, "close_time": 1754650799999}, {"open_time": 1754650800000, "open": 281.08, "high": 281.08, "low": 281.08, "close": 281.08, "volume": 0.0, "close_time": 1754654399999}, {"open_time": 1754654400000, "open": 280.84, "high": 282.19, "low": 280.84, "close": 281.15, "volume": 2.481, "close_time": 1754657999999}, {"open_time": 1754658000000, "open": 284.59, "high": 286.96, "low": 282.45, "close": 286.96, "volume": 0.995, "close_time": 1754661599999}, {"open_time": 1754661600000, "open": 287.28, "high": 288.07, "low": 284.6, "close": 284.6, "volume": 0.442, "close_time": 1754665199999}, {"open_time": 1754665200000, "open": 283.64, "high": 283.64, "low": 281.84, "close": 281.84, "volume": 0.518, "close_time": 1754668799999}, {"open_time": 1754668800000, "open": 284.58, "high": 284.6, "low": 284.02, "close": 284.02, "volume": 0.643, "close_time": 1754672399999}, {"open_time": 1754672400000, "open": 285.5, "high": 291.37, "low": 285.5, "close": 291.37, "volume": 6.119, "close_time": 1754675999999}, {"open_time": 1754676000000, "open": 287.55, "high": 293.32, "low": 287.55, "close": 293.31, "volume": 1.469, "close_time": 1754679599999}, {"open_time": 1754679600000, "open": 293.7, "high": 294.21, "low": 289.58, "close": 294.21, "volume": 0.514, "close_time": 1754683199999}, {"open_time": 1754683200000, "open": 294.56, "high": 294.65, "low": 294.56, "close": 294.65, "volume": 0.088, "close_time": 1754686799999}, {"open_time": 1754686800000, "open": 291.57, "high": 291.57, "low": 290.79, "close": 290.79, "volume": 0.54, "close_time": 1754690399999}, {"open_time": 1754690400000, "open": 292.12, "high": 292.12, "low": 292.12, "close": 292.12, "volume": 1.378, "close_time": 1754693999999}, {"open_time": 1754694000000, "open": 290.79, "high": 290.79, "low": 290.79, "close": 290.79, "volume": 1.443, "close_time": 1754697599999}, {"open_time": 1754697600000, "open": 290.81, "high": 290.81, "low": 290.81, "close": 290.81, "volume": 0.372, "close_time": 1754701199999}, {"open_time": 1754701200000, "open": 290.79, "high": 291.9, "low": 290.78, "close": 291.9, "volume": 6.159, "close_time": 1754704799999}, {"open_time": 1754704800000, "open": 291.6, "high": 291.6, "low": 291.59, "close": 291.59, "volume": 0.578, "close_time": 1754708399999}, {"open_time": 1754708400000, "open": 292.83, "high": 292.85, "low": 292.83, "close": 292.85, "volume": 0.587, "close_time": 1754711999999}, {"open_time": 1754712000000, "open": 293.89, "high": 297.07, "low": 293.64, "close": 297.05, "volume": 2.656, "close_time": 1754715599999}, {"open_time": 1754715600000, "open": 297.07, "high": 302.84, "low": 294.33, "close": 302.38, "volume": 13.283, "close_time": 1754719199999}, {"open_time": 1754719200000, "open": 302.08, "high": 302.08, "low": 298.54, "close": 298.54, "volume": 32.729, "close_time": 1754722799999}, {"open_time": 1754722800000, "open": 300.02, "high": 300.05, "low": 300.01, "close": 300.04, "volume": 2.891, "close_time": 1754726399999}, {"open_time": 1754726400000, "open": 300.86, "high": 300.86, "low": 300.86, "close": 300.86, "volume": 0.011, "close_time": 1754729999999}, {"open_time": 1754730000000, "open": 298.61, "high": 303.14, "low": 298.61, "close": 303.14, "volume": 1.506, "close_time": 1754733599999}, {"open_time": 1754733600000, "open": 303.15, "high": 304.53, "low": 302.69, "close": 303.27, "volume": 27.345, "close_time": 1754737199999}, {"open_time": 1754737200000, "open": 304.44, "high": 304.44, "low": 304.4, "close": 304.4, "volume": 0.172, "close_time": 1754740799999}, {"open_time": 1754740800000, "open": 304.4, "high": 304.4, "low": 304.4, "close": 304.4, "volume": 0.0, "close_time": 1754744399999}, {"open_time": 1754744400000, "open": 301.17, "high": 301.17, "low": 299.26, "close": 299.26, "volume": 26.912, "close_time": 1754747999999}, {"open_time": 1754748000000, "open": 298.54, "high": 303.18, "low": 298.15, "close": 303.18, "volume": 0.574, "close_time": 1754751599999}, {"open_time": 1754751600000, "open": 303.54, "high": 304.23, "low": 302.44, "close": 304.23, "volume": 0.582, "close_time": 1754755199999}, {"open_time": 1754755200000, "open": 303.24, "high": 304.66, "low": 302.59, "close": 304.66, "volume": 0.633, "close_time": 1754758799999}, {"open_time": 1754758800000, "open": 304.66, "high": 306.72, "low": 304.2, "close": 306.72, "volume": 44.555, "close_time": 1754762399999}, {"open_time": 1754762400000, "open": 306.73, "high": 307.72, "low": 306.73, "close": 307.72, "volume": 0.574, "close_time": 1754765999999}, {"open_time": 1754766000000, "open": 307.83, "high": 308.35, "low": 305.51, "close": 306.39, "volume": 33.526, "close_time": 1754769599999}, {"open_time": 1754769600000, "open": 307.44, "high": 309.12, "low": 306.79, "close": 306.79, "volume": 1.15, "close_time": 1754773199999}, {"open_time": 1754773200000, "open": 306.79, "high": 306.79, "low": 306.79, "close": 306.79, "volume": 0.0, "close_time": 1754776799999}, {"open_time": 1754776800000, "open": 307.78, "high": 311.07, "low": 305.9, "close": 305.9, "volume": 36.509, "close_time": 1754780399999}, {"open_time": 1754780400000, "open": 305.71, "high": 307.83, "low": 305.51, "close": 307.83, "volume": 0.46, "close_time": 1754783999999}, {"open_time": 1754784000000, "open": 307.86, "high": 310.15, "low": 306.37, "close": 310.15, "volume": 0.854, "close_time": 1754787599999}, {"open_time": 1754787600000, "open": 310.15, "high": 310.92, "low": 307.83, "close": 307.86, "volume": 5.327, "close_time": 1754791199999}, {"open_time": 1754791200000, "open": 306.83, "high": 306.83, "low": 303.86, "close": 303.86, "volume": 0.412, "close_time": 1754794799999}, {"open_time": 1754794800000, "open": 303.86, "high": 303.86, "low": 303.86, "close": 303.86, "volume": 0.0, "close_time": 1754798399999}, {"open_time": 1754798400000, "open": 306.49, "high": 306.49, "low": 306.49, "close": 306.49, "volume": 0.288, "close_time": 1754801999999}, {"open_time": 1754802000000, "open": 305.65, "high": 305.65, "low": 305.65, "close": 305.65, "volume": 0.294, "close_time": 1754805599999}, {"open_time": 1754805600000, "open": 303.83, "high": 306.49, "low": 303.78, "close": 306.49, "volume": 1.094, "close_time": 1754809199999}, {"open_time": 1754809200000, "open": 303.18, "high": 303.59, "low": 300.48, "close": 300.48, "volume": 4.638, "close_time": 1754812799999}, {"open_time": 1754812800000, "open": 300.83, "high": 303.54, "low": 298.15, "close": 303.54, "volume": 1.948, "close_time": 1754816399999}, {"open_time": 1754816400000, "open": 302.13, "high": 305.51, "low": 302.13, "close": 305.46, "volume": 0.617, "close_time": 1754819999999}, {"open_time": 1754820000000, "open": 304.81, "high": 304.81, "low": 303.18, "close": 303.18, "volume": 0.248, "close_time": 1754823599999}, {"open_time": 1754823600000, "open": 303.18, "high": 303.18, "low": 303.18, "close": 303.18, "volume": 0.0, "close_time": 1754827199999}, {"open_time": 1754827200000, "open": 301.15, "high": 301.15, "low": 301.15, "close": 301.15, "volume": 0.039, "close_time": 1754830799999}, {"open_time": 1754830800000, "open": 302.03, "high": 302.03, "low": 300.76, "close": 300.76, "volume": 0.257, "close_time": 1754834399999}, {"open_time": 1754834400000, "open": 303.18, "high": 306.59, "low": 303.18, "close": 306.34, "volume": 0.948, "close_time": 1754837999999}, {"open_time": 1754838000000, "open": 307.39, "high": 308.13, "low": 307.26, "close": 307.26, "volume": 0.737, "close_time": 1754841599999}, {"open_time": 1754841600000, "open": 306.04, "high": 306.04, "low": 306.04, "close": 306.04, "volume": 0.269, "close_time": 1754845199999}, {"open_time": 1754845200000, "open": 305.51, "high": 305.51, "low": 304.18, "close": 304.46, "volume": 1.213, "close_time": 1754848799999}, {"open_time": 1754848800000, "open": 304.46, "high": 304.46, "low": 304.46, "close": 304.46, "volume": 0.0, "close_time": 1754852399999}, {"open_time": 1754852400000, "open": 304.46, "high": 304.46, "low": 304.46, "close": 304.46, "volume": 0.0, "close_time": 1754855999999}, {"open_time": 1754856000000, "open": 303.79, "high": 304.27, "low": 303.2, "close": 303.33, "volume": 0.671, "close_time": 1754859599999}, {"open_time": 1754859600000, "open": 303.18, "high": 303.18, "low": 302.66, "close": 302.66, "volume": 0.049, "close_time": 1754863199999}, {"open_time": 1754863200000, "open": 305.51, "high": 306.59, "low": 305.51, "close": 306.59, "volume": 0.143, "close_time": 1754866799999}, {"open_time": 1754866800000, "open": 307.68, "high": 308.45, "low": 306.76, "close": 306.76, "volume": 0.752, "close_time": 1754870399999}, {"open_time": 1754870400000, "open": 307.05, "high": 307.05, "low": 307.05, "close": 307.05, "volume": 0.013, "close_time": 1754873999999}, {"open_time": 1754874000000, "open": 309.2, "high": 310.76, "low": 308.15, "close": 308.15, "volume": 10.562, "close_time": 1754877599999}, {"open_time": 1754877600000, "open": 310.69, "high": 310.69, "low": 310.4, "close": 310.4, "volume": 0.483, "close_time": 1754881199999}, {"open_time": 1754881200000, "open": 309.99, "high": 310.48, "low": 309.99, "close": 310.48, "volume": 0.087, "close_time": 1754884799999}, {"open_time": 1754884800000, "open": 310.77, "high": 312.27, "low": 310.77, "close": 311.16, "volume": 2.639, "close_time": 1754888399999}, {"open_time": 1754888400000, "open": 310.03, "high": 311.16, "low": 307.27, "close": 307.27, "volume": 0.606, "close_time": 1754891999999}, {"open_time": 1754892000000, "open": 307.27, "high": 307.27, "low": 307.27, "close": 307.27, "volume": 0.0, "close_time": 1754895599999}, {"open_time": 1754895600000, "open": 307.24, "high": 307.24, "low": 304.91, "close": 304.91, "volume": 1.383, "close_time": 1754899199999}, {"open_time": 1754899200000, "open": 304.74, "high": 304.74, "low": 304.74, "close": 304.74, "volume": 1.556, "close_time": 1754902799999}, {"open_time": 1754902800000, "open": 304.64, "high": 304.64, "low": 304.64, "close": 304.64, "volume": 0.082, "close_time": 1754906399999}, {"open_time": 1754906400000, "open": 304.2, "high": 304.2, "low": 303.18, "close": 303.18, "volume": 0.187, "close_time": 1754909999999}, {"open_time": 1754910000000, "open": 302.66, "high": 302.66, "low": 296.66, "close": 296.66, "volume": 3.381, "close_time": 1754913599999}, {"open_time": 1754913600000, "open": 299.89, "high": 299.9, "low": 295.59, "close": 295.59, "volume": 2.759, "close_time": 1754917199999}, {"open_time": 1754917200000, "open": 295.53, "high": 301.64, "low": 295.18, "close": 301.64, "volume": 1.357, "close_time": 1754920799999}, {"open_time": 1754920800000, "open": 301.99, "high": 302.02, "low": 297.67, "close": 297.67, "volume": 23.071, "close_time": 1754924399999}, {"open_time": 1754924400000, "open": 296.66, "high": 296.66, "low": 295.35, "close": 295.35, "volume": 0.463, "close_time": 1754927999999}, {"open_time": 1754928000000, "open": 298.51, "high": 302.02, "low": 298.51, "close": 299.27, "volume": 5.889, "close_time": 1754931599999}, {"open_time": 1754931600000, "open": 298.15, "high": 298.15, "low": 297.77, "close": 297.77, "volume": 0.132, "close_time": 1754935199999}, {"open_time": 1754935200000, "open": 296.66, "high": 300.14, "low": 296.21, "close": 300.14, "volume": 0.536, "close_time": 1754938799999}, {"open_time": 1754938800000, "open": 296.29, "high": 296.29, "low": 296.21, "close": 296.21, "volume": 0.104, "close_time": 1754942399999}, {"open_time": 1754942400000, "open": 297.37, "high": 297.37, "low": 297.11, "close": 297.11, "volume": 1.02, "close_time": 1754945999999}, {"open_time": 1754946000000, "open": 295.18, "high": 295.18, "low": 292.24, "close": 292.24, "volume": 3.91, "close_time": 1754949599999}, {"open_time": 1754949600000, "open": 291.96, "high": 291.96, "low": 291.41, "close": 291.41, "volume": 0.346, "close_time": 1754953199999}, {"open_time": 1754953200000, "open": 293.02, "high": 293.89, "low": 293.02, "close": 293.89, "volume": 1.319, "close_time": 1754956799999}, {"open_time": 1754956800000, "open": 295.67, "high": 297.15, "low": 295.16, "close": 297.15, "volume": 0.642, "close_time": 1754960399999}, {"open_time": 1754960400000, "open": 297.12, "high": 298.24, "low": 297.12, "close": 298.24, "volume": 4.716, "close_time": 1754963999999}, {"open_time": 1754964000000, "open": 298.54, "high": 303.54, "low": 298.54, "close": 300.86, "volume": 1.608, "close_time": 1754967599999}, {"open_time": 1754967600000, "open": 299.65, "high": 299.65, "low": 297.77, "close": 297.77, "volume": 0.738, "close_time": 1754971199999}, {"open_time": 1754971200000, "open": 299.61, "high": 299.68, "low": 298.76, "close": 298.76, "volume": 0.526, "close_time": 1754974799999}, {"open_time": 1754974800000, "open": 298.4, "high": 298.4, "low": 296.66, "close": 296.66, "volume": 1.163, "close_time": 1754978399999}, {"open_time": 1754978400000, "open": 296.29, "high": 296.91, "low": 295.91, "close": 296.91, "volume": 6.639, "close_time": 1754981999999}, {"open_time": 1754982000000, "open": 296.91, "high": 296.91, "low": 296.91, "close": 296.91, "volume": 0.0, "close_time": 1754985599999}, {"open_time": 1754985600000, "open": 298.54, "high": 298.54, "low": 298.54, "close": 298.54, "volume": 0.011, "close_time": 1754989199999}, {"open_time": 1754989200000, "open": 296.21, "high": 296.21, "low": 294.81, "close": 294.81, "volume": 0.735, "close_time": 1754992799999}, {"open_time": 1754992800000, "open": 294.81, "high": 294.81, "low": 294.81, "close": 294.81, "volume": 0.0, "close_time": 1754996399999}, {"open_time": 1754996400000, "open": 293.89, "high": 295.95, "low": 293.34, "close": 294.56, "volume": 3.087, "close_time": 1754999999999}, {"open_time": 1755000000000, "open": 296.21, "high": 306.44, "low": 296.21, "close": 305.26, "volume": 7.943, "close_time": 1755003599999}, {"open_time": 1755003600000, "open": 303.79, "high": 303.79, "low": 300.76, "close": 301.13, "volume": 1.499, "close_time": 1755007199999}, {"open_time": 1755007200000, "open": 303.18, "high": 306.44, "low": 303.18, "close": 306.44, "volume": 0.391, "close_time": 1755010799999}, {"open_time": 1755010800000, "open": 306.59, "high": 313.09, "low": 306.59, "close": 313.09, "volume": 9.302, "close_time": 1755014399999}, {"open_time": 1755014400000, "open": 313.09, "high": 314.38, "low": 312.27, "close": 314.38, "volume": 3.618, "close_time": 1755017999999}, {"open_time": 1755018000000, "open": 314.69, "high": 318.0, "low": 312.54, "close": 318.0, "volume": 24.787, "close_time": 1755021599999}, {"open_time": 1755021600000, "open": 318.1, "high": 319.44, "low": 314.59, "close": 314.59, "volume": 5.809, "close_time": 1755025199999}, {"open_time": 1755025200000, "open": 313.48, "high": 314.64, "low": 312.64, "close": 312.64, "volume": 0.707, "close_time": 1755028799999}, {"open_time": 1755028800000, "open": 317.08, "high": 318.67, "low": 316.64, "close": 316.82, "volume": 0.255, "close_time": 1755032399999}, {"open_time": 1755032400000, "open": 318.39, "high": 318.93, "low": 316.85, "close": 318.93, "volume": 1.027, "close_time": 1755035999999}, {"open_time": 1755036000000, "open": 316.69, "high": 319.86, "low": 316.69, "close": 319.73, "volume": 4.593, "close_time": 1755039599999}, {"open_time": 1755039600000, "open": 319.76, "high": 323.7, "low": 318.11, "close": 323.7, "volume": 17.394, "close_time": 1755043199999}, {"open_time": 1755043200000, "open": 322.71, "high": 322.71, "low": 320.69, "close": 321.33, "volume": 1.665, "close_time": 1755046799999}, {"open_time": 1755046800000, "open": 319.45, "high": 320.39, "low": 317.75, "close": 317.75, "volume": 1.161, "close_time": 1755050399999}, {"open_time": 1755050400000, "open": 317.12, "high": 321.28, "low": 317.12, "close": 321.28, "volume": 0.379, "close_time": 1755053999999}, {"open_time": 1755054000000, "open": 321.75, "high": 325.11, "low": 321.75, "close": 325.11, "volume": 3.753, "close_time": 1755057599999}, {"open_time": 1755057600000, "open": 325.56, "high": 327.52, "low": 323.0, "close": 325.57, "volume": 3.407, "close_time": 1755061199999}, {"open_time": 1755061200000, "open": 322.58, "high": 323.15, "low": 319.18, "close": 319.18, "volume": 4.228, "close_time": 1755064799999}, {"open_time": 1755064800000, "open": 319.02, "high": 321.77, "low": 319.02, "close": 321.77, "volume": 2.477, "close_time": 1755068399999}, {"open_time": 1755068400000, "open": 321.39, "high": 322.63, "low": 320.57, "close": 320.57, "volume": 0.129, "close_time": 1755071999999}, {"open_time": 1755072000000, "open": 323.49, "high": 323.49, "low": 321.33, "close": 321.55, "volume": 1.397, "close_time": 1755075599999}, {"open_time": 1755075600000, "open": 320.39, "high": 325.56, "low": 320.39, "close": 325.56, "volume": 1.054, "close_time": 1755079199999}, {"open_time": 1755079200000, "open": 324.91, "high": 328.46, "low": 324.91, "close": 328.38, "volume": 3.767, "close_time": 1755082799999}, {"open_time": 1755082800000, "open": 327.15, "high": 329.31, "low": 326.55, "close": 328.45, "volume": 1.883, "close_time": 1755086399999}, {"open_time": 1755086400000, "open": 330.02, "high": 330.64, "low": 327.78, "close": 330.64, "volume": 1.442, "close_time": 1755089999999}, {"open_time": 1755090000000, "open": 330.53, "high": 334.54, "low": 326.09, "close": 326.5, "volume": 35.482, "close_time": 1755093599999}, {"open_time": 1755093600000, "open": 328.46, "high": 328.46, "low": 321.77, "close": 321.77, "volume": 17.776, "close_time": 1755097199999}, {"open_time": 1755097200000, "open": 321.39, "high": 323.51, "low": 320.84, "close": 323.51, "volume": 0.435, "close_time": 1755100799999}, {"open_time": 1755100800000, "open": 324.07, "high": 329.02, "low": 324.07, "close": 328.53, "volume": 1.89, "close_time": 1755104399999}, {"open_time": 1755104400000, "open": 328.42, "high": 328.42, "low": 328.23, "close": 328.23, "volume": 0.084, "close_time": 1755107999999}, {"open_time": 1755108000000, "open": 324.62, "high": 324.62, "low": 324.17, "close": 324.17, "volume": 1.22, "close_time": 1755111599999}, {"open_time": 1755111600000, "open": 324.97, "high": 327.08, "low": 324.97, "close": 327.08, "volume": 0.397, "close_time": 1755115199999}, {"open_time": 1755115200000, "open": 327.08, "high": 327.9, "low": 327.08, "close": 327.9, "volume": 9.871, "close_time": 1755118799999}, {"open_time": 1755118800000, "open": 328.28, "high": 329.82, "low": 328.28, "close": 329.27, "volume": 7.003, "close_time": 1755122399999}, {"open_time": 1755122400000, "open": 330.02, "high": 331.05, "low": 327.09, "close": 331.05, "volume": 8.114, "close_time": 1755125999999}, {"open_time": 1755126000000, "open": 331.05, "high": 335.49, "low": 331.05, "close": 332.74, "volume": 5.507, "close_time": 1755129599999}, {"open_time": 1755129600000, "open": 334.14, "high": 334.14, "low": 329.03, "close": 329.03, "volume": 1.46, "close_time": 1755133199999}, {"open_time": 1755133200000, "open": 328.74, "high": 332.65, "low": 328.71, "close": 332.65, "volume": 9.576, "close_time": 1755136799999}, {"open_time": 1755136800000, "open": 330.65, "high": 333.81, "low": 330.65, "close": 333.81, "volume": 10.573, "close_time": 1755140399999}, {"open_time": 1755140400000, "open": 333.25, "high": 339.91, "low": 333.25, "close": 339.91, "volume": 9.031, "close_time": 1755143999999}, {"open_time": 1755144000000, "open": 339.45, "high": 339.89, "low": 335.08, "close": 335.08, "volume": 2.871, "close_time": 1755147599999}, {"open_time": 1755147600000, "open": 335.44, "high": 338.03, "low": 335.44, "close": 336.32, "volume": 1.996, "close_time": 1755151199999}, {"open_time": 1755151200000, "open": 334.56, "high": 335.71, "low": 332.84, "close": 335.71, "volume": 1.439, "close_time": 1755154799999}, {"open_time": 1755154800000, "open": 332.38, "high": 332.38, "low": 328.88, "close": 328.88, "volume": 6.599, "close_time": 1755158399999}, {"open_time": 1755158400000, "open": 329.35, "high": 329.35, "low": 325.79, "close": 325.79, "volume": 3.636, "close_time": 1755161999999}, {"open_time": 1755162000000, "open": 325.45, "high": 326.7, "low": 325.29, "close": 326.34, "volume": 1.815, "close_time": 1755165599999}, {"open_time": 1755165600000, "open": 324.85, "high": 324.85, "low": 324.09, "close": 324.09, "volume": 2.108, "close_time": 1755169199999}, {"open_time": 1755169200000, "open": 324.56, "high": 324.56, "low": 324.56, "close": 324.56, "volume": 0.165, "close_time": 1755172799999}, {"open_time": 1755172800000, "open": 323.02, "high": 323.02, "low": 308.0, "close": 310.49, "volume": 40.909, "close_time": 1755176399999}, {"open_time": 1755176400000, "open": 310.15, "high": 318.06, "low": 306.15, "close": 318.06, "volume": 30.792, "close_time": 1755179999999}, {"open_time": 1755180000000, "open": 314.83, "high": 321.09, "low": 314.83, "close": 318.13, "volume": 4.2, "close_time": 1755183599999}, {"open_time": 1755183600000, "open": 320.1, "high": 320.1, "low": 314.59, "close": 316.3, "volume": 3.196, "close_time": 1755187199999}, {"open_time": 1755187200000, "open": 313.54, "high": 313.54, "low": 309.45, "close": 312.34, "volume": 2.002, "close_time": 1755190799999}, {"open_time": 1755190800000, "open": 308.78, "high": 309.65, "low": 308.78, "close": 309.65, "volume": 0.201, "close_time": 1755194399999}, {"open_time": 1755194400000, "open": 308.37, "high": 311.23, "low": 307.24, "close": 311.23, "volume": 0.234, "close_time": 1755197999999}, {"open_time": 1755198000000, "open": 309.65, "high": 309.65, "low": 309.64, "close": 309.64, "volume": 7.563, "close_time": 1755201599999}, {"open_time": 1755201600000, "open": 307.84, "high": 307.84, "low": 307.83, "close": 307.83, "volume": 1.011, "close_time": 1755205199999}, {"open_time": 1755205200000, "open": 307.24, "high": 308.13, "low": 304.18, "close": 304.18, "volume": 4.653, "close_time": 1755208799999}, {"open_time": 1755208800000, "open": 307.83, "high": 311.23, "low": 307.83, "close": 311.23, "volume": 0.551, "close_time": 1755212399999}, {"open_time": 1755212400000, "open": 312.37, "high": 314.38, "low": 312.37, "close": 312.65, "volume": 0.968, "close_time": 1755215999999}, {"open_time": 1755216000000, "open": 311.23, "high": 311.23, "low": 311.23, "close": 311.23, "volume": 0.289, "close_time": 1755219599999}, {"open_time": 1755219600000, "open": 311.78, "high": 312.21, "low": 310.58, "close": 310.58, "volume": 0.928, "close_time": 1755223199999}, {"open_time": 1755223200000, "open": 312.98, "high": 315.41, "low": 312.98, "close": 314.45, "volume": 2.735, "close_time": 1755226799999}, {"open_time": 1755226800000, "open": 315.5, "high": 316.19, "low": 315.22, "close": 316.19, "volume": 0.829, "close_time": 1755230399999}, {"open_time": 1755230400000, "open": 317.08, "high": 317.12, "low": 312.71, "close": 312.71, "volume": 0.667, "close_time": 1755233999999}, {"open_time": 1755234000000, "open": 312.47, "high": 312.47, "low": 311.46, "close": 311.46, "volume": 0.137, "close_time": 1755237599999}, {"open_time": 1755237600000, "open": 312.92, "high": 314.8, "low": 312.92, "close": 313.41, "volume": 0.831, "close_time": 1755241199999}, {"open_time": 1755241200000, "open": 312.47, "high": 312.47, "low": 309.91, "close": 309.91, "volume": 0.61, "close_time": 1755244799999}, {"open_time": 1755244800000, "open": 312.42, "high": 312.47, "low": 312.32, "close": 312.32, "volume": 0.344, "close_time": 1755248399999}, {"open_time": 1755248400000, "open": 312.58, "high": 312.58, "low": 310.47, "close": 311.19, "volume": 0.5, "close_time": 1755251999999}, {"open_time": 1755252000000, "open": 312.45, "high": 312.45, "low": 312.45, "close": 312.45, "volume": 0.039, "close_time": 1755255599999}, {"open_time": 1755255600000, "open": 310.15, "high": 310.15, "low": 309.96, "close": 309.96, "volume": 0.075, "close_time": 1755259199999}, {"open_time": 1755259200000, "open": 308.78, "high": 312.79, "low": 308.69, "close": 310.15, "volume": 1.121, "close_time": 1755262799999}, {"open_time": 1755262800000, "open": 310.95, "high": 312.28, "low": 306.83, "close": 306.83, "volume": 9.46, "close_time": 1755266399999}, {"open_time": 1755266400000, "open": 306.38, "high": 307.62, "low": 299.99, "close": 299.99, "volume": 18.711, "close_time": 1755269999999}, {"open_time": 1755270000000, "open": 299.65, "high": 299.65, "low": 294.81, "close": 297.63, "volume": 2.958, "close_time": 1755273599999}, {"open_time": 1755273600000, "open": 294.66, "high": 298.31, "low": 293.89, "close": 298.31, "volume": 12.247, "close_time": 1755277199999}, {"open_time": 1755277200000, "open": 298.54, "high": 298.64, "low": 298.54, "close": 298.64, "volume": 0.105, "close_time": 1755280799999}, {"open_time": 1755280800000, "open": 298.35, "high": 298.35, "low": 296.21, "close": 296.21, "volume": 1.687, "close_time": 1755284399999}, {"open_time": 1755284400000, "open": 296.21, "high": 296.21, "low": 296.21, "close": 296.21, "volume": 0.0, "close_time": 1755287999999}, {"open_time": 1755288000000, "open": 296.1, "high": 296.1, "low": 296.1, "close": 296.1, "volume": 0.083, "close_time": 1755291599999}, {"open_time": 1755291600000, "open": 297.86, "high": 297.86, "low": 297.86, "close": 297.86, "volume": 0.192, "close_time": 1755295199999}, {"open_time": 1755295200000, "open": 297.44, "high": 300.86, "low": 297.43, "close": 300.86, "volume": 1.888, "close_time": 1755298799999}, {"open_time": 1755298800000, "open": 301.64, "high": 302.02, "low": 298.54, "close": 299.14, "volume": 0.465, "close_time": 1755302399999}, {"open_time": 1755302400000, "open": 300.86, "high": 302.99, "low": 298.74, "close": 298.74, "volume": 0.602, "close_time": 1755305999999}, {"open_time": 1755306000000, "open": 302.86, "high": 302.86, "low": 302.86, "close": 302.86, "volume": 0.66, "close_time": 1755309599999}, {"open_time": 1755309600000, "open": 302.86, "high": 302.86, "low": 302.86, "close": 302.86, "volume": 0.0, "close_time": 1755313199999}, {"open_time": 1755313200000, "open": 300.22, "high": 300.73, "low": 300.22, "close": 300.73, "volume": 0.443, "close_time": 1755316799999}, {"open_time": 1755316800000, "open": 300.73, "high": 300.73, "low": 300.73, "close": 300.73, "volume": 0.0, "close_time": 1755320399999}, {"open_time": 1755320400000, "open": 300.73, "high": 300.73, "low": 300.73, "close": 300.73, "volume": 0.0, "close_time": 1755323999999}, {"open_time": 1755324000000, "open": 298.54, "high": 298.54, "low": 298.15, "close": 298.15, "volume": 0.05, "close_time": 1755327599999}, {"open_time": 1755327600000, "open": 300.16, "high": 300.16, "low": 300.16, "close": 300.16, "volume": 0.044, "close_time": 1755331199999}, {"open_time": 1755331200000, "open": 297.77, "high": 297.77, "low": 296.21, "close": 296.21, "volume": 0.236, "close_time": 1755334799999}, {"open_time": 1755334800000, "open": 295.42, "high": 296.62, "low": 292.54, "close": 292.54, "volume": 159.728, "close_time": 1755338399999}, {"open_time": 1755338400000, "open": 292.24, "high": 292.24, "low": 291.88, "close": 291.88, "volume": 0.262, "close_time": 1755341999999}, {"open_time": 1755342000000, "open": 295.33, "high": 295.33, "low": 295.27, "close": 295.27, "volume": 0.521, "close_time": 1755345599999}, {"open_time": 1755345600000, "open": 291.57, "high": 291.57, "low": 290.2, "close": 290.2, "volume": 0.697, "close_time": 1755349199999}, {"open_time": 1755349200000, "open": 293.81, "high": 293.81, "low": 293.72, "close": 293.77, "volume": 0.678, "close_time": 1755352799999}, {"open_time": 1755352800000, "open": 293.51, "high": 293.51, "low": 293.51, "close": 293.51, "volume": 0.045, "close_time": 1755356399999}, {"open_time": 1755356400000, "open": 293.51, "high": 293.51, "low": 293.51, "close": 293.51, "volume": 0.0, "close_time": 1755359999999}, {"open_time": 1755360000000, "open": 293.89, "high": 295.61, "low": 293.17, "close": 293.17, "volume": 0.3, "close_time": 1755363599999}, {"open_time": 1755363600000, "open": 293.95, "high": 294.83, "low": 293.95, "close": 294.83, "volume": 0.061, "close_time": 1755367199999}, {"open_time": 1755367200000, "open": 295.47, "high": 295.47, "low": 295.47, "close": 295.47, "volume": 0.036, "close_time": 1755370799999}, {"open_time": 1755370800000, "open": 295.67, "high": 296.21, "low": 295.06, "close": 295.09, "volume": 3.586, "close_time": 1755374399999}, {"open_time": 1755374400000, "open": 295.09, "high": 295.09, "low": 295.09, "close": 295.09, "volume": 0.0, "close_time": 1755377999999}, {"open_time": 1755378000000, "open": 296.0, "high": 296.46, "low": 296.0, "close": 296.46, "volume": 35.033, "close_time": 1755381599999}, {"open_time": 1755381600000, "open": 296.46, "high": 296.46, "low": 296.46, "close": 296.46, "volume": 0.0, "close_time": 1755385199999}, {"open_time": 1755385200000, "open": 294.84, "high": 296.74, "low": 293.9, "close": 296.74, "volume": 0.946, "close_time": 1755388799999}, {"open_time": 1755388800000, "open": 296.74, "high": 296.74, "low": 296.74, "close": 296.74, "volume": 0.0, "close_time": 1755392399999}, {"open_time": 1755392400000, "open": 294.96, "high": 297.14, "low": 294.96, "close": 297.14, "volume": 1.863, "close_time": 1755395999999}, {"open_time": 1755396000000, "open": 297.14, "high": 297.14, "low": 297.14, "close": 297.14, "volume": 0.0, "close_time": 1755399599999}, {"open_time": 1755399600000, "open": 297.15, "high": 297.52, "low": 297.15, "close": 297.52, "volume": 0.134, "close_time": 1755403199999}, {"open_time": 1755403200000, "open": 297.81, "high": 301.64, "low": 297.81, "close": 301.64, "volume": 1.443, "close_time": 1755406799999}, {"open_time": 1755406800000, "open": 301.64, "high": 301.64, "low": 301.64, "close": 301.64, "volume": 0.0, "close_time": 1755410399999}, {"open_time": 1755410400000, "open": 299.64, "high": 301.61, "low": 299.64, "close": 301.61, "volume": 0.224, "close_time": 1755413999999}, {"open_time": 1755414000000, "open": 301.61, "high": 301.61, "low": 301.61, "close": 301.61, "volume": 0.0, "close_time": 1755417599999}, {"open_time": 1755417600000, "open": 301.64, "high": 306.19, "low": 301.64, "close": 306.19, "volume": 1.353, "close_time": 1755421199999}, {"open_time": 1755421200000, "open": 306.59, "high": 307.63, "low": 305.08, "close": 305.08, "volume": 6.137, "close_time": 1755424799999}, {"open_time": 1755424800000, "open": 307.68, "high": 307.69, "low": 307.68, "close": 307.69, "volume": 0.181, "close_time": 1755428399999}, {"open_time": 1755428400000, "open": 307.72, "high": 308.75, "low": 307.72, "close": 308.75, "volume": 0.707, "close_time": 1755431999999}, {"open_time": 1755432000000, "open": 306.65, "high": 306.65, "low": 304.44, "close": 304.44, "volume": 0.241, "close_time": 1755435599999}, {"open_time": 1755435600000, "open": 304.43, "high": 305.47, "low": 303.78, "close": 305.47, "volume": 0.57, "close_time": 1755439199999}, {"open_time": 1755439200000, "open": 307.71, "high": 308.13, "low": 307.71, "close": 308.13, "volume": 0.278, "close_time": 1755442799999}, {"open_time": 1755442800000, "open": 309.0, "high": 309.68, "low": 309.0, "close": 309.68, "volume": 0.756, "close_time": 1755446399999}, {"open_time": 1755446400000, "open": 309.93, "high": 311.12, "low": 305.71, "close": 305.71, "volume": 2.22, "close_time": 1755449999999}, {"open_time": 1755450000000, "open": 305.51, "high": 305.51, "low": 305.3, "close": 305.3, "volume": 0.102, "close_time": 1755453599999}, {"open_time": 1755453600000, "open": 304.43, "high": 304.43, "low": 300.76, "close": 300.76, "volume": 1.514, "close_time": 1755457199999}, {"open_time": 1755457200000, "open": 300.76, "high": 300.76, "low": 300.76, "close": 300.76, "volume": 0.0, "close_time": 1755460799999}, {"open_time": 1755460800000, "open": 300.76, "high": 300.76, "low": 300.76, "close": 300.76, "volume": 0.0, "close_time": 1755464399999}, {"open_time": 1755464400000, "open": 300.78, "high": 300.89, "low": 300.78, "close": 300.89, "volume": 6.317, "close_time": 1755467999999}, {"open_time": 1755468000000, "open": 300.59, "high": 305.32, "low": 300.58, "close": 305.32, "volume": 1.352, "close_time": 1755471599999}, {"open_time": 1755471600000, "open": 304.61, "high": 304.61, "low": 304.4, "close": 304.4, "volume": 3.111, "close_time": 1755475199999}, {"open_time": 1755475200000, "open": 303.98, "high": 303.98, "low": 301.15, "close": 301.94, "volume": 0.685, "close_time": 1755478799999}, {"open_time": 1755478800000, "open": 304.72, "high": 304.72, "low": 297.87, "close": 297.87, "volume": 4.717, "close_time": 1755482399999}, {"open_time": 1755482400000, "open": 297.77, "high": 297.77, "low": 293.34, "close": 293.34, "volume": 11.274, "close_time": 1755485999999}, {"open_time": 1755486000000, "open": 292.54, "high": 293.19, "low": 289.72, "close": 293.12, "volume": 4.599, "close_time": 1755489599999}, {"open_time": 1755489600000, "open": 289.33, "high": 291.57, "low": 289.14, "close": 291.57, "volume": 0.351, "close_time": 1755493199999}, {"open_time": 1755493200000, "open": 289.24, "high": 289.24, "low": 288.93, "close": 288.93, "volume": 0.498, "close_time": 1755496799999}, {"open_time": 1755496800000, "open": 288.2, "high": 289.23, "low": 286.1, "close": 286.1, "volume": 1.639, "close_time": 1755500399999}, {"open_time": 1755500400000, "open": 286.1, "high": 286.1, "low": 286.1, "close": 286.1, "volume": 0.0, "close_time": 1755503999999}, {"open_time": 1755504000000, "open": 285.41, "high": 285.41, "low": 285.41, "close": 285.41, "volume": 0.07, "close_time": 1755507599999}, {"open_time": 1755507600000, "open": 285.06, "high": 289.24, "low": 284.6, "close": 289.24, "volume": 1.107, "close_time": 1755511199999}, {"open_time": 1755511200000, "open": 289.24, "high": 289.24, "low": 289.24, "close": 289.24, "volume": 7.128, "close_time": 1755514799999}, {"open_time": 1755514800000, "open": 286.92, "high": 286.92, "low": 286.36, "close": 286.53, "volume": 2.011, "close_time": 1755518399999}, {"open_time": 1755518400000, "open": 289.24, "high": 292.7, "low": 289.24, "close": 292.7, "volume": 0.624, "close_time": 1755521999999}, {"open_time": 1755522000000, "open": 292.72, "high": 292.72, "low": 287.89, "close": 287.89, "volume": 0.56, "close_time": 1755525599999}, {"open_time": 1755525600000, "open": 287.87, "high": 289.24, "low": 286.45, "close": 289.24, "volume": 4.159, "close_time": 1755529199999}, {"open_time": 1755529200000, "open": 289.24, "high": 289.24, "low": 289.24, "close": 289.24, "volume": 0.0, "close_time": 1755532799999}, {"open_time": 1755532800000, "open": 290.17, "high": 291.26, "low": 287.53, "close": 287.53, "volume": 0.981, "close_time": 1755536399999}, {"open_time": 1755536400000, "open": 291.25, "high": 294.19, "low": 291.25, "close": 291.57, "volume": 1.317, "close_time": 1755539999999}, {"open_time": 1755540000000, "open": 290.46, "high": 290.46, "low": 290.42, "close": 290.42, "volume": 0.31, "close_time": 1755543599999}, {"open_time": 1755543600000, "open": 291.43, "high": 291.43, "low": 291.43, "close": 291.43, "volume": 1.715, "close_time": 1755547199999}, {"open_time": 1755547200000, "open": 290.59, "high": 291.05, "low": 289.24, "close": 291.05, "volume": 0.183, "close_time": 1755550799999}, {"open_time": 1755550800000, "open": 291.57, "high": 291.57, "low": 290.93, "close": 290.93, "volume": 0.328, "close_time": 1755554399999}, {"open_time": 1755554400000, "open": 293.09, "high": 295.64, "low": 291.57, "close": 291.57, "volume": 1.843, "close_time": 1755557999999}, {"open_time": 1755558000000, "open": 290.78, "high": 290.78, "low": 288.32, "close": 288.32, "volume": 0.681, "close_time": 1755561599999}, {"open_time": 1755561600000, "open": 288.32, "high": 291.26, "low": 286.1, "close": 291.26, "volume": 2.429, "close_time": 1755565199999}, {"open_time": 1755565200000, "open": 291.57, "high": 292.69, "low": 286.45, "close": 286.45, "volume": 1.355, "close_time": 1755568799999}, {"open_time": 1755568800000, "open": 286.1, "high": 286.1, "low": 286.1, "close": 286.1, "volume": 2.969, "close_time": 1755572399999}, {"open_time": 1755572400000, "open": 285.02, "high": 285.02, "low": 281.84, "close": 281.84, "volume": 2.168, "close_time": 1755575999999}, {"open_time": 1755576000000, "open": 281.31, "high": 284.59, "low": 280.43, "close": 284.58, "volume": 1.835, "close_time": 1755579599999}, {"open_time": 1755579600000, "open": 284.58, "high": 284.58, "low": 284.58, "close": 284.58, "volume": 0.0, "close_time": 1755583199999}, {"open_time": 1755583200000, "open": 284.58, "high": 284.58, "low": 284.58, "close": 284.58, "volume": 0.0, "close_time": 1755586799999}, {"open_time": 1755586800000, "open": 284.58, "high": 284.58, "low": 284.58, "close": 284.58, "volume": 0.0, "close_time": 1755590399999}, {"open_time": 1755590400000, "open": 284.46, "high": 285.5, "low": 284.46, "close": 285.5, "volume": 0.405, "close_time": 1755593999999}, {"open_time": 1755594000000, "open": 285.84, "high": 288.37, "low": 285.84, "close": 288.37, "volume": 1.514, "close_time": 1755597599999}, {"open_time": 1755597600000, "open": 288.37, "high": 288.37, "low": 288.37, "close": 288.37, "volume": 0.0, "close_time": 1755601199999}, {"open_time": 1755601200000, "open": 288.37, "high": 288.72, "low": 288.37, "close": 288.72, "volume": 3.606, "close_time": 1755604799999}, {"open_time": 1755604800000, "open": 287.27, "high": 287.27, "low": 287.27, "close": 287.27, "volume": 0.276, "close_time": 1755608399999}, {"open_time": 1755608400000, "open": 285.32, "high": 286.22, "low": 283.6, "close": 283.6, "volume": 4.496, "close_time": 1755611999999}, {"open_time": 1755612000000, "open": 285.58, "high": 285.58, "low": 278.89, "close": 278.89, "volume": 4.051, "close_time": 1755615599999}, {"open_time": 1755615600000, "open": 278.82, "high": 282.65, "low": 278.34, "close": 279.95, "volume": 6.813, "close_time": 1755619199999}, {"open_time": 1755619200000, "open": 279.04, "high": 279.04, "low": 277.98, "close": 277.98, "volume": 0.724, "close_time": 1755622799999}, {"open_time": 1755622800000, "open": 277.64, "high": 279.95, "low": 277.63, "close": 279.05, "volume": 1.006, "close_time": 1755626399999}, {"open_time": 1755626400000, "open": 280.02, "high": 281.2, "low": 276.26, "close": 276.26, "volume": 2.215, "close_time": 1755629999999}, {"open_time": 1755630000000, "open": 277.67, "high": 280.16, "low": 277.64, "close": 278.7, "volume": 4.067, "close_time": 1755633599999}, {"open_time": 1755633600000, "open": 277.63, "high": 281.17, "low": 277.63, "close": 281.17, "volume": 0.528, "close_time": 1755637199999}, {"open_time": 1755637200000, "open": 280.13, "high": 280.76, "low": 280.13, "close": 280.76, "volume": 0.28, "close_time": 1755640799999}, {"open_time": 1755640800000, "open": 280.64, "high": 281.24, "low": 280.64, "close": 281.24, "volume": 0.455, "close_time": 1755644399999}, {"open_time": 1755644400000, "open": 278.64, "high": 281.14, "low": 277.63, "close": 277.63, "volume": 0.763, "close_time": 1755647999999}, {"open_time": 1755648000000, "open": 278.74, "high": 279.95, "low": 278.74, "close": 279.95, "volume": 0.295, "close_time": 1755651599999}, {"open_time": 1755651600000, "open": 280.79, "high": 280.79, "low": 277.63, "close": 279.95, "volume": 0.734, "close_time": 1755655199999}, {"open_time": 1755655200000, "open": 281.24, "high": 282.27, "low": 281.24, "close": 282.27, "volume": 2.977, "close_time": 1755658799999}, {"open_time": 1755658800000, "open": 282.61, "high": 285.48, "low": 282.61, "close": 283.21, "volume": 1.065, "close_time": 1755662399999}, {"open_time": 1755662400000, "open": 283.21, "high": 283.21, "low": 283.21, "close": 283.21, "volume": 0.0, "close_time": 1755665999999}, {"open_time": 1755666000000, "open": 284.7, "high": 284.7, "low": 284.7, "close": 284.7, "volume": 0.035, "close_time": 1755669599999}, {"open_time": 1755669600000, "open": 284.96, "high": 286.96, "low": 282.41, "close": 286.96, "volume": 1.49, "close_time": 1755673199999}, {"open_time": 1755673200000, "open": 287.26, "high": 288.37, "low": 287.26, "close": 288.37, "volume": 0.173, "close_time": 1755676799999}, {"open_time": 1755676800000, "open": 288.64, "high": 291.63, "low": 288.64, "close": 291.63, "volume": 0.922, "close_time": 1755680399999}, {"open_time": 1755680400000, "open": 291.0, "high": 291.0, "low": 288.43, "close": 288.43, "volume": 0.304, "close_time": 1755683999999}, {"open_time": 1755684000000, "open": 291.57, "high": 291.57, "low": 291.57, "close": 291.57, "volume": 0.011, "close_time": 1755687599999}, {"open_time": 1755687600000, "open": 289.24, "high": 289.24, "low": 286.45, "close": 287.01, "volume": 0.233, "close_time": 1755691199999}, {"open_time": 1755691200000, "open": 289.24, "high": 291.26, "low": 286.92, "close": 286.92, "volume": 0.805, "close_time": 1755694799999}, {"open_time": 1755694800000, "open": 286.45, "high": 286.45, "low": 283.8, "close": 283.8, "volume": 0.946, "close_time": 1755698399999}, {"open_time": 1755698400000, "open": 283.6, "high": 290.72, "low": 283.25, "close": 290.72, "volume": 1.199, "close_time": 1755701999999}, {"open_time": 1755702000000, "open": 291.26, "high": 294.83, "low": 289.33, "close": 289.33, "volume": 6.573, "close_time": 1755705599999}, {"open_time": 1755705600000, "open": 293.09, "high": 293.66, "low": 293.09, "close": 293.35, "volume": 1.667, "close_time": 1755709199999}, {"open_time": 1755709200000, "open": 293.12, "high": 295.77, "low": 291.95, "close": 295.77, "volume": 1.519, "close_time": 1755712799999}, {"open_time": 1755712800000, "open": 291.89, "high": 294.86, "low": 290.78, "close": 290.78, "volume": 4.15, "close_time": 1755716399999}, {"open_time": 1755716400000, "open": 293.89, "high": 297.52, "low": 293.89, "close": 297.52, "volume": 3.784, "close_time": 1755719999999}, {"open_time": 1755720000000, "open": 297.66, "high": 299.27, "low": 297.66, "close": 297.7, "volume": 22.731, "close_time": 1755723599999}, {"open_time": 1755723600000, "open": 299.26, "high": 299.27, "low": 298.7, "close": 298.71, "volume": 10.684, "close_time": 1755727199999}, {"open_time": 1755727200000, "open": 298.71, "high": 298.71, "low": 298.71, "close": 298.71, "volume": 0.0, "close_time": 1755730799999}, {"open_time": 1755730800000, "open": 299.2, "high": 299.28, "low": 298.7, "close": 299.28, "volume": 0.599, "close_time": 1755734399999}, {"open_time": 1755734400000, "open": 297.18, "high": 299.62, "low": 297.18, "close": 299.62, "volume": 0.494, "close_time": 1755737999999}, {"open_time": 1755738000000, "open": 299.92, "high": 300.51, "low": 299.92, "close": 300.51, "volume": 1.718, "close_time": 1755741599999}, {"open_time": 1755741600000, "open": 300.86, "high": 300.86, "low": 298.54, "close": 298.54, "volume": 0.022, "close_time": 1755745199999}, {"open_time": 1755745200000, "open": 300.86, "high": 303.91, "low": 299.26, "close": 299.26, "volume": 3.009, "close_time": 1755748799999}, {"open_time": 1755748800000, "open": 298.54, "high": 300.06, "low": 297.43, "close": 300.06, "volume": 0.657, "close_time": 1755752399999}, {"open_time": 1755752400000, "open": 298.11, "high": 302.02, "low": 298.11, "close": 302.02, "volume": 0.51, "close_time": 1755755999999}, {"open_time": 1755756000000, "open": 302.92, "high": 302.92, "low": 300.34, "close": 302.3, "volume": 1.148, "close_time": 1755759599999}, {"open_time": 1755759600000, "open": 302.3, "high": 302.3, "low": 302.3, "close": 302.3, "volume": 0.0, "close_time": 1755763199999}, {"open_time": 1755763200000, "open": 301.15, "high": 301.7, "low": 301.15, "close": 301.7, "volume": 0.199, "close_time": 1755766799999}, {"open_time": 1755766800000, "open": 298.71, "high": 298.71, "low": 298.55, "close": 298.55, "volume": 1.554, "close_time": 1755770399999}, {"open_time": 1755770400000, "open": 298.55, "high": 298.55, "low": 298.55, "close": 298.55, "volume": 0.0, "close_time": 1755773999999}, {"open_time": 1755774000000, "open": 298.55, "high": 298.55, "low": 298.55, "close": 298.55, "volume": 0.0, "close_time": 1755777599999}, {"open_time": 1755777600000, "open": 298.54, "high": 298.54, "low": 297.0, "close": 297.0, "volume": 0.308, "close_time": 1755781199999}, {"open_time": 1755781200000, "open": 300.86, "high": 301.63, "low": 300.86, "close": 301.63, "volume": 0.716, "close_time": 1755784799999}, {"open_time": 1755784800000, "open": 298.54, "high": 304.4, "low": 298.54, "close": 299.26, "volume": 1.142, "close_time": 1755788399999}, {"open_time": 1755788400000, "open": 298.54, "high": 298.54, "low": 297.01, "close": 297.01, "volume": 1.073, "close_time": 1755791999999}, {"open_time": 1755792000000, "open": 297.26, "high": 297.97, "low": 294.81, "close": 294.81, "volume": 2.692, "close_time": 1755795599999}, {"open_time": 1755795600000, "open": 294.96, "high": 298.47, "low": 294.96, "close": 298.47, "volume": 10.408, "close_time": 1755799199999}, {"open_time": 1755799200000, "open": 298.54, "high": 300.86, "low": 298.54, "close": 300.86, "volume": 0.435, "close_time": 1755802799999}, {"open_time": 1755802800000, "open": 301.64, "high": 303.18, "low": 297.77, "close": 297.77, "volume": 1.06, "close_time": 1755806399999}, {"open_time": 1755806400000, "open": 300.17, "high": 301.64, "low": 300.17, "close": 301.64, "volume": 1.304, "close_time": 1755809999999}, {"open_time": 1755810000000, "open": 302.0, "high": 302.02, "low": 302.0, "close": 302.02, "volume": 2.346, "close_time": 1755813599999}, {"open_time": 1755813600000, "open": 302.33, "high": 302.33, "low": 302.33, "close": 302.33, "volume": 0.037, "close_time": 1755817199999}, {"open_time": 1755817200000, "open": 302.33, "high": 302.33, "low": 302.33, "close": 302.33, "volume": 0.0, "close_time": 1755820799999}, {"open_time": 1755820800000, "open": 302.28, "high": 302.29, "low": 298.62, "close": 298.62, "volume": 0.6, "close_time": 1755824399999}, {"open_time": 1755824400000, "open": 298.58, "high": 300.86, "low": 298.54, "close": 300.86, "volume": 1.114, "close_time": 1755827999999}, {"open_time": 1755828000000, "open": 303.15, "high": 307.72, "low": 303.15, "close": 303.78, "volume": 32.377, "close_time": 1755831599999}, {"open_time": 1755831600000, "open": 303.18, "high": 303.48, "low": 299.82, "close": 299.82, "volume": 2.789, "close_time": 1755835199999}, {"open_time": 1755835200000, "open": 303.18, "high": 305.03, "low": 303.18, "close": 305.03, "volume": 0.583, "close_time": 1755838799999}, {"open_time": 1755838800000, "open": 301.21, "high": 301.21, "low": 300.86, "close": 300.86, "volume": 0.041, "close_time": 1755842399999}, {"open_time": 1755842400000, "open": 300.77, "high": 304.66, "low": 300.76, "close": 304.66, "volume": 0.656, "close_time": 1755845999999}, {"open_time": 1755846000000, "open": 305.06, "high": 305.06, "low": 305.06, "close": 305.06, "volume": 0.039, "close_time": 1755849599999}, {"open_time": 1755849600000, "open": 305.51, "high": 308.55, "low": 305.08, "close": 307.39, "volume": 16.284, "close_time": 1755853199999}, {"open_time": 1755853200000, "open": 305.08, "high": 305.08, "low": 302.27, "close": 302.27, "volume": 0.852, "close_time": 1755856799999}, {"open_time": 1755856800000, "open": 302.11, "high": 302.11, "low": 301.15, "close": 301.15, "volume": 7.185, "close_time": 1755860399999}, {"open_time": 1755860400000, "open": 300.86, "high": 300.86, "low": 297.77, "close": 297.77, "volume": 1.417, "close_time": 1755863999999}, {"open_time": 1755864000000, "open": 297.01, "high": 299.01, "low": 294.81, "close": 299.01, "volume": 26.719, "close_time": 1755867599999}, {"open_time": 1755867600000, "open": 300.13, "high": 303.92, "low": 300.13, "close": 303.92, "volume": 0.689, "close_time": 1755871199999}, {"open_time": 1755871200000, "open": 304.66, "high": 322.91, "low": 304.66, "close": 322.63, "volume": 221.923, "close_time": 1755874799999}, {"open_time": 1755874800000, "open": 319.94, "high": 324.89, "low": 319.87, "close": 319.87, "volume": 8.033, "close_time": 1755878399999}, {"open_time": 1755878400000, "open": 322.59, "high": 326.98, "low": 321.77, "close": 321.77, "volume": 12.921, "close_time": 1755881999999}, {"open_time": 1755882000000, "open": 321.52, "high": 328.73, "low": 320.99, "close": 324.32, "volume": 16.476, "close_time": 1755885599999}, {"open_time": 1755885600000, "open": 325.15, "high": 336.5, "low": 325.15, "close": 335.14, "volume": 12.739, "close_time": 1755889199999}, {"open_time": 1755889200000, "open": 336.55, "high": 338.74, "low": 335.79, "close": 338.74, "volume": 3.68, "close_time": 1755892799999}, {"open_time": 1755892800000, "open": 338.7, "high": 339.18, "low": 335.71, "close": 339.18, "volume": 8.981, "close_time": 1755896399999}, {"open_time": 1755896400000, "open": 339.6, "high": 346.81, "low": 338.09, "close": 342.33, "volume": 290.155, "close_time": 1755899999999}, {"open_time": 1755900000000, "open": 342.35, "high": 342.4, "low": 342.35, "close": 342.4, "volume": 4.734, "close_time": 1755903599999}, {"open_time": 1755903600000, "open": 344.9, "high": 345.12, "low": 344.9, "close": 345.12, "volume": 30.645, "close_time": 1755907199999}, {"open_time": 1755907200000, "open": 345.42, "high": 350.93, "low": 343.88, "close": 350.67, "volume": 77.975, "close_time": 1755910799999}, {"open_time": 1755910800000, "open": 350.58, "high": 352.97, "low": 346.7, "close": 352.93, "volume": 20.208, "close_time": 1755914399999}, {"open_time": 1755914400000, "open": 352.51, "high": 354.51, "low": 347.75, "close": 352.69, "volume": 104.151, "close_time": 1755917999999}, {"open_time": 1755918000000, "open": 352.57, "high": 352.57, "low": 345.73, "close": 345.73, "volume": 37.54, "close_time": 1755921599999}, {"open_time": 1755921600000, "open": 347.75, "high": 350.93, "low": 347.75, "close": 350.93, "volume": 0.416, "close_time": 1755925199999}, {"open_time": 1755925200000, "open": 351.78, "high": 352.69, "low": 351.2, "close": 352.69, "volume": 0.345, "close_time": 1755928799999}, {"open_time": 1755928800000, "open": 353.75, "high": 355.68, "low": 351.65, "close": 352.4, "volume": 13.369, "close_time": 1755932399999}, {"open_time": 1755932400000, "open": 349.97, "high": 349.97, "low": 342.98, "close": 342.98, "volume": 3.237, "close_time": 1755935999999}, {"open_time": 1755936000000, "open": 342.48, "high": 344.03, "low": 340.27, "close": 342.43, "volume": 9.76, "close_time": 1755939599999}, {"open_time": 1755939600000, "open": 345.15, "high": 349.18, "low": 340.82, "close": 349.18, "volume": 1.802, "close_time": 1755943199999}, {"open_time": 1755943200000, "open": 347.72, "high": 350.41, "low": 347.72, "close": 350.41, "volume": 0.7, "close_time": 1755946799999}, {"open_time": 1755946800000, "open": 350.93, "high": 357.2, "low": 350.93, "close": 352.1, "volume": 14.079, "close_time": 1755950399999}, {"open_time": 1755950400000, "open": 351.74, "high": 358.6, "low": 351.67, "close": 358.6, "volume": 6.6, "close_time": 1755953999999}, {"open_time": 1755954000000, "open": 357.12, "high": 372.24, "low": 355.78, "close": 368.58, "volume": 45.309, "close_time": 1755957599999}, {"open_time": 1755957600000, "open": 368.29, "high": 387.75, "low": 367.86, "close": 369.12, "volume": 257.838, "close_time": 1755961199999}, {"open_time": 1755961200000, "open": 369.0, "high": 369.0, "low": 356.26, "close": 364.48, "volume": 75.661, "close_time": 1755964799999}, {"open_time": 1755964800000, "open": 364.69, "high": 366.52, "low": 355.21, "close": 355.95, "volume": 231.296, "close_time": 1755968399999}, {"open_time": 1755968400000, "open": 358.07, "high": 359.21, "low": 352.66, "close": 359.21, "volume": 2.321, "close_time": 1755971999999}, {"open_time": 1755972000000, "open": 355.0, "high": 358.74, "low": 352.9, "close": 352.9, "volume": 0.688, "close_time": 1755975599999}, {"open_time": 1755975600000, "open": 351.91, "high": 357.47, "low": 351.82, "close": 357.47, "volume": 8.021, "close_time": 1755979199999}, {"open_time": 1755979200000, "open": 357.43, "high": 357.43, "low": 352.67, "close": 356.16, "volume": 3.851, "close_time": 1755982799999}, {"open_time": 1755982800000, "open": 357.38, "high": 357.72, "low": 354.29, "close": 357.72, "volume": 145.575, "close_time": 1755986399999}, {"open_time": 1755986400000, "open": 358.01, "high": 358.01, "low": 357.98, "close": 357.98, "volume": 0.09, "close_time": 1755989999999}, {"open_time": 1755990000000, "open": 358.02, "high": 359.28, "low": 357.14, "close": 357.14, "volume": 0.996, "close_time": 1755993599999}, {"open_time": 1755993600000, "open": 359.29, "high": 359.69, "low": 359.29, "close": 359.69, "volume": 5.552, "close_time": 1755997199999}, {"open_time": 1755997200000, "open": 354.78, "high": 359.27, "low": 354.67, "close": 355.93, "volume": 1.265, "close_time": 1756000799999}, {"open_time": 1756000800000, "open": 353.47, "high": 358.01, "low": 352.15, "close": 352.15, "volume": 3.78, "close_time": 1756004399999}, {"open_time": 1756004400000, "open": 351.81, "high": 352.48, "low": 349.89, "close": 352.47, "volume": 3.173, "close_time": 1756007999999}, {"open_time": 1756008000000, "open": 352.89, "high": 352.9, "low": 352.89, "close": 352.9, "volume": 0.283, "close_time": 1756011599999}, {"open_time": 1756011600000, "open": 352.9, "high": 352.9, "low": 352.9, "close": 352.9, "volume": 0.0, "close_time": 1756015199999}, {"open_time": 1756015200000, "open": 349.39, "high": 349.39, "low": 348.69, "close": 348.69, "volume": 1.215, "close_time": 1756018799999}, {"open_time": 1756018800000, "open": 352.53, "high": 352.53, "low": 348.17, "close": 348.17, "volume": 0.497, "close_time": 1756022399999}, {"open_time": 1756022400000, "open": 350.1, "high": 354.46, "low": 350.1, "close": 354.35, "volume": 1.286, "close_time": 1756025999999}, {"open_time": 1756026000000, "open": 349.93, "high": 349.93, "low": 349.72, "close": 349.73, "volume": 1.465, "close_time": 1756029599999}, {"open_time": 1756029600000, "open": 349.73, "high": 349.73, "low": 345.57, "close": 345.57, "volume": 12.099, "close_time": 1756033199999}, {"open_time": 1756033200000, "open": 345.55, "high": 345.55, "low": 345.41, "close": 345.41, "volume": 1.07, "close_time": 1756036799999}, {"open_time": 1756036800000, "open": 345.41, "high": 345.41, "low": 345.41, "close": 345.41, "volume": 0.0, "close_time": 1756040399999}, {"open_time": 1756040400000, "open": 345.41, "high": 345.41, "low": 345.41, "close": 345.41, "volume": 0.0, "close_time": 1756043999999}, {"open_time": 1756044000000, "open": 350.39, "high": 352.69, "low": 350.39, "close": 352.69, "volume": 0.491, "close_time": 1756047599999}, {"open_time": 1756047600000, "open": 353.93, "high": 355.59, "low": 353.24, "close": 353.24, "volume": 75.191, "close_time": 1756051199999}, {"open_time": 1756051200000, "open": 355.46, "high": 355.46, "low": 350.89, "close": 350.89, "volume": 0.171, "close_time": 1756054799999}, {"open_time": 1756054800000, "open": 350.25, "high": 350.25, "low": 350.24, "close": 350.24, "volume": 3.335, "close_time": 1756058399999}, {"open_time": 1756058400000, "open": 355.0, "high": 357.48, "low": 355.0, "close": 356.28, "volume": 20.05, "close_time": 1756061999999}, {"open_time": 1756062000000, "open": 357.55, "high": 359.43, "low": 345.57, "close": 352.69, "volume": 2.407, "close_time": 1756065599999}, {"open_time": 1756065600000, "open": 348.19, "high": 352.62, "low": 346.43, "close": 349.47, "volume": 10.199, "close_time": 1756069199999}, {"open_time": 1756069200000, "open": 347.65, "high": 352.69, "low": 346.09, "close": 352.69, "volume": 24.935, "close_time": 1756072799999}, {"open_time": 1756072800000, "open": 348.17, "high": 348.17, "low": 343.9, "close": 346.21, "volume": 12.348, "close_time": 1756076399999}, {"open_time": 1756076400000, "open": 348.01, "high": 348.67, "low": 345.75, "close": 348.67, "volume": 3.052, "close_time": 1756079999999}, {"open_time": 1756080000000, "open": 349.18, "high": 349.18, "low": 342.98, "close": 345.71, "volume": 1.7, "close_time": 1756083599999}, {"open_time": 1756083600000, "open": 346.08, "high": 349.03, "low": 346.06, "close": 349.03, "volume": 1.21, "close_time": 1756087199999}, {"open_time": 1756087200000, "open": 349.18, "high": 349.18, "low": 348.73, "close": 348.73, "volume": 0.17, "close_time": 1756090799999}, {"open_time": 1756090800000, "open": 346.62, "high": 346.62, "low": 344.33, "close": 344.33, "volume": 0.458, "close_time": 1756094399999}, {"open_time": 1756094400000, "open": 345.78, "high": 345.78, "low": 341.42, "close": 341.42, "volume": 2.412, "close_time": 1756097999999}, {"open_time": 1756098000000, "open": 341.33, "high": 341.33, "low": 341.12, "close": 341.12, "volume": 0.999, "close_time": 1756101599999}, {"open_time": 1756101600000, "open": 340.77, "high": 341.43, "low": 334.16, "close": 334.16, "volume": 4.039, "close_time": 1756105199999}, {"open_time": 1756105200000, "open": 334.55, "high": 334.55, "low": 330.71, "close": 330.71, "volume": 11.417, "close_time": 1756108799999}, {"open_time": 1756108800000, "open": 329.55, "high": 332.83, "low": 328.74, "close": 332.83, "volume": 0.641, "close_time": 1756112399999}, {"open_time": 1756112400000, "open": 328.74, "high": 328.74, "low": 327.89, "close": 327.89, "volume": 0.446, "close_time": 1756115999999}, {"open_time": 1756116000000, "open": 330.56, "high": 330.56, "low": 326.25, "close": 326.25, "volume": 4.807, "close_time": 1756119599999}, {"open_time": 1756119600000, "open": 326.25, "high": 326.25, "low": 326.25, "close": 326.25, "volume": 0.0, "close_time": 1756123199999}, {"open_time": 1756123200000, "open": 328.74, "high": 328.74, "low": 326.75, "close": 326.75, "volume": 1.934, "close_time": 1756126799999}, {"open_time": 1756126800000, "open": 326.41, "high": 327.17, "low": 324.34, "close": 324.34, "volume": 7.102, "close_time": 1756130399999}, {"open_time": 1756130400000, "open": 328.74, "high": 329.87, "low": 326.41, "close": 327.84, "volume": 3.594, "close_time": 1756133999999}, {"open_time": 1756134000000, "open": 327.94, "high": 327.94, "low": 325.03, "close": 326.0, "volume": 1.544, "close_time": 1756137599999}, {"open_time": 1756137600000, "open": 324.62, "high": 326.11, "low": 324.34, "close": 326.11, "volume": 80.747, "close_time": 1756141199999}, {"open_time": 1756141200000, "open": 325.56, "high": 326.0, "low": 322.92, "close": 325.95, "volume": 10.593, "close_time": 1756144799999}, {"open_time": 1756144800000, "open": 322.72, "high": 323.38, "low": 322.11, "close": 322.78, "volume": 6.969, "close_time": 1756148399999}, {"open_time": 1756148400000, "open": 321.78, "high": 321.78, "low": 317.12, "close": 317.12, "volume": 12.51, "close_time": 1756151999999}, {"open_time": 1756152000000, "open": 316.6, "high": 318.65, "low": 312.99, "close": 312.99, "volume": 25.19, "close_time": 1756155599999}, {"open_time": 1756155600000, "open": 312.61, "high": 315.32, "low": 310.74, "close": 310.74, "volume": 2.737, "close_time": 1756159199999}, {"open_time": 1756159200000, "open": 312.13, "high": 317.03, "low": 312.12, "close": 317.03, "volume": 0.794, "close_time": 1756162799999}, {"open_time": 1756162800000, "open": 316.43, "high": 317.52, "low": 316.43, "close": 317.52, "volume": 3.985, "close_time": 1756166399999}, {"open_time": 1756166400000, "open": 318.57, "high": 319.44, "low": 314.59, "close": 315.93, "volume": 1.72, "close_time": 1756169999999}, {"open_time": 1756170000000, "open": 315.41, "high": 318.7, "low": 315.41, "close": 318.7, "volume": 4.739, "close_time": 1756173599999}, {"open_time": 1756173600000, "open": 319.11, "high": 327.19, "low": 319.11, "close": 327.19, "volume": 2.627, "close_time": 1756177199999}, {"open_time": 1756177200000, "open": 327.47, "high": 327.47, "low": 327.47, "close": 327.47, "volume": 1.527, "close_time": 1756180799999}, {"open_time": 1756180800000, "open": 328.38, "high": 329.67, "low": 328.38, "close": 329.5, "volume": 15.078, "close_time": 1756184399999}, {"open_time": 1756184400000, "open": 329.5, "high": 332.15, "low": 329.5, "close": 331.81, "volume": 23.543, "close_time": 1756187999999}, {"open_time": 1756188000000, "open": 332.11, "high": 333.27, "low": 328.97, "close": 330.9, "volume": 1.054, "close_time": 1756191599999}, {"open_time": 1756191600000, "open": 328.74, "high": 331.06, "low": 328.65, "close": 328.74, "volume": 0.497, "close_time": 1756195199999}, {"open_time": 1756195200000, "open": 327.89, "high": 329.91, "low": 327.42, "close": 329.91, "volume": 0.177, "close_time": 1756198799999}, {"open_time": 1756198800000, "open": 328.49, "high": 328.49, "low": 328.49, "close": 328.49, "volume": 0.21, "close_time": 1756202399999}, {"open_time": 1756202400000, "open": 331.06, "high": 333.59, "low": 331.06, "close": 333.59, "volume": 0.562, "close_time": 1756205999999}, {"open_time": 1756206000000, "open": 333.59, "high": 333.71, "low": 329.52, "close": 331.8, "volume": 0.667, "close_time": 1756209599999}, {"open_time": 1756209600000, "open": 329.06, "high": 338.47, "low": 328.74, "close": 331.89, "volume": 6.153, "close_time": 1756213199999}, {"open_time": 1756213200000, "open": 331.18, "high": 331.18, "low": 329.53, "close": 329.53, "volume": 1.884, "close_time": 1756216799999}, {"open_time": 1756216800000, "open": 333.38, "high": 334.99, "low": 331.0, "close": 334.99, "volume": 18.876, "close_time": 1756220399999}, {"open_time": 1756220400000, "open": 331.07, "high": 331.07, "low": 327.66, "close": 330.36, "volume": 2.22, "close_time": 1756223999999}, {"open_time": 1756224000000, "open": 330.36, "high": 332.15, "low": 330.36, "close": 332.14, "volume": 2.381, "close_time": 1756227599999}, {"open_time": 1756227600000, "open": 331.56, "high": 331.8, "low": 328.74, "close": 328.74, "volume": 1.144, "close_time": 1756231199999}, {"open_time": 1756231200000, "open": 328.74, "high": 328.74, "low": 328.74, "close": 328.74, "volume": 0.0, "close_time": 1756234799999}, {"open_time": 1756234800000, "open": 330.88, "high": 333.81, "low": 330.88, "close": 333.81, "volume": 8.378, "close_time": 1756238399999}, {"open_time": 1756238400000, "open": 335.0, "high": 337.16, "low": 335.0, "close": 337.16, "volume": 0.665, "close_time": 1756241999999}, {"open_time": 1756242000000, "open": 337.16, "high": 338.02, "low": 335.55, "close": 336.47, "volume": 2.232, "close_time": 1756245599999}, {"open_time": 1756245600000, "open": 335.75, "high": 337.14, "low": 334.42, "close": 334.42, "volume": 0.056, "close_time": 1756249199999}, {"open_time": 1756249200000, "open": 335.0, "high": 336.94, "low": 335.0, "close": 336.94, "volume": 7.045, "close_time": 1756252799999}, {"open_time": 1756252800000, "open": 334.89, "high": 337.97, "low": 331.54, "close": 331.54, "volume": 0.555, "close_time": 1756256399999}, {"open_time": 1756256400000, "open": 331.18, "high": 334.62, "low": 329.53, "close": 329.75, "volume": 1.503, "close_time": 1756259999999}, {"open_time": 1756260000000, "open": 333.38, "high": 333.81, "low": 333.38, "close": 333.81, "volume": 0.046, "close_time": 1756263599999}, {"open_time": 1756263600000, "open": 331.06, "high": 335.0, "low": 331.06, "close": 335.0, "volume": 0.303, "close_time": 1756267199999}, {"open_time": 1756267200000, "open": 331.32, "high": 332.57, "low": 330.64, "close": 330.64, "volume": 0.371, "close_time": 1756270799999}, {"open_time": 1756270800000, "open": 333.38, "high": 333.38, "low": 331.06, "close": 331.06, "volume": 0.022, "close_time": 1756274399999}, {"open_time": 1756274400000, "open": 332.6, "high": 332.63, "low": 328.75, "close": 328.75, "volume": 1.798, "close_time": 1756277999999}, {"open_time": 1756278000000, "open": 328.75, "high": 328.75, "low": 328.75, "close": 328.75, "volume": 0.0, "close_time": 1756281599999}, {"open_time": 1756281600000, "open": 328.74, "high": 328.74, "low": 327.83, "close": 327.83, "volume": 0.251, "close_time": 1756285199999}, {"open_time": 1756285200000, "open": 329.79, "high": 331.06, "low": 328.74, "close": 328.74, "volume": 0.3, "close_time": 1756288799999}, {"open_time": 1756288800000, "open": 328.74, "high": 328.74, "low": 328.74, "close": 328.74, "volume": 0.0, "close_time": 1756292399999}, {"open_time": 1756292400000, "open": 330.14, "high": 331.06, "low": 330.14, "close": 331.06, "volume": 1.034, "close_time": 1756295999999}, {"open_time": 1756296000000, "open": 330.32, "high": 330.32, "low": 327.07, "close": 327.07, "volume": 1.76, "close_time": 1756299599999}, {"open_time": 1756299600000, "open": 326.94, "high": 328.38, "low": 324.09, "close": 328.38, "volume": 1.634, "close_time": 1756303199999}, {"open_time": 1756303200000, "open": 328.67, "high": 328.84, "low": 324.63, "close": 324.63, "volume": 0.843, "close_time": 1756306799999}, {"open_time": 1756306800000, "open": 326.0, "high": 326.0, "low": 326.0, "close": 326.0, "volume": 0.817, "close_time": 1756310399999}, {"open_time": 1756310400000, "open": 324.62, "high": 326.18, "low": 321.77, "close": 326.18, "volume": 1.543, "close_time": 1756313999999}, {"open_time": 1756314000000, "open": 324.76, "high": 327.19, "low": 324.76, "close": 327.19, "volume": 0.883, "close_time": 1756317599999}, {"open_time": 1756317600000, "open": 327.19, "high": 327.19, "low": 327.19, "close": 327.19, "volume": 0.0, "close_time": 1756321199999}, {"open_time": 1756321200000, "open": 324.09, "high": 324.09, "low": 322.55, "close": 322.55, "volume": 0.133, "close_time": 1756324799999}, {"open_time": 1756324800000, "open": 321.77, "high": 325.56, "low": 320.84, "close": 325.11, "volume": 1.03, "close_time": 1756328399999}, {"open_time": 1756328400000, "open": 325.56, "high": 325.56, "low": 325.56, "close": 325.56, "volume": 0.036, "close_time": 1756331999999}, {"open_time": 1756332000000, "open": 321.81, "high": 321.81, "low": 320.14, "close": 320.14, "volume": 12.824, "close_time": 1756335599999}, {"open_time": 1756335600000, "open": 320.14, "high": 320.14, "low": 320.14, "close": 320.14, "volume": 0.0, "close_time": 1756339199999}, {"open_time": 1756339200000, "open": 319.82, "high": 321.48, "low": 319.34, "close": 321.48, "volume": 2.424, "close_time": 1756342799999}, {"open_time": 1756342800000, "open": 321.67, "high": 323.49, "low": 321.19, "close": 321.2, "volume": 2.811, "close_time": 1756346399999}, {"open_time": 1756346400000, "open": 321.2, "high": 321.2, "low": 321.2, "close": 321.2, "volume": 0.0, "close_time": 1756349999999}, {"open_time": 1756350000000, "open": 323.94, "high": 325.56, "low": 323.94, "close": 325.56, "volume": 0.169, "close_time": 1756353599999}, {"open_time": 1756353600000, "open": 326.41, "high": 327.19, "low": 325.41, "close": 325.41, "volume": 0.527, "close_time": 1756357199999}, {"open_time": 1756357200000, "open": 328.23, "high": 328.23, "low": 328.23, "close": 328.23, "volume": 0.022, "close_time": 1756360799999}, {"open_time": 1756360800000, "open": 325.91, "high": 325.91, "low": 325.91, "close": 325.91, "volume": 0.081, "close_time": 1756364399999}, {"open_time": 1756364400000, "open": 324.1, "high": 324.1, "low": 324.09, "close": 324.09, "volume": 0.243, "close_time": 1756367999999}, {"open_time": 1756368000000, "open": 326.41, "high": 328.44, "low": 324.09, "close": 324.09, "volume": 1.64, "close_time": 1756371599999}, {"open_time": 1756371600000, "open": 323.0, "high": 323.0, "low": 319.79, "close": 319.79, "volume": 0.83, "close_time": 1756375199999}, {"open_time": 1756375200000, "open": 319.44, "high": 319.44, "low": 318.43, "close": 318.43, "volume": 0.468, "close_time": 1756378799999}, {"open_time": 1756378800000, "open": 318.43, "high": 318.43, "low": 318.43, "close": 318.43, "volume": 0.0, "close_time": 1756382399999}, {"open_time": 1756382400000, "open": 318.22, "high": 318.22, "low": 318.22, "close": 318.22, "volume": 0.629, "close_time": 1756385999999}, {"open_time": 1756386000000, "open": 318.19, "high": 318.19, "low": 316.17, "close": 316.17, "volume": 0.892, "close_time": 1756389599999}, {"open_time": 1756389600000, "open": 319.28, "high": 319.32, "low": 313.47, "close": 313.47, "volume": 5.229, "close_time": 1756393199999}, {"open_time": 1756393200000, "open": 316.72, "high": 317.12, "low": 316.72, "close": 316.96, "volume": 3.784, "close_time": 1756396799999}, {"open_time": 1756396800000, "open": 316.5, "high": 316.5, "low": 314.8, "close": 314.8, "volume": 0.956, "close_time": 1756400399999}, {"open_time": 1756400400000, "open": 314.79, "high": 317.12, "low": 314.79, "close": 317.12, "volume": 1.177, "close_time": 1756403999999}, {"open_time": 1756404000000, "open": 317.12, "high": 317.12, "low": 317.12, "close": 317.12, "volume": 0.0, "close_time": 1756407599999}, {"open_time": 1756407600000, "open": 314.84, "high": 314.84, "low": 313.33, "close": 313.33, "volume": 0.406, "close_time": 1756411199999}, {"open_time": 1756411200000, "open": 313.33, "high": 313.33, "low": 313.33, "close": 313.33, "volume": 0.0, "close_time": 1756414799999}, {"open_time": 1756414800000, "open": 315.0, "high": 315.0, "low": 315.0, "close": 315.0, "volume": 2.91, "close_time": 1756418399999}, {"open_time": 1756418400000, "open": 313.11, "high": 317.52, "low": 313.11, "close": 317.52, "volume": 2.308, "close_time": 1756421999999}, {"open_time": 1756422000000, "open": 317.52, "high": 317.52, "low": 317.52, "close": 317.52, "volume": 0.0, "close_time": 1756425599999}, {"open_time": 1756425600000, "open": 317.73, "high": 317.73, "low": 317.73, "close": 317.73, "volume": 0.047, "close_time": 1756429199999}, {"open_time": 1756429200000, "open": 317.65, "high": 317.65, "low": 314.93, "close": 314.93, "volume": 0.904, "close_time": 1756432799999}, {"open_time": 1756432800000, "open": 314.93, "high": 314.93, "low": 314.93, "close": 314.93, "volume": 0.0, "close_time": 1756436399999}, {"open_time": 1756436400000, "open": 314.93, "high": 314.93, "low": 314.93, "close": 314.93, "volume": 0.0, "close_time": 1756439999999}, {"open_time": 1756440000000, "open": 314.8, "high": 314.8, "low": 314.8, "close": 314.8, "volume": 1.011, "close_time": 1756443599999}, {"open_time": 1756443600000, "open": 314.2, "high": 316.77, "low": 314.2, "close": 316.77, "volume": 1.132, "close_time": 1756447199999}, {"open_time": 1756447200000, "open": 313.45, "high": 313.45, "low": 309.14, "close": 309.14, "volume": 2.557, "close_time": 1756450799999}, {"open_time": 1756450800000, "open": 308.87, "high": 310.06, "low": 306.8, "close": 309.93, "volume": 3.08, "close_time": 1756454399999}, {"open_time": 1756454400000, "open": 306.46, "high": 306.46, "low": 306.42, "close": 306.42, "volume": 0.896, "close_time": 1756457999999}, {"open_time": 1756458000000, "open": 305.71, "high": 307.83, "low": 305.0, "close": 307.83, "volume": 39.738, "close_time": 1756461599999}, {"open_time": 1756461600000, "open": 308.04, "high": 308.24, "low": 308.04, "close": 308.24, "volume": 0.975, "close_time": 1756465199999}, {"open_time": 1756465200000, "open": 309.26, "high": 310.15, "low": 309.17, "close": 309.17, "volume": 1.751, "close_time": 1756468799999}, {"open_time": 1756468800000, "open": 310.8, "high": 317.08, "low": 310.8, "close": 311.46, "volume": 1.839, "close_time": 1756472399999}, {"open_time": 1756472400000, "open": 311.21, "high": 311.89, "low": 308.37, "close": 308.37, "volume": 0.98, "close_time": 1756475999999}, {"open_time": 1756476000000, "open": 307.83, "high": 307.83, "low": 306.3, "close": 306.55, "volume": 0.479, "close_time": 1756479599999}, {"open_time": 1756479600000, "open": 310.11, "high": 312.47, "low": 310.11, "close": 312.47, "volume": 0.445, "close_time": 1756483199999}, {"open_time": 1756483200000, "open": 310.51, "high": 312.79, "low": 310.5, "close": 312.79, "volume": 1.562, "close_time": 1756486799999}, {"open_time": 1756486800000, "open": 310.53, "high": 315.78, "low": 310.5, "close": 310.5, "volume": 41.921, "close_time": 1756490399999}, {"open_time": 1756490400000, "open": 310.5, "high": 310.5, "low": 309.91, "close": 309.91, "volume": 55.78, "close_time": 1756493999999}, {"open_time": 1756494000000, "open": 312.47, "high": 313.86, "low": 312.47, "close": 313.86, "volume": 0.159, "close_time": 1756497599999}, {"open_time": 1756497600000, "open": 312.24, "high": 313.62, "low": 312.0, "close": 313.62, "volume": 18.35, "close_time": 1756501199999}, {"open_time": 1756501200000, "open": 313.93, "high": 319.11, "low": 313.93, "close": 319.11, "volume": 3.301, "close_time": 1756504799999}, {"open_time": 1756504800000, "open": 316.45, "high": 316.45, "low": 316.45, "close": 316.45, "volume": 0.225, "close_time": 1756508399999}, {"open_time": 1756508400000, "open": 319.44, "high": 321.09, "low": 319.44, "close": 321.09, "volume": 0.772, "close_time": 1756511999999}, {"open_time": 1756512000000, "open": 317.13, "high": 317.13, "low": 316.29, "close": 316.29, "volume": 0.278, "close_time": 1756515599999}, {"open_time": 1756515600000, "open": 318.15, "high": 318.16, "low": 311.46, "close": 311.46, "volume": 1.864, "close_time": 1756519199999}, {"open_time": 1756519200000, "open": 310.84, "high": 310.84, "low": 310.84, "close": 310.84, "volume": 0.128, "close_time": 1756522799999}, {"open_time": 1756522800000, "open": 312.91, "high": 312.91, "low": 312.91, "close": 312.91, "volume": 0.281, "close_time": 1756526399999}, {"open_time": 1756526400000, "open": 314.31, "high": 314.32, "low": 314.31, "close": 314.32, "volume": 0.539, "close_time": 1756529999999}, {"open_time": 1756530000000, "open": 314.8, "high": 317.52, "low": 314.8, "close": 317.52, "volume": 0.273, "close_time": 1756533599999}, {"open_time": 1756533600000, "open": 318.16, "high": 318.16, "low": 315.78, "close": 315.99, "volume": 3.296, "close_time": 1756537199999}, {"open_time": 1756537200000, "open": 318.64, "high": 318.87, "low": 316.99, "close": 316.99, "volume": 0.951, "close_time": 1756540799999}, {"open_time": 1756540800000, "open": 316.4, "high": 318.58, "low": 316.4, "close": 317.22, "volume": 0.433, "close_time": 1756544399999}, {"open_time": 1756544400000, "open": 315.37, "high": 315.37, "low": 315.37, "close": 315.37, "volume": 0.215, "close_time": 1756547999999}, {"open_time": 1756548000000, "open": 315.15, "high": 315.15, "low": 314.59, "close": 314.59, "volume": 0.163, "close_time": 1756551599999}, {"open_time": 1756551600000, "open": 317.12, "high": 317.12, "low": 317.12, "close": 317.12, "volume": 0.011, "close_time": 1756555199999}, {"open_time": 1756555200000, "open": 317.9, "high": 317.9, "low": 317.9, "close": 317.9, "volume": 0.047, "close_time": 1756558799999}, {"open_time": 1756558800000, "open": 314.8, "high": 314.8, "low": 313.02, "close": 313.02, "volume": 0.136, "close_time": 1756562399999}, {"open_time": 1756562400000, "open": 313.58, "high": 313.58, "low": 312.96, "close": 312.96, "volume": 0.451, "close_time": 1756565999999}, {"open_time": 1756566000000, "open": 315.4, "high": 315.4, "low": 315.4, "close": 315.4, "volume": 0.043, "close_time": 1756569599999}, {"open_time": 1756569600000, "open": 314.62, "high": 314.62, "low": 314.13, "close": 314.13, "volume": 0.746, "close_time": 1756573199999}, {"open_time": 1756573200000, "open": 317.02, "high": 317.03, "low": 317.0, "close": 317.03, "volume": 1.719, "close_time": 1756576799999}, {"open_time": 1756576800000, "open": 316.25, "high": 316.25, "low": 316.25, "close": 316.25, "volume": 1.916, "close_time": 1756580399999}, {"open_time": 1756580400000, "open": 315.27, "high": 315.27, "low": 315.27, "close": 315.27, "volume": 0.047, "close_time": 1756583999999}, {"open_time": 1756584000000, "open": 316.49, "high": 316.49, "low": 316.49, "close": 316.49, "volume": 2.89, "close_time": 1756587599999}, {"open_time": 1756587600000, "open": 317.03, "high": 317.03, "low": 316.77, "close": 316.77, "volume": 0.367, "close_time": 1756591199999}, {"open_time": 1756591200000, "open": 317.08, "high": 317.52, "low": 317.08, "close": 317.52, "volume": 0.136, "close_time": 1756594799999}, {"open_time": 1756594800000, "open": 318.66, "high": 319.11, "low": 318.66, "close": 319.11, "volume": 0.331, "close_time": 1756598399999}, {"open_time": 1756598400000, "open": 319.44, "high": 321.09, "low": 319.44, "close": 321.09, "volume": 0.667, "close_time": 1756601999999}, {"open_time": 1756602000000, "open": 320.72, "high": 321.77, "low": 319.67, "close": 321.77, "volume": 2.543, "close_time": 1756605599999}, {"open_time": 1756605600000, "open": 321.88, "high": 323.2, "low": 321.88, "close": 323.2, "volume": 1.517, "close_time": 1756609199999}, {"open_time": 1756609200000, "open": 323.25, "high": 323.94, "low": 322.02, "close": 322.03, "volume": 2.437, "close_time": 1756612799999}, {"open_time": 1756612800000, "open": 323.39, "high": 324.09, "low": 323.39, "close": 324.09, "volume": 1.419, "close_time": 1756616399999}, {"open_time": 1756616400000, "open": 321.77, "high": 321.77, "low": 321.77, "close": 321.77, "volume": 0.011, "close_time": 1756619999999}, {"open_time": 1756620000000, "open": 319.84, "high": 319.84, "low": 319.33, "close": 319.33, "volume": 0.595, "close_time": 1756623599999}, {"open_time": 1756623600000, "open": 319.33, "high": 319.33, "low": 319.33, "close": 319.33, "volume": 0.0, "close_time": 1756627199999}, {"open_time": 1756627200000, "open": 321.77, "high": 321.77, "low": 321.77, "close": 321.77, "volume": 0.011, "close_time": 1756630799999}, {"open_time": 1756630800000, "open": 321.06, "high": 321.06, "low": 321.06, "close": 321.06, "volume": 0.118, "close_time": 1756634399999}, {"open_time": 1756634400000, "open": 321.06, "high": 321.06, "low": 321.06, "close": 321.06, "volume": 0.0, "close_time": 1756637999999}, {"open_time": 1756638000000, "open": 323.49, "high": 324.09, "low": 322.75, "close": 324.09, "volume": 0.256, "close_time": 1756641599999}, {"open_time": 1756641600000, "open": 324.09, "high": 324.09, "low": 324.09, "close": 324.09, "volume": 0.0, "close_time": 1756645199999}, {"open_time": 1756645200000, "open": 321.77, "high": 321.77, "low": 321.77, "close": 321.77, "volume": 0.011, "close_time": 1756648799999}, {"open_time": 1756648800000, "open": 319.79, "high": 319.79, "low": 317.75, "close": 317.75, "volume": 0.396, "close_time": 1756652399999}, {"open_time": 1756652400000, "open": 317.75, "high": 317.75, "low": 317.75, "close": 317.75, "volume": 0.0, "close_time": 1756655999999}, {"open_time": 1756656000000, "open": 317.75, "high": 317.75, "low": 317.75, "close": 317.75, "volume": 0.0, "close_time": 1756659599999}, {"open_time": 1756659600000, "open": 317.75, "high": 317.75, "low": 317.75, "close": 317.75, "volume": 0.0, "close_time": 1756663199999}, {"open_time": 1756663200000, "open": 321.77, "high": 321.88, "low": 321.77, "close": 321.88, "volume": 0.098, "close_time": 1756666799999}, {"open_time": 1756666800000, "open": 322.32, "high": 322.32, "low": 322.32, "close": 322.32, "volume": 0.036, "close_time": 1756670399999}, {"open_time": 1756670400000, "open": 322.32, "high": 322.32, "low": 322.32, "close": 322.32, "volume": 0.0, "close_time": 1756673999999}, {"open_time": 1756674000000, "open": 322.32, "high": 322.32, "low": 322.32, "close": 322.32, "volume": 0.0, "close_time": 1756677599999}, {"open_time": 1756677600000, "open": 319.44, "high": 319.44, "low": 318.19, "close": 318.19, "volume": 0.048, "close_time": 1756681199999}, {"open_time": 1756681200000, "open": 318.53, "high": 318.53, "low": 316.08, "close": 316.08, "volume": 3.083, "close_time": 1756684799999}, {"open_time": 1756684800000, "open": 315.02, "high": 315.02, "low": 312.47, "close": 314.8, "volume": 0.954, "close_time": 1756688399999}, {"open_time": 1756688400000, "open": 316.81, "high": 316.81, "low": 316.81, "close": 316.81, "volume": 0.631, "close_time": 1756691999999}, {"open_time": 1756692000000, "open": 312.48, "high": 312.48, "low": 310.84, "close": 310.84, "volume": 1.049, "close_time": 1756695599999}, {"open_time": 1756695600000, "open": 310.84, "high": 310.84, "low": 310.84, "close": 310.84, "volume": 0.0, "close_time": 1756699199999}, {"open_time": 1756699200000, "open": 310.4, "high": 310.4, "low": 309.91, "close": 309.91, "volume": 1.191, "close_time": 1756702799999}, {"open_time": 1756702800000, "open": 309.91, "high": 309.91, "low": 309.91, "close": 309.91, "volume": 0.0, "close_time": 1756706399999}, {"open_time": 1756706400000, "open": 310.79, "high": 310.79, "low": 310.79, "close": 310.79, "volume": 1.732, "close_time": 1756709999999}, {"open_time": 1756710000000, "open": 312.47, "high": 315.94, "low": 312.47, "close": 315.94, "volume": 0.413, "close_time": 1756713599999}, {"open_time": 1756713600000, "open": 317.07, "high": 318.16, "low": 316.44, "close": 318.03, "volume": 2.572, "close_time": 1756717199999}, {"open_time": 1756717200000, "open": 318.67, "high": 319.11, "low": 314.59, "close": 314.59, "volume": 0.858, "close_time": 1756720799999}, {"open_time": 1756720800000, "open": 314.67, "high": 314.67, "low": 310.33, "close": 310.33, "volume": 2.47, "close_time": 1756724399999}, {"open_time": 1756724400000, "open": 310.15, "high": 310.15, "low": 308.64, "close": 308.64, "volume": 0.213, "close_time": 1756727999999}, {"open_time": 1756728000000, "open": 308.37, "high": 308.37, "low": 307.26, "close": 307.26, "volume": 0.147, "close_time": 1756731599999}, {"open_time": 1756731600000, "open": 309.89, "high": 310.15, "low": 309.89, "close": 310.15, "volume": 1.857, "close_time": 1756735199999}, {"open_time": 1756735200000, "open": 309.46, "high": 309.46, "low": 309.46, "close": 309.46, "volume": 0.069, "close_time": 1756738799999}, {"open_time": 1756738800000, "open": 307.83, "high": 307.83, "low": 306.83, "close": 306.83, "volume": 5.121, "close_time": 1756742399999}, {"open_time": 1756742400000, "open": 306.52, "high": 306.52, "low": 306.42, "close": 306.42, "volume": 3.567, "close_time": 1756745999999}, {"open_time": 1756746000000, "open": 308.37, "high": 308.37, "low": 304.02, "close": 304.02, "volume": 17.52, "close_time": 1756749599999}, {"open_time": 1756749600000, "open": 304.02, "high": 304.02, "low": 304.02, "close": 304.02, "volume": 0.0, "close_time": 1756753199999}, {"open_time": 1756753200000, "open": 307.83, "high": 307.83, "low": 307.83, "close": 307.83, "volume": 0.011, "close_time": 1756756799999}, {"open_time": 1756756800000, "open": 305.51, "high": 305.51, "low": 301.55, "close": 301.55, "volume": 23.309, "close_time": 1756760399999}, {"open_time": 1756760400000, "open": 301.65, "high": 301.65, "low": 299.55, "close": 299.55, "volume": 20.639, "close_time": 1756763999999}, {"open_time": 1756764000000, "open": 299.55, "high": 299.55, "low": 299.55, "close": 299.55, "volume": 0.0, "close_time": 1756767599999}, {"open_time": 1756767600000, "open": 303.18, "high": 304.65, "low": 303.18, "close": 304.65, "volume": 0.159, "close_time": 1756771199999}, {"open_time": 1756771200000, "open": 304.66, "high": 305.37, "low": 304.66, "close": 305.31, "volume": 0.77, "close_time": 1756774799999}, {"open_time": 1756774800000, "open": 305.51, "high": 308.13, "low": 305.51, "close": 308.13, "volume": 0.934, "close_time": 1756778399999}, {"open_time": 1756778400000, "open": 309.25, "high": 309.68, "low": 309.25, "close": 309.68, "volume": 0.442, "close_time": 1756781999999}, {"open_time": 1756782000000, "open": 310.15, "high": 310.15, "low": 310.15, "close": 310.15, "volume": 0.011, "close_time": 1756785599999}, {"open_time": 1756785600000, "open": 310.81, "high": 312.47, "low": 310.81, "close": 312.47, "volume": 0.341, "close_time": 1756789199999}, {"open_time": 1756789200000, "open": 312.79, "high": 313.93, "low": 312.79, "close": 313.93, "volume": 0.597, "close_time": 1756792799999}, {"open_time": 1756792800000, "open": 314.12, "high": 317.08, "low": 312.95, "close": 317.08, "volume": 1.612, "close_time": 1756796399999}, {"open_time": 1756796400000, "open": 312.48, "high": 312.48, "low": 310.85, "close": 310.85, "volume": 0.445, "close_time": 1756799999999}, {"open_time": 1756800000000, "open": 310.33, "high": 310.33, "low": 309.7, "close": 309.7, "volume": 1.342, "close_time": 1756803599999}, {"open_time": 1756803600000, "open": 312.47, "high": 313.68, "low": 312.47, "close": 313.27, "volume": 0.409, "close_time": 1756807199999}, {"open_time": 1756807200000, "open": 313.27, "high": 313.27, "low": 313.27, "close": 313.27, "volume": 0.0, "close_time": 1756810799999}, {"open_time": 1756810800000, "open": 313.27, "high": 313.27, "low": 313.27, "close": 313.27, "volume": 0.0, "close_time": 1756814399999}, {"open_time": 1756814400000, "open": 310.15, "high": 310.15, "low": 305.51, "close": 305.51, "volume": 0.674, "close_time": 1756817999999}, {"open_time": 1756818000000, "open": 305.34, "high": 313.93, "low": 305.3, "close": 313.93, "volume": 0.856, "close_time": 1756821599999}, {"open_time": 1756821600000, "open": 314.12, "high": 314.8, "low": 312.31, "close": 314.78, "volume": 0.406, "close_time": 1756825199999}, {"open_time": 1756825200000, "open": 311.43, "high": 311.43, "low": 308.78, "close": 308.78, "volume": 0.479, "close_time": 1756828799999}, {"open_time": 1756828800000, "open": 308.37, "high": 308.37, "low": 307.83, "close": 307.83, "volume": 0.101, "close_time": 1756832399999}, {"open_time": 1756832400000, "open": 310.15, "high": 313.37, "low": 310.15, "close": 313.37, "volume": 0.787, "close_time": 1756835999999}, {"open_time": 1756836000000, "open": 313.37, "high": 313.37, "low": 313.37, "close": 313.37, "volume": 0.0, "close_time": 1756839599999}, {"open_time": 1756839600000, "open": 313.9, "high": 313.9, "low": 313.9, "close": 313.9, "volume": 0.032, "close_time": 1756843199999}, {"open_time": 1756843200000, "open": 313.93, "high": 315.94, "low": 313.79, "close": 315.94, "volume": 0.639, "close_time": 1756846799999}, {"open_time": 1756846800000, "open": 317.08, "high": 317.52, "low": 317.08, "close": 317.52, "volume": 0.055, "close_time": 1756850399999}, {"open_time": 1756850400000, "open": 316.08, "high": 316.26, "low": 316.08, "close": 316.26, "volume": 0.782, "close_time": 1756853999999}, {"open_time": 1756854000000, "open": 316.26, "high": 316.26, "low": 316.26, "close": 316.26, "volume": 0.0, "close_time": 1756857599999}, {"open_time": 1756857600000, "open": 314.8, "high": 314.8, "low": 314.8, "close": 314.8, "volume": 0.011, "close_time": 1756861199999}, {"open_time": 1756861200000, "open": 315.63, "high": 315.64, "low": 313.45, "close": 313.45, "volume": 1.273, "close_time": 1756864799999}, {"open_time": 1756864800000, "open": 317.12, "high": 317.12, "low": 316.41, "close": 316.41, "volume": 0.109, "close_time": 1756868399999}, {"open_time": 1756868400000, "open": 315.7, "high": 315.7, "low": 315.7, "close": 315.7, "volume": 7.977, "close_time": 1756871999999}, {"open_time": 1756872000000, "open": 317.52, "high": 317.52, "low": 317.52, "close": 317.52, "volume": 0.037, "close_time": 1756875599999}, {"open_time": 1756875600000, "open": 318.11, "high": 318.11, "low": 318.11, "close": 318.11, "volume": 9.992, "close_time": 1756879199999}, {"open_time": 1756879200000, "open": 314.8, "high": 314.8, "low": 314.8, "close": 314.8, "volume": 0.011, "close_time": 1756882799999}, {"open_time": 1756882800000, "open": 314.8, "high": 314.8, "low": 314.8, "close": 314.8, "volume": 0.0, "close_time": 1756886399999}, {"open_time": 1756886400000, "open": 317.12, "high": 317.12, "low": 316.84, "close": 316.84, "volume": 0.085, "close_time": 1756889999999}, {"open_time": 1756890000000, "open": 315.95, "high": 320.0, "low": 315.95, "close": 320.0, "volume": 1.85, "close_time": 1756893599999}, {"open_time": 1756893600000, "open": 320.16, "high": 320.76, "low": 320.16, "close": 320.76, "volume": 0.285, "close_time": 1756897199999}, {"open_time": 1756897200000, "open": 321.09, "high": 322.78, "low": 321.09, "close": 322.78, "volume": 66.847, "close_time": 1756900799999}, {"open_time": 1756900800000, "open": 322.75, "high": 322.76, "low": 320.4, "close": 320.4, "volume": 0.594, "close_time": 1756904399999}, {"open_time": 1756904400000, "open": 322.79, "high": 327.56, "low": 322.79, "close": 324.35, "volume": 4.035, "close_time": 1756907999999}, {"open_time": 1756908000000, "open": 324.24, "high": 328.6, "low": 324.21, "close": 328.6, "volume": 1.43, "close_time": 1756911599999}, {"open_time": 1756911600000, "open": 326.58, "high": 326.63, "low": 324.2, "close": 324.21, "volume": 2.933, "close_time": 1756915199999}, {"open_time": 1756915200000, "open": 325.32, "high": 325.32, "low": 325.32, "close": 325.32, "volume": 0.079, "close_time": 1756918799999}, {"open_time": 1756918800000, "open": 327.9, "high": 328.5, "low": 325.08, "close": 325.31, "volume": 42.98, "close_time": 1756922399999}, {"open_time": 1756922400000, "open": 325.49, "high": 325.5, "low": 325.49, "close": 325.5, "volume": 37.147, "close_time": 1756925999999}, {"open_time": 1756926000000, "open": 327.29, "high": 327.29, "low": 327.28, "close": 327.28, "volume": 1.239, "close_time": 1756929599999}, {"open_time": 1756929600000, "open": 327.79, "high": 327.79, "low": 327.79, "close": 327.79, "volume": 0.365, "close_time": 1756933199999}, {"open_time": 1756933200000, "open": 327.79, "high": 327.79, "low": 327.79, "close": 327.79, "volume": 0.0, "close_time": 1756936799999}, {"open_time": 1756936800000, "open": 327.79, "high": 327.79, "low": 327.79, "close": 327.79, "volume": 0.0, "close_time": 1756940399999}, {"open_time": 1756940400000, "open": 327.81, "high": 327.94, "low": 327.81, "close": 327.94, "volume": 0.965, "close_time": 1756943999999}, {"open_time": 1756944000000, "open": 328.6, "high": 331.06, "low": 326.25, "close": 326.25, "volume": 6.106, "close_time": 1756947599999}, {"open_time": 1756947600000, "open": 325.79, "high": 326.08, "low": 325.79, "close": 326.08, "volume": 0.933, "close_time": 1756951199999}, {"open_time": 1756951200000, "open": 326.08, "high": 326.08, "low": 326.08, "close": 326.08, "volume": 0.0, "close_time": 1756954799999}, {"open_time": 1756954800000, "open": 324.62, "high": 324.74, "low": 323.0, "close": 324.74, "volume": 65.85, "close_time": 1756958399999}, {"open_time": 1756958400000, "open": 322.92, "high": 322.92, "low": 321.77, "close": 321.77, "volume": 0.169, "close_time": 1756961999999}, {"open_time": 1756962000000, "open": 321.39, "high": 321.39, "low": 320.94, "close": 320.94, "volume": 0.382, "close_time": 1756965599999}, {"open_time": 1756965600000, "open": 320.0, "high": 320.0, "low": 318.74, "close": 318.74, "volume": 1.568, "close_time": 1756969199999}, {"open_time": 1756969200000, "open": 318.19, "high": 318.19, "low": 317.75, "close": 317.75, "volume": 0.26, "close_time": 1756972799999}, {"open_time": 1756972800000, "open": 318.52, "high": 318.52, "low": 318.33, "close": 318.33, "volume": 0.525, "close_time": 1756976399999}, {"open_time": 1756976400000, "open": 318.2, "high": 319.62, "low": 318.2, "close": 319.62, "volume": 0.54, "close_time": 1756979999999}, {"open_time": 1756980000000, "open": 321.77, "high": 324.09, "low": 321.77, "close": 323.59, "volume": 1.591, "close_time": 1756983599999}, {"open_time": 1756983600000, "open": 323.59, "high": 323.59, "low": 323.59, "close": 323.59, "volume": 0.0, "close_time": 1756987199999}, {"open_time": 1756987200000, "open": 321.77, "high": 324.09, "low": 321.77, "close": 324.09, "volume": 0.022, "close_time": 1756990799999}, {"open_time": 1756990800000, "open": 321.77, "high": 321.77, "low": 321.77, "close": 321.77, "volume": 0.011, "close_time": 1756994399999}, {"open_time": 1756994400000, "open": 319.79, "high": 319.79, "low": 317.12, "close": 317.12, "volume": 2.045, "close_time": 1756997999999}, {"open_time": 1756998000000, "open": 316.6, "high": 316.6, "low": 308.64, "close": 308.64, "volume": 1.935, "close_time": 1757001599999}, {"open_time": 1757001600000, "open": 308.37, "high": 308.93, "low": 308.37, "close": 308.93, "volume": 0.095, "close_time": 1757005199999}, {"open_time": 1757005200000, "open": 308.67, "high": 310.81, "low": 307.83, "close": 308.87, "volume": 3.038, "close_time": 1757008799999}, {"open_time": 1757008800000, "open": 308.85, "high": 309.39, "low": 308.85, "close": 309.39, "volume": 0.298, "close_time": 1757012399999}, {"open_time": 1757012400000, "open": 308.53, "high": 308.53, "low": 306.0, "close": 307.18, "volume": 1.294, "close_time": 1757015999999}, {"open_time": 1757016000000, "open": 307.18, "high": 307.18, "low": 307.18, "close": 307.18, "volume": 0.0, "close_time": 1757019599999}, {"open_time": 1757019600000, "open": 308.47, "high": 308.47, "low": 308.47, "close": 308.47, "volume": 0.006, "close_time": 1757023199999}, {"open_time": 1757023200000, "open": 310.12, "high": 310.12, "low": 308.9, "close": 309.62, "volume": 0.151, "close_time": 1757026799999}, {"open_time": 1757026800000, "open": 307.2, "high": 307.2, "low": 307.2, "close": 307.2, "volume": 0.441, "close_time": 1757030399999}, {"open_time": 1757030400000, "open": 306.01, "high": 310.0, "low": 306.0, "close": 306.43, "volume": 19.062, "close_time": 1757033999999}, {"open_time": 1757034000000, "open": 306.0, "high": 308.03, "low": 306.0, "close": 308.03, "volume": 6.729, "close_time": 1757037599999}, {"open_time": 1757037600000, "open": 308.15, "high": 308.15, "low": 308.15, "close": 308.15, "volume": 1.751, "close_time": 1757041199999}, {"open_time": 1757041200000, "open": 308.15, "high": 308.15, "low": 308.15, "close": 308.15, "volume": 0.0, "close_time": 1757044799999}, {"open_time": 1757044800000, "open": 308.0, "high": 308.0, "low": 308.0, "close": 308.0, "volume": 0.325, "close_time": 1757048399999}, {"open_time": 1757048400000, "open": 308.0, "high": 308.0, "low": 308.0, "close": 308.0, "volume": 0.0, "close_time": 1757051999999}, {"open_time": 1757052000000, "open": 308.0, "high": 308.0, "low": 308.0, "close": 308.0, "volume": 0.325, "close_time": 1757055599999}, {"open_time": 1757055600000, "open": 310.15, "high": 311.23, "low": 310.15, "close": 311.0, "volume": 0.518, "close_time": 1757059199999}, {"open_time": 1757059200000, "open": 311.0, "high": 311.0, "low": 311.0, "close": 311.0, "volume": 0.0, "close_time": 1757062799999}, {"open_time": 1757062800000, "open": 308.99, "high": 308.99, "low": 308.99, "close": 308.99, "volume": 0.138, "close_time": 1757066399999}, {"open_time": 1757066400000, "open": 309.4, "high": 309.4, "low": 309.4, "close": 309.4, "volume": 0.006, "close_time": 1757069999999}, {"open_time": 1757070000000, "open": 312.34, "high": 312.34, "low": 309.72, "close": 309.72, "volume": 11.888, "close_time": 1757073599999}, {"open_time": 1757073600000, "open": 311.38, "high": 312.79, "low": 308.37, "close": 308.37, "volume": 0.693, "close_time": 1757077199999}, {"open_time": 1757077200000, "open": 312.35, "high": 313.08, "low": 312.35, "close": 313.08, "volume": 0.387, "close_time": 1757080799999}, {"open_time": 1757080800000, "open": 310.15, "high": 310.15, "low": 299.9, "close": 299.9, "volume": 51.846, "close_time": 1757084399999}, {"open_time": 1757084400000, "open": 299.9, "high": 303.15, "low": 299.26, "close": 303.14, "volume": 10.617, "close_time": 1757087999999}, {"open_time": 1757088000000, "open": 303.14, "high": 303.18, "low": 303.14, "close": 303.18, "volume": 0.235, "close_time": 1757091599999}, {"open_time": 1757091600000, "open": 303.18, "high": 303.18, "low": 303.18, "close": 303.18, "volume": 0.0, "close_time": 1757095199999}, {"open_time": 1757095200000, "open": 302.0, "high": 303.54, "low": 302.0, "close": 303.54, "volume": 6.411, "close_time": 1757098799999}, {"open_time": 1757098800000, "open": 304.21, "high": 304.66, "low": 304.21, "close": 304.66, "volume": 0.143, "close_time": 1757102399999}, {"open_time": 1757102400000, "open": 305.06, "high": 306.41, "low": 305.06, "close": 306.41, "volume": 0.61, "close_time": 1757105999999}, {"open_time": 1757106000000, "open": 306.59, "high": 306.59, "low": 302.42, "close": 302.42, "volume": 0.167, "close_time": 1757109599999}, {"open_time": 1757109600000, "open": 302.27, "high": 303.08, "low": 302.27, "close": 303.08, "volume": 0.232, "close_time": 1757113199999}, {"open_time": 1757113200000, "open": 303.08, "high": 303.08, "low": 303.08, "close": 303.08, "volume": 0.0, "close_time": 1757116799999}, {"open_time": 1757116800000, "open": 303.5, "high": 303.51, "low": 303.5, "close": 303.51, "volume": 0.646, "close_time": 1757120399999}, {"open_time": 1757120400000, "open": 303.89, "high": 303.89, "low": 303.89, "close": 303.89, "volume": 0.658, "close_time": 1757123999999}, {"open_time": 1757124000000, "open": 305.43, "high": 305.43, "low": 305.43, "close": 305.43, "volume": 0.049, "close_time": 1757127599999}, {"open_time": 1757127600000, "open": 305.43, "high": 305.43, "low": 305.43, "close": 305.43, "volume": 0.0, "close_time": 1757131199999}, {"open_time": 1757131200000, "open": 302.56, "high": 302.56, "low": 300.76, "close": 300.76, "volume": 0.878, "close_time": 1757134799999}, {"open_time": 1757134800000, "open": 301.3, "high": 301.3, "low": 300.02, "close": 300.02, "volume": 0.567, "close_time": 1757138399999}, {"open_time": 1757138400000, "open": 301.94, "high": 301.95, "low": 301.94, "close": 301.95, "volume": 0.33, "close_time": 1757141999999}, {"open_time": 1757142000000, "open": 301.69, "high": 301.69, "low": 301.69, "close": 301.69, "volume": 0.248, "close_time": 1757145599999}, {"open_time": 1757145600000, "open": 301.69, "high": 301.69, "low": 301.69, "close": 301.69, "volume": 0.0, "close_time": 1757149199999}, {"open_time": 1757149200000, "open": 300.7, "high": 300.7, "low": 300.2, "close": 300.2, "volume": 0.428, "close_time": 1757152799999}, {"open_time": 1757152800000, "open": 300.01, "high": 300.01, "low": 299.5, "close": 299.5, "volume": 1.872, "close_time": 1757156399999}, {"open_time": 1757156400000, "open": 299.5, "high": 299.5, "low": 299.5, "close": 299.5, "volume": 25.612, "close_time": 1757159999999}, {"open_time": 1757160000000, "open": 299.5, "high": 299.5, "low": 299.5, "close": 299.5, "volume": 6.935, "close_time": 1757163599999}, {"open_time": 1757163600000, "open": 299.5, "high": 299.5, "low": 299.5, "close": 299.5, "volume": 0.0, "close_time": 1757167199999}, {"open_time": 1757167200000, "open": 299.5, "high": 299.5, "low": 299.5, "close": 299.5, "volume": 0.0, "close_time": 1757170799999}, {"open_time": 1757170800000, "open": 299.5, "high": 299.5, "low": 299.0, "close": 299.0, "volume": 91.954, "close_time": 1757174399999}, {"open_time": 1757174400000, "open": 299.0, "high": 299.0, "low": 299.0, "close": 299.0, "volume": 0.0, "close_time": 1757177999999}, {"open_time": 1757178000000, "open": 302.41, "high": 302.41, "low": 298.77, "close": 298.77, "volume": 0.296, "close_time": 1757181599999}, {"open_time": 1757181600000, "open": 298.77, "high": 298.77, "low": 298.77, "close": 298.77, "volume": 0.0, "close_time": 1757185199999}, {"open_time": 1757185200000, "open": 298.65, "high": 298.65, "low": 297.77, "close": 297.77, "volume": 1.369, "close_time": 1757188799999}, {"open_time": 1757188800000, "open": 300.5, "high": 300.5, "low": 298.14, "close": 298.14, "volume": 0.229, "close_time": 1757192399999}, {"open_time": 1757192400000, "open": 299.54, "high": 301.63, "low": 298.54, "close": 298.84, "volume": 31.028, "close_time": 1757195999999}, {"open_time": 1757196000000, "open": 298.84, "high": 298.84, "low": 298.84, "close": 298.84, "volume": 0.0, "close_time": 1757199599999}, {"open_time": 1757199600000, "open": 298.84, "high": 298.84, "low": 298.84, "close": 298.84, "volume": 0.0, "close_time": 1757203199999}, {"open_time": 1757203200000, "open": 298.52, "high": 298.52, "low": 298.52, "close": 298.52, "volume": 0.197, "close_time": 1757206799999}, {"open_time": 1757206800000, "open": 300.54, "high": 300.55, "low": 300.54, "close": 300.55, "volume": 0.665, "close_time": 1757210399999}, {"open_time": 1757210400000, "open": 300.55, "high": 300.55, "low": 300.55, "close": 300.55, "volume": 0.0, "close_time": 1757213999999}, {"open_time": 1757214000000, "open": 300.86, "high": 300.86, "low": 300.86, "close": 300.86, "volume": 0.011, "close_time": 1757217599999}, {"open_time": 1757217600000, "open": 301.64, "high": 301.64, "low": 301.64, "close": 301.64, "volume": 0.093, "close_time": 1757221199999}, {"open_time": 1757221200000, "open": 302.02, "high": 302.31, "low": 302.02, "close": 302.31, "volume": 0.043, "close_time": 1757224799999}, {"open_time": 1757224800000, "open": 302.31, "high": 302.31, "low": 302.31, "close": 302.31, "volume": 0.0, "close_time": 1757228399999}, {"open_time": 1757228400000, "open": 301.67, "high": 301.67, "low": 301.64, "close": 301.64, "volume": 7.507, "close_time": 1757231999999}, {"open_time": 1757232000000, "open": 302.76, "high": 302.76, "low": 302.76, "close": 302.76, "volume": 0.004, "close_time": 1757235599999}, {"open_time": 1757235600000, "open": 302.56, "high": 302.56, "low": 301.13, "close": 301.13, "volume": 0.407, "close_time": 1757239199999}, {"open_time": 1757239200000, "open": 301.13, "high": 301.13, "low": 301.13, "close": 301.13, "volume": 0.0, "close_time": 1757242799999}, {"open_time": 1757242800000, "open": 301.13, "high": 301.13, "low": 301.13, "close": 301.13, "volume": 0.0, "close_time": 1757246399999}, {"open_time": 1757246400000, "open": 301.13, "high": 301.13, "low": 301.13, "close": 301.13, "volume": 0.0, "close_time": 1757249999999}, {"open_time": 1757250000000, "open": 300.45, "high": 300.45, "low": 300.45, "close": 300.45, "volume": 0.128, "close_time": 1757253599999}, {"open_time": 1757253600000, "open": 300.45, "high": 300.45, "low": 300.45, "close": 300.45, "volume": 0.0, "close_time": 1757257199999}, {"open_time": 1757257200000, "open": 300.45, "high": 300.45, "low": 300.45, "close": 300.45, "volume": 0.0, "close_time": 1757260799999}, {"open_time": 1757260800000, "open": 300.22, "high": 300.22, "low": 299.09, "close": 299.09, "volume": 0.028, "close_time": 1757264399999}, {"open_time": 1757264400000, "open": 299.09, "high": 299.09, "low": 299.09, "close": 299.09, "volume": 0.0, "close_time": 1757267999999}, {"open_time": 1757268000000, "open": 298.54, "high": 298.54, "low": 298.54, "close": 298.54, "volume": 0.011, "close_time": 1757271599999}, {"open_time": 1757271600000, "open": 298.54, "high": 298.54, "low": 298.54, "close": 298.54, "volume": 0.0, "close_time": 1757275199999}, {"open_time": 1757275200000, "open": 299.84, "high": 299.84, "low": 299.83, "close": 299.83, "volume": 0.333, "close_time": 1757278799999}, {"open_time": 1757278800000, "open": 300.86, "high": 300.86, "low": 300.42, "close": 300.42, "volume": 0.141, "close_time": 1757282399999}, {"open_time": 1757282400000, "open": 300.42, "high": 300.42, "low": 300.42, "close": 300.42, "volume": 0.0, "close_time": 1757285999999}, {"open_time": 1757286000000, "open": 303.01, "high": 303.59, "low": 303.01, "close": 303.59, "volume": 0.159, "close_time": 1757289599999}, {"open_time": 1757289600000, "open": 300.86, "high": 301.72, "low": 300.86, "close": 301.71, "volume": 0.673, "close_time": 1757293199999}, {"open_time": 1757293200000, "open": 301.31, "high": 302.85, "low": 300.1, "close": 300.1, "volume": 1.739, "close_time": 1757296799999}, {"open_time": 1757296800000, "open": 302.16, "high": 302.16, "low": 302.16, "close": 302.16, "volume": 0.088, "close_time": 1757300399999}, {"open_time": 1757300400000, "open": 303.18, "high": 303.18, "low": 303.18, "close": 303.18, "volume": 0.011, "close_time": 1757303999999}, {"open_time": 1757304000000, "open": 300.86, "high": 300.86, "low": 300.86, "close": 300.86, "volume": 0.011, "close_time": 1757307599999}, {"open_time": 1757307600000, "open": 300.14, "high": 300.14, "low": 299.26, "close": 299.26, "volume": 1.866, "close_time": 1757311199999}, {"open_time": 1757311200000, "open": 299.26, "high": 299.26, "low": 299.26, "close": 299.26, "volume": 0.0, "close_time": 1757314799999}, {"open_time": 1757314800000, "open": 299.0, "high": 299.0, "low": 299.0, "close": 299.0, "volume": 1.029, "close_time": 1757318399999}, {"open_time": 1757318400000, "open": 299.0, "high": 299.0, "low": 299.0, "close": 299.0, "volume": 0.0, "close_time": 1757321999999}, {"open_time": 1757322000000, "open": 302.19, "high": 303.06, "low": 302.19, "close": 303.06, "volume": 0.095, "close_time": 1757325599999}, {"open_time": 1757325600000, "open": 303.15, "high": 304.45, "low": 303.15, "close": 304.45, "volume": 2.143, "close_time": 1757329199999}, {"open_time": 1757329200000, "open": 300.86, "high": 303.09, "low": 300.86, "close": 303.09, "volume": 0.67, "close_time": 1757332799999}, {"open_time": 1757332800000, "open": 303.18, "high": 304.81, "low": 303.18, "close": 303.42, "volume": 0.458, "close_time": 1757336399999}, {"open_time": 1757336400000, "open": 305.06, "high": 306.4, "low": 304.89, "close": 306.4, "volume": 5.784, "close_time": 1757339999999}, {"open_time": 1757340000000, "open": 303.92, "high": 304.59, "low": 303.92, "close": 304.59, "volume": 0.56, "close_time": 1757343599999}, {"open_time": 1757343600000, "open": 306.41, "high": 306.59, "low": 306.41, "close": 306.59, "volume": 0.116, "close_time": 1757347199999}, {"open_time": 1757347200000, "open": 307.68, "high": 307.69, "low": 306.59, "close": 306.59, "volume": 0.314, "close_time": 1757350799999}, {"open_time": 1757350800000, "open": 304.96, "high": 305.77, "low": 304.96, "close": 305.77, "volume": 0.271, "close_time": 1757354399999}, {"open_time": 1757354400000, "open": 304.15, "high": 304.16, "low": 304.0, "close": 304.0, "volume": 0.987, "close_time": 1757357999999}, {"open_time": 1757358000000, "open": 303.18, "high": 304.2, "low": 302.27, "close": 304.2, "volume": 0.496, "close_time": 1757361599999}, {"open_time": 1757361600000, "open": 301.15, "high": 301.15, "low": 300.76, "close": 300.76, "volume": 0.142, "close_time": 1757365199999}, {"open_time": 1757365200000, "open": 303.18, "high": 303.18, "low": 303.18, "close": 303.18, "volume": 0.011, "close_time": 1757368799999}, {"open_time": 1757368800000, "open": 304.66, "high": 305.5, "low": 304.66, "close": 305.49, "volume": 1.681, "close_time": 1757372399999}, {"open_time": 1757372400000, "open": 303.86, "high": 303.86, "low": 302.61, "close": 302.61, "volume": 0.657, "close_time": 1757375999999}, {"open_time": 1757376000000, "open": 304.61, "high": 304.63, "low": 304.61, "close": 304.63, "volume": 0.657, "close_time": 1757379599999}, {"open_time": 1757379600000, "open": 303.93, "high": 303.94, "low": 301.19, "close": 301.19, "volume": 0.916, "close_time": 1757383199999}, {"open_time": 1757383200000, "open": 301.15, "high": 301.15, "low": 299.26, "close": 299.26, "volume": 0.404, "close_time": 1757386799999}, {"open_time": 1757386800000, "open": 299.26, "high": 299.26, "low": 299.26, "close": 299.26, "volume": 0.0, "close_time": 1757390399999}, {"open_time": 1757390400000, "open": 301.44, "high": 301.99, "low": 300.94, "close": 300.94, "volume": 1.125, "close_time": 1757393999999}, {"open_time": 1757394000000, "open": 300.94, "high": 300.94, "low": 300.94, "close": 300.94, "volume": 0.0, "close_time": 1757397599999}, {"open_time": 1757397600000, "open": 302.0, "high": 306.59, "low": 302.0, "close": 306.59, "volume": 8.631, "close_time": 1757401199999}, {"open_time": 1757401200000, "open": 307.72, "high": 309.43, "low": 307.72, "close": 309.43, "volume": 0.735, "close_time": 1757404799999}, {"open_time": 1757404800000, "open": 308.25, "high": 308.25, "low": 306.51, "close": 306.56, "volume": 2.378, "close_time": 1757408399999}, {"open_time": 1757408400000, "open": 307.53, "high": 307.53, "low": 307.53, "close": 307.53, "volume": 0.143, "close_time": 1757411999999}, {"open_time": 1757412000000, "open": 307.53, "high": 307.53, "low": 307.53, "close": 307.53, "volume": 0.0, "close_time": 1757415599999}, {"open_time": 1757415600000, "open": 308.79, "high": 308.79, "low": 305.51, "close": 305.51, "volume": 0.022, "close_time": 1757419199999}, {"open_time": 1757419200000, "open": 305.3, "high": 305.3, "low": 303.18, "close": 303.18, "volume": 0.248, "close_time": 1757422799999}, {"open_time": 1757422800000, "open": 302.95, "high": 305.19, "low": 302.27, "close": 305.19, "volume": 0.563, "close_time": 1757426399999}, {"open_time": 1757426400000, "open": 301.35, "high": 303.18, "low": 299.26, "close": 302.09, "volume": 1.943, "close_time": 1757429999999}, {"open_time": 1757430000000, "open": 301.53, "high": 301.54, "low": 295.3, "close": 295.3, "volume": 72.73, "close_time": 1757433599999}, {"open_time": 1757433600000, "open": 297.18, "high": 298.4, "low": 297.18, "close": 298.4, "volume": 0.112, "close_time": 1757437199999}, {"open_time": 1757437200000, "open": 298.4, "high": 298.4, "low": 298.4, "close": 298.4, "volume": 0.0, "close_time": 1757440799999}, {"open_time": 1757440800000, "open": 298.54, "high": 298.54, "low": 298.54, "close": 298.54, "volume": 0.001, "close_time": 1757444399999}, {"open_time": 1757444400000, "open": 298.52, "high": 299.1, "low": 298.52, "close": 299.1, "volume": 0.124, "close_time": 1757447999999}, {"open_time": 1757448000000, "open": 299.72, "high": 299.72, "low": 299.72, "close": 299.72, "volume": 0.011, "close_time": 1757451599999}, {"open_time": 1757451600000, "open": 299.23, "high": 299.24, "low": 299.23, "close": 299.24, "volume": 0.667, "close_time": 1757455199999}, {"open_time": 1757455200000, "open": 298.64, "high": 298.64, "low": 297.02, "close": 297.02, "volume": 2.543, "close_time": 1757458799999}, {"open_time": 1757458800000, "open": 297.26, "high": 297.26, "low": 297.25, "close": 297.25, "volume": 2.0, "close_time": 1757462399999}, {"open_time": 1757462400000, "open": 297.0, "high": 298.35, "low": 296.25, "close": 298.01, "volume": 1.231, "close_time": 1757465999999}, {"open_time": 1757466000000, "open": 300.05, "high": 300.05, "low": 296.21, "close": 298.11, "volume": 0.177, "close_time": 1757469599999}, {"open_time": 1757469600000, "open": 298.54, "high": 300.14, "low": 298.54, "close": 300.14, "volume": 0.461, "close_time": 1757473199999}, {"open_time": 1757473200000, "open": 300.14, "high": 300.14, "low": 300.14, "close": 300.14, "volume": 0.0, "close_time": 1757476799999}, {"open_time": 1757476800000, "open": 296.29, "high": 300.01, "low": 296.29, "close": 300.01, "volume": 0.104, "close_time": 1757480399999}, {"open_time": 1757480400000, "open": 300.01, "high": 300.01, "low": 300.01, "close": 300.01, "volume": 0.0, "close_time": 1757483999999}, {"open_time": 1757484000000, "open": 296.21, "high": 296.21, "low": 296.21, "close": 296.21, "volume": 0.011, "close_time": 1757487599999}, {"open_time": 1757487600000, "open": 296.21, "high": 296.21, "low": 296.21, "close": 296.21, "volume": 0.0, "close_time": 1757491199999}, {"open_time": 1757491200000, "open": 298.54, "high": 299.5, "low": 298.54, "close": 299.05, "volume": 0.13, "close_time": 1757494799999}, {"open_time": 1757494800000, "open": 298.08, "high": 298.08, "low": 298.08, "close": 298.08, "volume": 0.113, "close_time": 1757498399999}, {"open_time": 1757498400000, "open": 298.11, "high": 298.11, "low": 298.11, "close": 298.11, "volume": 0.168, "close_time": 1757501999999}, {"open_time": 1757502000000, "open": 298.11, "high": 298.11, "low": 298.11, "close": 298.11, "volume": 0.0, "close_time": 1757505599999}, {"open_time": 1757505600000, "open": 298.11, "high": 302.02, "low": 298.11, "close": 302.02, "volume": 3.286, "close_time": 1757509199999}, {"open_time": 1757509200000, "open": 301.27, "high": 303.54, "low": 301.27, "close": 303.54, "volume": 0.889, "close_time": 1757512799999}, {"open_time": 1757512800000, "open": 304.66, "high": 306.19, "low": 303.19, "close": 303.2, "volume": 11.221, "close_time": 1757516399999}, {"open_time": 1757516400000, "open": 304.07, "high": 305.61, "low": 303.18, "close": 303.18, "volume": 0.182, "close_time": 1757519999999}, {"open_time": 1757520000000, "open": 302.4, "high": 304.33, "low": 302.13, "close": 304.33, "volume": 10.091, "close_time": 1757523599999}, {"open_time": 1757523600000, "open": 303.99, "high": 303.99, "low": 302.63, "close": 302.63, "volume": 2.658, "close_time": 1757527199999}, {"open_time": 1757527200000, "open": 302.63, "high": 302.63, "low": 302.63, "close": 302.63, "volume": 0.0, "close_time": 1757530799999}, {"open_time": 1757530800000, "open": 301.15, "high": 301.15, "low": 297.77, "close": 297.77, "volume": 8.231, "close_time": 1757534399999}, {"open_time": 1757534400000, "open": 298.91, "high": 299.68, "low": 298.91, "close": 299.68, "volume": 2.679, "close_time": 1757537999999}, {"open_time": 1757538000000, "open": 299.36, "high": 299.36, "low": 299.36, "close": 299.36, "volume": 0.138, "close_time": 1757541599999}, {"open_time": 1757541600000, "open": 299.36, "high": 299.36, "low": 299.36, "close": 299.36, "volume": 0.0, "close_time": 1757545199999}, {"open_time": 1757545200000, "open": 300.78, "high": 300.78, "low": 300.09, "close": 300.09, "volume": 0.334, "close_time": 1757548799999}, {"open_time": 1757548800000, "open": 300.09, "high": 301.5, "low": 300.09, "close": 301.19, "volume": 0.488, "close_time": 1757552399999}, {"open_time": 1757552400000, "open": 301.21, "high": 301.64, "low": 301.19, "close": 301.64, "volume": 2.376, "close_time": 1757555999999}, {"open_time": 1757556000000, "open": 302.02, "high": 302.02, "low": 301.39, "close": 301.39, "volume": 0.072, "close_time": 1757559599999}, {"open_time": 1757559600000, "open": 302.02, "high": 305.06, "low": 302.02, "close": 305.06, "volume": 1.354, "close_time": 1757563199999}, {"open_time": 1757563200000, "open": 305.06, "high": 305.06, "low": 305.06, "close": 305.06, "volume": 0.003, "close_time": 1757566799999}, {"open_time": 1757566800000, "open": 305.51, "high": 306.41, "low": 304.03, "close": 306.41, "volume": 0.747, "close_time": 1757570399999}, {"open_time": 1757570400000, "open": 305.91, "high": 308.19, "low": 305.91, "close": 308.19, "volume": 2.8, "close_time": 1757573999999}, {"open_time": 1757574000000, "open": 308.19, "high": 308.19, "low": 308.19, "close": 308.19, "volume": 0.0, "close_time": 1757577599999}, {"open_time": 1757577600000, "open": 308.19, "high": 308.19, "low": 308.19, "close": 308.19, "volume": 0.0, "close_time": 1757581199999}, {"open_time": 1757581200000, "open": 305.51, "high": 305.51, "low": 305.51, "close": 305.51, "volume": 0.011, "close_time": 1757584799999}, {"open_time": 1757584800000, "open": 304.21, "high": 307.31, "low": 303.45, "close": 307.31, "volume": 0.461, "close_time": 1757588399999}, {"open_time": 1757588400000, "open": 303.53, "high": 303.53, "low": 303.53, "close": 303.53, "volume": 0.149, "close_time": 1757591999999}, {"open_time": 1757592000000, "open": 306.66, "high": 306.71, "low": 300.86, "close": 305.51, "volume": 14.46, "close_time": 1757595599999}, {"open_time": 1757595600000, "open": 306.18, "high": 306.18, "low": 303.18, "close": 303.18, "volume": 1.494, "close_time": 1757599199999}, {"open_time": 1757599200000, "open": 303.18, "high": 303.18, "low": 303.18, "close": 303.18, "volume": 0.0, "close_time": 1757602799999}, {"open_time": 1757602800000, "open": 303.18, "high": 303.18, "low": 303.18, "close": 303.18, "volume": 0.0, "close_time": 1757606399999}, {"open_time": 1757606400000, "open": 303.18, "high": 303.18, "low": 303.18, "close": 303.18, "volume": 5.1, "close_time": 1757609999999}, {"open_time": 1757610000000, "open": 303.18, "high": 303.18, "low": 303.18, "close": 303.18, "volume": 0.0, "close_time": 1757613599999}, {"open_time": 1757613600000, "open": 303.06, "high": 304.9, "low": 303.06, "close": 304.9, "volume": 0.333, "close_time": 1757617199999}, {"open_time": 1757617200000, "open": 305.51, "high": 305.51, "low": 305.51, "close": 305.51, "volume": 0.011, "close_time": 1757620799999}, {"open_time": 1757620800000, "open": 306.19, "high": 306.59, "low": 306.19, "close": 306.59, "volume": 0.276, "close_time": 1757624399999}, {"open_time": 1757624400000, "open": 306.59, "high": 306.59, "low": 306.59, "close": 306.59, "volume": 0.0, "close_time": 1757627999999}, {"open_time": 1757628000000, "open": 307.18, "high": 309.25, "low": 307.18, "close": 308.86, "volume": 72.217, "close_time": 1757631599999}, {"open_time": 1757631600000, "open": 309.06, "high": 309.68, "low": 309.06, "close": 309.3, "volume": 0.98, "close_time": 1757635199999}, {"open_time": 1757635200000, "open": 308.94, "high": 312.47, "low": 308.94, "close": 311.19, "volume": 175.884, "close_time": 1757638799999}, {"open_time": 1757638800000, "open": 312.39, "high": 312.39, "low": 309.51, "close": 309.51, "volume": 0.92, "close_time": 1757642399999}, {"open_time": 1757642400000, "open": 309.79, "high": 310.03, "low": 309.79, "close": 310.0, "volume": 0.297, "close_time": 1757645999999}, {"open_time": 1757646000000, "open": 310.24, "high": 310.24, "low": 310.24, "close": 310.24, "volume": 3.996, "close_time": 1757649599999}, {"open_time": 1757649600000, "open": 310.24, "high": 310.24, "low": 310.24, "close": 310.24, "volume": 0.0, "close_time": 1757653199999}, {"open_time": 1757653200000, "open": 312.4, "high": 314.8, "low": 312.36, "close": 314.8, "volume": 6.671, "close_time": 1757656799999}, {"open_time": 1757656800000, "open": 314.8, "high": 315.41, "low": 313.97, "close": 315.11, "volume": 6.072, "close_time": 1757660399999}, {"open_time": 1757660400000, "open": 313.63, "high": 314.33, "low": 310.65, "close": 312.9, "volume": 0.766, "close_time": 1757663999999}, {"open_time": 1757664000000, "open": 312.08, "high": 312.08, "low": 312.08, "close": 312.08, "volume": 0.011, "close_time": 1757667599999}, {"open_time": 1757667600000, "open": 310.85, "high": 312.26, "low": 308.38, "close": 312.26, "volume": 5.982, "close_time": 1757671199999}, {"open_time": 1757671200000, "open": 309.63, "high": 313.93, "low": 309.63, "close": 313.93, "volume": 10.609, "close_time": 1757674799999}, {"open_time": 1757674800000, "open": 313.92, "high": 314.8, "low": 313.27, "close": 313.27, "volume": 2.546, "close_time": 1757678399999}, {"open_time": 1757678400000, "open": 312.47, "high": 313.14, "low": 311.9, "close": 313.14, "volume": 0.163, "close_time": 1757681999999}, {"open_time": 1757682000000, "open": 312.78, "high": 313.71, "low": 312.78, "close": 313.71, "volume": 0.247, "close_time": 1757685599999}, {"open_time": 1757685600000, "open": 314.8, "high": 315.5, "low": 313.39, "close": 314.18, "volume": 2.453, "close_time": 1757689199999}, {"open_time": 1757689200000, "open": 312.98, "high": 314.47, "low": 312.47, "close": 312.58, "volume": 0.682, "close_time": 1757692799999}, {"open_time": 1757692800000, "open": 312.58, "high": 312.58, "low": 311.47, "close": 311.47, "volume": 0.981, "close_time": 1757696399999}, {"open_time": 1757696400000, "open": 314.5, "high": 316.65, "low": 314.21, "close": 316.25, "volume": 2.871, "close_time": 1757699999999}, {"open_time": 1757700000000, "open": 316.17, "high": 321.03, "low": 315.33, "close": 320.96, "volume": 12.145, "close_time": 1757703599999}, {"open_time": 1757703600000, "open": 321.07, "high": 321.07, "low": 318.2, "close": 319.59, "volume": 3.79, "close_time": 1757707199999}, {"open_time": 1757707200000, "open": 319.12, "high": 319.12, "low": 317.13, "close": 317.13, "volume": 15.9, "close_time": 1757710799999}, {"open_time": 1757710800000, "open": 319.13, "high": 319.13, "low": 319.13, "close": 319.13, "volume": 0.542, "close_time": 1757714399999}, {"open_time": 1757714400000, "open": 321.08, "high": 321.09, "low": 320.21, "close": 320.21, "volume": 0.446, "close_time": 1757717999999}, {"open_time": 1757718000000, "open": 321.54, "high": 321.54, "low": 321.54, "close": 321.54, "volume": 0.168, "close_time": 1757721599999}, {"open_time": 1757721600000, "open": 321.15, "high": 321.15, "low": 319.78, "close": 320.53, "volume": 0.391, "close_time": 1757725199999}, {"open_time": 1757725200000, "open": 320.66, "high": 321.71, "low": 320.4, "close": 321.71, "volume": 0.327, "close_time": 1757728799999}, {"open_time": 1757728800000, "open": 318.69, "high": 318.69, "low": 317.39, "close": 318.09, "volume": 1.345, "close_time": 1757732399999}, {"open_time": 1757732400000, "open": 318.09, "high": 321.7, "low": 318.09, "close": 320.13, "volume": 0.048, "close_time": 1757735999999}, {"open_time": 1757736000000, "open": 319.96, "high": 319.96, "low": 317.97, "close": 318.47, "volume": 11.989, "close_time": 1757739599999}, {"open_time": 1757739600000, "open": 317.13, "high": 317.13, "low": 317.13, "close": 317.13, "volume": 0.126, "close_time": 1757743199999}, {"open_time": 1757743200000, "open": 317.12, "high": 317.12, "low": 315.22, "close": 315.22, "volume": 0.692, "close_time": 1757746799999}, {"open_time": 1757746800000, "open": 315.22, "high": 315.22, "low": 315.22, "close": 315.22, "volume": 0.0, "close_time": 1757750399999}, {"open_time": 1757750400000, "open": 315.22, "high": 315.22, "low": 315.22, "close": 315.22, "volume": 0.0, "close_time": 1757753999999}, {"open_time": 1757754000000, "open": 317.74, "high": 319.44, "low": 317.74, "close": 317.86, "volume": 8.084, "close_time": 1757757599999}, {"open_time": 1757757600000, "open": 319.44, "high": 320.87, "low": 318.24, "close": 318.54, "volume": 5.198, "close_time": 1757761199999}, {"open_time": 1757761200000, "open": 318.54, "high": 318.54, "low": 318.54, "close": 318.54, "volume": 0.0, "close_time": 1757764799999}, {"open_time": 1757764800000, "open": 318.44, "high": 319.25, "low": 318.44, "close": 319.25, "volume": 0.327, "close_time": 1757768399999}, {"open_time": 1757768400000, "open": 320.29, "high": 320.29, "low": 314.41, "close": 314.41, "volume": 2.26, "close_time": 1757771999999}, {"open_time": 1757772000000, "open": 317.12, "high": 318.4, "low": 317.12, "close": 318.4, "volume": 0.116, "close_time": 1757775599999}, {"open_time": 1757775600000, "open": 316.0, "high": 316.0, "low": 314.48, "close": 314.48, "volume": 1.343, "close_time": 1757779199999}, {"open_time": 1757779200000, "open": 315.54, "high": 315.56, "low": 311.46, "close": 311.46, "volume": 4.038, "close_time": 1757782799999}, {"open_time": 1757782800000, "open": 310.84, "high": 310.84, "low": 309.95, "close": 309.95, "volume": 1.095, "close_time": 1757786399999}, {"open_time": 1757786400000, "open": 312.47, "high": 314.27, "low": 312.47, "close": 313.81, "volume": 0.164, "close_time": 1757789999999}, {"open_time": 1757790000000, "open": 314.16, "high": 314.34, "low": 314.16, "close": 314.34, "volume": 0.096, "close_time": 1757793599999}, {"open_time": 1757793600000, "open": 312.91, "high": 314.79, "low": 312.91, "close": 314.79, "volume": 0.228, "close_time": 1757797199999}, {"open_time": 1757797200000, "open": 314.79, "high": 314.8, "low": 314.73, "close": 314.73, "volume": 1.267, "close_time": 1757800799999}, {"open_time": 1757800800000, "open": 314.73, "high": 314.73, "low": 314.73, "close": 314.73, "volume": 0.0, "close_time": 1757804399999}, {"open_time": 1757804400000, "open": 314.43, "high": 314.43, "low": 314.43, "close": 314.43, "volume": 0.032, "close_time": 1757807999999}, {"open_time": 1757808000000, "open": 314.65, "high": 315.21, "low": 313.36, "close": 313.36, "volume": 15.445, "close_time": 1757811599999}, {"open_time": 1757811600000, "open": 313.36, "high": 314.66, "low": 312.47, "close": 314.66, "volume": 50.851, "close_time": 1757815199999}, {"open_time": 1757815200000, "open": 314.8, "high": 314.8, "low": 312.91, "close": 314.79, "volume": 1.834, "close_time": 1757818799999}, {"open_time": 1757818800000, "open": 314.39, "high": 314.39, "low": 314.39, "close": 314.39, "volume": 0.087, "close_time": 1757822399999}, {"open_time": 1757822400000, "open": 311.27, "high": 311.27, "low": 309.91, "close": 310.0, "volume": 0.876, "close_time": 1757825999999}, {"open_time": 1757826000000, "open": 312.33, "high": 312.33, "low": 312.33, "close": 312.33, "volume": 0.015, "close_time": 1757829599999}, {"open_time": 1757829600000, "open": 310.59, "high": 310.59, "low": 308.8, "close": 308.8, "volume": 1.418, "close_time": 1757833199999}, {"open_time": 1757833200000, "open": 308.8, "high": 308.8, "low": 308.8, "close": 308.8, "volume": 0.0, "close_time": 1757836799999}, {"open_time": 1757836800000, "open": 309.74, "high": 310.83, "low": 309.74, "close": 310.83, "volume": 0.454, "close_time": 1757840399999}, {"open_time": 1757840400000, "open": 310.49, "high": 310.49, "low": 310.49, "close": 310.49, "volume": 0.427, "close_time": 1757843999999}, {"open_time": 1757844000000, "open": 310.49, "high": 310.49, "low": 310.49, "close": 310.49, "volume": 0.0, "close_time": 1757847599999}, {"open_time": 1757847600000, "open": 308.78, "high": 308.78, "low": 307.83, "close": 307.83, "volume": 173.564, "close_time": 1757851199999}, {"open_time": 1757851200000, "open": 308.49, "high": 308.49, "low": 306.83, "close": 306.83, "volume": 0.492, "close_time": 1757854799999}, {"open_time": 1757854800000, "open": 306.18, "high": 306.18, "low": 304.18, "close": 304.18, "volume": 1.083, "close_time": 1757858399999}, {"open_time": 1757858400000, "open": 304.02, "high": 304.02, "low": 303.0, "close": 303.0, "volume": 0.666, "close_time": 1757861999999}, {"open_time": 1757862000000, "open": 304.95, "high": 304.95, "low": 302.66, "close": 302.66, "volume": 0.23, "close_time": 1757865599999}, {"open_time": 1757865600000, "open": 302.66, "high": 302.66, "low": 302.66, "close": 302.66, "volume": 0.0, "close_time": 1757869199999}, {"open_time": 1757869200000, "open": 305.51, "high": 308.19, "low": 305.51, "close": 308.19, "volume": 0.618, "close_time": 1757872799999}, {"open_time": 1757872800000, "open": 306.24, "high": 306.24, "low": 306.24, "close": 306.24, "volume": 0.039, "close_time": 1757876399999}, {"open_time": 1757876400000, "open": 306.24, "high": 306.24, "low": 306.24, "close": 306.24, "volume": 0.0, "close_time": 1757879999999}, {"open_time": 1757880000000, "open": 306.24, "high": 306.24, "low": 306.24, "close": 306.24, "volume": 0.0, "close_time": 1757883599999}, {"open_time": 1757883600000, "open": 306.24, "high": 306.24, "low": 306.24, "close": 306.24, "volume": 0.0, "close_time": 1757887199999}, {"open_time": 1757887200000, "open": 309.26, "high": 309.26, "low": 309.26, "close": 309.26, "volume": 0.091, "close_time": 1757890799999}, {"open_time": 1757890800000, "open": 309.66, "high": 309.66, "low": 306.64, "close": 306.64, "volume": 0.174, "close_time": 1757894399999}, {"open_time": 1757894400000, "open": 308.02, "high": 309.42, "low": 308.02, "close": 309.42, "volume": 0.486, "close_time": 1757897999999}, {"open_time": 1757898000000, "open": 305.53, "high": 307.79, "low": 305.3, "close": 307.79, "volume": 0.323, "close_time": 1757901599999}, {"open_time": 1757901600000, "open": 307.46, "high": 307.82, "low": 307.46, "close": 307.82, "volume": 1.885, "close_time": 1757905199999}, {"open_time": 1757905200000, "open": 307.82, "high": 307.82, "low": 307.82, "close": 307.82, "volume": 0.0, "close_time": 1757908799999}, {"open_time": 1757908800000, "open": 307.83, "high": 307.94, "low": 307.83, "close": 307.94, "volume": 0.121, "close_time": 1757912399999}, {"open_time": 1757912400000, "open": 308.68, "high": 309.68, "low": 308.68, "close": 309.68, "volume": 0.236, "close_time": 1757915999999}, {"open_time": 1757916000000, "open": 305.51, "high": 305.51, "low": 305.51, "close": 305.51, "volume": 0.011, "close_time": 1757919599999}, {"open_time": 1757919600000, "open": 307.81, "high": 307.83, "low": 304.18, "close": 304.18, "volume": 0.562, "close_time": 1757923199999}, {"open_time": 1757923200000, "open": 303.89, "high": 303.89, "low": 298.15, "close": 298.15, "volume": 4.754, "close_time": 1757926799999}, {"open_time": 1757926800000, "open": 297.96, "high": 300.83, "low": 297.76, "close": 300.8, "volume": 40.944, "close_time": 1757930399999}, {"open_time": 1757930400000, "open": 300.84, "high": 300.84, "low": 300.84, "close": 300.84, "volume": 1.686, "close_time": 1757933999999}, {"open_time": 1757934000000, "open": 298.28, "high": 298.28, "low": 298.25, "close": 298.25, "volume": 0.335, "close_time": 1757937599999}, {"open_time": 1757937600000, "open": 300.73, "high": 300.73, "low": 300.73, "close": 300.73, "volume": 0.016, "close_time": 1757941199999}, {"open_time": 1757941200000, "open": 297.82, "high": 297.82, "low": 297.82, "close": 297.82, "volume": 0.176, "close_time": 1757944799999}, {"open_time": 1757944800000, "open": 298.01, "high": 298.01, "low": 297.1, "close": 297.1, "volume": 9.666, "close_time": 1757948399999}, {"open_time": 1757948400000, "open": 296.94, "high": 298.52, "low": 296.11, "close": 298.51, "volume": 1.957, "close_time": 1757951999999}, {"open_time": 1757952000000, "open": 296.21, "high": 298.5, "low": 296.21, "close": 298.22, "volume": 0.831, "close_time": 1757955599999}, {"open_time": 1757955600000, "open": 295.9, "high": 295.9, "low": 295.9, "close": 295.9, "volume": 0.121, "close_time": 1757959199999}, {"open_time": 1757959200000, "open": 295.9, "high": 295.9, "low": 295.9, "close": 295.9, "volume": 0.0, "close_time": 1757962799999}, {"open_time": 1757962800000, "open": 298.28, "high": 298.28, "low": 298.28, "close": 298.28, "volume": 0.121, "close_time": 1757966399999}, {"open_time": 1757966400000, "open": 298.54, "high": 300.13, "low": 298.54, "close": 300.13, "volume": 0.114, "close_time": 1757969999999}, {"open_time": 1757970000000, "open": 300.13, "high": 300.13, "low": 300.13, "close": 300.13, "volume": 0.813, "close_time": 1757973599999}, {"open_time": 1757973600000, "open": 300.13, "high": 300.13, "low": 300.13, "close": 300.13, "volume": 0.0, "close_time": 1757977199999}, {"open_time": 1757977200000, "open": 300.13, "high": 300.13, "low": 300.13, "close": 300.13, "volume": 0.0, "close_time": 1757980799999}, {"open_time": 1757980800000, "open": 300.13, "high": 300.13, "low": 300.13, "close": 300.13, "volume": 0.0, "close_time": 1757984399999}, {"open_time": 1757984400000, "open": 300.13, "high": 300.13, "low": 297.56, "close": 297.56, "volume": 1.308, "close_time": 1757987999999}, {"open_time": 1757988000000, "open": 297.56, "high": 297.56, "low": 297.56, "close": 297.56, "volume": 0.0, "close_time": 1757991599999}, {"open_time": 1757991600000, "open": 297.0, "high": 297.0, "low": 297.0, "close": 297.0, "volume": 0.168, "close_time": 1757995199999}, {"open_time": 1757995200000, "open": 296.21, "high": 296.21, "low": 293.52, "close": 295.29, "volume": 12.019, "close_time": 1757998799999}, {"open_time": 1757998800000, "open": 295.29, "high": 295.29, "low": 295.29, "close": 295.29, "volume": 0.0, "close_time": 1758002399999}, {"open_time": 1758002400000, "open": 296.19, "high": 296.19, "low": 293.98, "close": 293.98, "volume": 11.171, "close_time": 1758005999999}, {"open_time": 1758006000000, "open": 293.98, "high": 293.98, "low": 293.98, "close": 293.98, "volume": 0.0, "close_time": 1758009599999}, {"open_time": 1758009600000, "open": 296.21, "high": 296.3, "low": 296.21, "close": 296.28, "volume": 2.982, "close_time": 1758013199999}, {"open_time": 1758013200000, "open": 296.64, "high": 296.64, "low": 296.64, "close": 296.64, "volume": 0.05, "close_time": 1758016799999}, {"open_time": 1758016800000, "open": 296.35, "high": 298.4, "low": 295.09, "close": 298.4, "volume": 3.902, "close_time": 1758020399999}, {"open_time": 1758020400000, "open": 298.4, "high": 298.4, "low": 298.4, "close": 298.4, "volume": 0.0, "close_time": 1758023999999}, {"open_time": 1758024000000, "open": 298.4, "high": 298.4, "low": 298.4, "close": 298.4, "volume": 0.0, "close_time": 1758027599999}, {"open_time": 1758027600000, "open": 293.89, "high": 293.89, "low": 291.04, "close": 291.04, "volume": 40.092, "close_time": 1758031199999}, {"open_time": 1758031200000, "open": 290.59, "high": 293.3, "low": 290.42, "close": 293.3, "volume": 0.392, "close_time": 1758034799999}, {"open_time": 1758034800000, "open": 293.3, "high": 293.3, "low": 293.3, "close": 293.3, "volume": 0.0, "close_time": 1758038399999}, {"open_time": 1758038400000, "open": 293.3, "high": 293.89, "low": 293.3, "close": 293.89, "volume": 0.805, "close_time": 1758041999999}, {"open_time": 1758042000000, "open": 294.19, "high": 298.64, "low": 294.19, "close": 298.0, "volume": 21.23, "close_time": 1758045599999}, {"open_time": 1758045600000, "open": 298.01, "high": 298.01, "low": 298.0, "close": 298.0, "volume": 0.419, "close_time": 1758049199999}, {"open_time": 1758049200000, "open": 299.3, "high": 300.12, "low": 299.3, "close": 300.12, "volume": 1.699, "close_time": 1758052799999}, {"open_time": 1758052800000, "open": 298.43, "high": 300.27, "low": 298.43, "close": 300.27, "volume": 0.449, "close_time": 1758056399999}, {"open_time": 1758056400000, "open": 300.86, "high": 300.86, "low": 300.86, "close": 300.86, "volume": 0.011, "close_time": 1758059999999}, {"open_time": 1758060000000, "open": 299.86, "high": 299.86, "low": 299.85, "close": 299.85, "volume": 0.667, "close_time": 1758063599999}, {"open_time": 1758063600000, "open": 299.85, "high": 299.85, "low": 299.85, "close": 299.85, "volume": 0.0, "close_time": 1758067199999}, {"open_time": 1758067200000, "open": 301.43, "high": 301.43, "low": 299.54, "close": 299.54, "volume": 0.341, "close_time": 1758070799999}, {"open_time": 1758070800000, "open": 298.63, "high": 298.67, "low": 298.63, "close": 298.63, "volume": 0.558, "close_time": 1758074399999}, {"open_time": 1758074400000, "open": 298.55, "high": 298.55, "low": 297.26, "close": 297.26, "volume": 0.426, "close_time": 1758077999999}, {"open_time": 1758078000000, "open": 299.89, "high": 299.89, "low": 298.03, "close": 298.03, "volume": 1.253, "close_time": 1758081599999}, {"open_time": 1758081600000, "open": 296.3, "high": 296.72, "low": 294.81, "close": 294.81, "volume": 0.35, "close_time": 1758085199999}, {"open_time": 1758085200000, "open": 293.96, "high": 297.66, "low": 293.96, "close": 297.66, "volume": 0.098, "close_time": 1758088799999}, {"open_time": 1758088800000, "open": 298.54, "high": 299.44, "low": 298.54, "close": 299.44, "volume": 0.189, "close_time": 1758092399999}, {"open_time": 1758092400000, "open": 299.69, "high": 299.7, "low": 297.52, "close": 298.56, "volume": 1.748, "close_time": 1758095999999}, {"open_time": 1758096000000, "open": 298.17, "high": 299.61, "low": 295.77, "close": 297.39, "volume": 6.717, "close_time": 1758099599999}, {"open_time": 1758099600000, "open": 295.56, "high": 298.53, "low": 294.83, "close": 294.83, "volume": 9.413, "close_time": 1758103199999}, {"open_time": 1758103200000, "open": 298.48, "high": 298.48, "low": 294.81, "close": 294.83, "volume": 1.714, "close_time": 1758106799999}, {"open_time": 1758106800000, "open": 297.81, "high": 298.5, "low": 295.69, "close": 298.02, "volume": 1.982, "close_time": 1758110399999}, {"open_time": 1758110400000, "open": 295.24, "high": 298.37, "low": 295.24, "close": 296.08, "volume": 1.117, "close_time": 1758113999999}, {"open_time": 1758114000000, "open": 293.89, "high": 296.2, "low": 293.89, "close": 296.2, "volume": 0.721, "close_time": 1758117599999}, {"open_time": 1758117600000, "open": 294.38, "high": 296.2, "low": 293.34, "close": 293.34, "volume": 7.467, "close_time": 1758121199999}, {"open_time": 1758121200000, "open": 295.76, "high": 295.76, "low": 295.76, "close": 295.76, "volume": 0.012, "close_time": 1758124799999}, {"open_time": 1758124800000, "open": 292.51, "high": 292.51, "low": 292.51, "close": 292.51, "volume": 1.0, "close_time": 1758128399999}, {"open_time": 1758128400000, "open": 295.45, "high": 298.53, "low": 291.88, "close": 291.88, "volume": 18.887, "close_time": 1758131999999}, {"open_time": 1758132000000, "open": 291.57, "high": 297.15, "low": 290.85, "close": 291.2, "volume": 8.267, "close_time": 1758135599999}, {"open_time": 1758135600000, "open": 293.89, "high": 299.69, "low": 293.28, "close": 299.47, "volume": 2.405, "close_time": 1758139199999}, {"open_time": 1758139200000, "open": 298.31, "high": 301.63, "low": 298.31, "close": 298.54, "volume": 2.278, "close_time": 1758142799999}, {"open_time": 1758142800000, "open": 296.29, "high": 301.64, "low": 296.21, "close": 301.64, "volume": 0.256, "close_time": 1758146399999}, {"open_time": 1758146400000, "open": 301.64, "high": 306.56, "low": 301.64, "close": 306.55, "volume": 23.573, "close_time": 1758149999999}, {"open_time": 1758150000000, "open": 306.56, "high": 308.0, "low": 305.52, "close": 306.09, "volume": 2.321, "close_time": 1758153599999}, {"open_time": 1758153600000, "open": 307.12, "high": 308.07, "low": 304.94, "close": 304.94, "volume": 0.467, "close_time": 1758157199999}, {"open_time": 1758157200000, "open": 307.1, "high": 307.83, "low": 306.96, "close": 307.83, "volume": 0.189, "close_time": 1758160799999}, {"open_time": 1758160800000, "open": 306.39, "high": 307.68, "low": 305.9, "close": 307.68, "volume": 2.338, "close_time": 1758164399999}, {"open_time": 1758164400000, "open": 308.13, "high": 309.16, "low": 308.13, "close": 308.72, "volume": 1.749, "close_time": 1758167999999}, {"open_time": 1758168000000, "open": 308.72, "high": 308.72, "low": 308.72, "close": 308.72, "volume": 0.0, "close_time": 1758171599999}, {"open_time": 1758171600000, "open": 305.52, "high": 305.52, "low": 304.95, "close": 304.95, "volume": 1.453, "close_time": 1758175199999}, {"open_time": 1758175200000, "open": 304.18, "high": 304.53, "low": 302.95, "close": 304.53, "volume": 0.296, "close_time": 1758178799999}, {"open_time": 1758178800000, "open": 305.51, "high": 305.51, "low": 305.5, "close": 305.5, "volume": 0.117, "close_time": 1758182399999}, {"open_time": 1758182400000, "open": 305.51, "high": 308.19, "low": 305.51, "close": 308.19, "volume": 1.86, "close_time": 1758185999999}, {"open_time": 1758186000000, "open": 307.96, "high": 307.96, "low": 307.96, "close": 307.96, "volume": 0.334, "close_time": 1758189599999}, {"open_time": 1758189600000, "open": 307.46, "high": 308.43, "low": 307.46, "close": 308.43, "volume": 0.086, "close_time": 1758193199999}, {"open_time": 1758193200000, "open": 306.27, "high": 306.27, "low": 306.27, "close": 306.27, "volume": 0.032, "close_time": 1758196799999}, {"open_time": 1758196800000, "open": 307.19, "high": 307.19, "low": 306.79, "close": 306.79, "volume": 0.167, "close_time": 1758200399999}, {"open_time": 1758200400000, "open": 308.49, "high": 308.49, "low": 307.9, "close": 307.9, "volume": 0.825, "close_time": 1758203999999}, {"open_time": 1758204000000, "open": 309.16, "high": 310.41, "low": 308.78, "close": 308.78, "volume": 4.44, "close_time": 1758207599999}, {"open_time": 1758207600000, "open": 309.33, "high": 309.38, "low": 309.33, "close": 309.37, "volume": 11.182, "close_time": 1758211199999}, {"open_time": 1758211200000, "open": 309.95, "high": 311.95, "low": 309.95, "close": 311.36, "volume": 1.77, "close_time": 1758214799999}, {"open_time": 1758214800000, "open": 311.28, "high": 312.45, "low": 311.21, "close": 311.48, "volume": 3.524, "close_time": 1758218399999}, {"open_time": 1758218400000, "open": 311.31, "high": 311.72, "low": 310.04, "close": 311.72, "volume": 1.078, "close_time": 1758221999999}, {"open_time": 1758222000000, "open": 311.47, "high": 311.47, "low": 310.24, "close": 310.24, "volume": 0.103, "close_time": 1758225599999}, {"open_time": 1758225600000, "open": 310.24, "high": 310.24, "low": 310.24, "close": 310.24, "volume": 0.0, "close_time": 1758229199999}, {"open_time": 1758229200000, "open": 310.24, "high": 310.24, "low": 310.24, "close": 310.24, "volume": 0.0, "close_time": 1758232799999}, {"open_time": 1758232800000, "open": 310.24, "high": 310.24, "low": 310.24, "close": 310.24, "volume": 0.091, "close_time": 1758236399999}, {"open_time": 1758236400000, "open": 308.38, "high": 308.94, "low": 307.25, "close": 308.94, "volume": 11.172, "close_time": 1758239999999}, {"open_time": 1758240000000, "open": 310.15, "high": 310.15, "low": 310.15, "close": 310.15, "volume": 0.011, "close_time": 1758243599999}, {"open_time": 1758243600000, "open": 310.33, "high": 310.33, "low": 310.33, "close": 310.33, "volume": 0.106, "close_time": 1758247199999}, {"open_time": 1758247200000, "open": 309.19, "high": 309.23, "low": 307.83, "close": 307.83, "volume": 1.084, "close_time": 1758250799999}, {"open_time": 1758250800000, "open": 307.91, "high": 308.55, "low": 305.3, "close": 305.3, "volume": 7.941, "close_time": 1758254399999}, {"open_time": 1758254400000, "open": 304.56, "high": 306.43, "low": 303.78, "close": 306.43, "volume": 0.369, "close_time": 1758257999999}, {"open_time": 1758258000000, "open": 306.49, "high": 306.49, "low": 306.49, "close": 306.49, "volume": 0.011, "close_time": 1758261599999}, {"open_time": 1758261600000, "open": 305.21, "high": 305.21, "low": 305.21, "close": 305.21, "volume": 0.008, "close_time": 1758265199999}, {"open_time": 1758265200000, "open": 303.18, "high": 305.51, "low": 303.18, "close": 305.51, "volume": 0.022, "close_time": 1758268799999}, {"open_time": 1758268800000, "open": 307.69, "high": 308.54, "low": 307.1, "close": 307.1, "volume": 3.797, "close_time": 1758272399999}, {"open_time": 1758272400000, "open": 308.19, "high": 308.19, "low": 307.25, "close": 307.25, "volume": 1.042, "close_time": 1758275999999}, {"open_time": 1758276000000, "open": 307.25, "high": 307.25, "low": 307.25, "close": 307.25, "volume": 0.0, "close_time": 1758279599999}, {"open_time": 1758279600000, "open": 306.52, "high": 306.52, "low": 303.78, "close": 303.78, "volume": 0.628, "close_time": 1758283199999}, {"open_time": 1758283200000, "open": 305.81, "high": 305.81, "low": 305.81, "close": 305.81, "volume": 0.031, "close_time": 1758286799999}, {"open_time": 1758286800000, "open": 305.81, "high": 305.81, "low": 305.81, "close": 305.81, "volume": 0.0, "close_time": 1758290399999}, {"open_time": 1758290400000, "open": 306.59, "high": 307.12, "low": 305.76, "close": 305.76, "volume": 0.356, "close_time": 1758293999999}, {"open_time": 1758294000000, "open": 303.21, "high": 303.21, "low": 299.26, "close": 299.26, "volume": 1.913, "close_time": 1758297599999}, {"open_time": 1758297600000, "open": 301.48, "high": 301.61, "low": 301.48, "close": 301.61, "volume": 4.556, "close_time": 1758301199999}, {"open_time": 1758301200000, "open": 300.12, "high": 300.12, "low": 297.96, "close": 297.96, "volume": 11.424, "close_time": 1758304799999}, {"open_time": 1758304800000, "open": 297.87, "high": 297.87, "low": 297.77, "close": 297.77, "volume": 0.137, "close_time": 1758308399999}, {"open_time": 1758308400000, "open": 297.77, "high": 297.77, "low": 297.77, "close": 297.77, "volume": 0.0, "close_time": 1758311999999}, {"open_time": 1758312000000, "open": 300.14, "high": 300.21, "low": 298.7, "close": 298.7, "volume": 5.663, "close_time": 1758315599999}, {"open_time": 1758315600000, "open": 298.7, "high": 298.7, "low": 298.7, "close": 298.7, "volume": 0.0, "close_time": 1758319199999}, {"open_time": 1758319200000, "open": 298.7, "high": 298.7, "low": 298.7, "close": 298.7, "volume": 0.0, "close_time": 1758322799999}, {"open_time": 1758322800000, "open": 298.7, "high": 298.7, "low": 298.7, "close": 298.7, "volume": 0.0, "close_time": 1758326399999}, {"open_time": 1758326400000, "open": 298.7, "high": 298.7, "low": 298.7, "close": 298.7, "volume": 0.0, "close_time": 1758329999999}, {"open_time": 1758330000000, "open": 298.75, "high": 298.79, "low": 298.7, "close": 298.71, "volume": 10.21, "close_time": 1758333599999}, {"open_time": 1758333600000, "open": 298.71, "high": 298.72, "low": 297.58, "close": 297.98, "volume": 75.019, "close_time": 1758337199999}, {"open_time": 1758337200000, "open": 297.98, "high": 297.98, "low": 297.98, "close": 297.98, "volume": 0.0, "close_time": 1758340799999}, {"open_time": 1758340800000, "open": 297.98, "high": 297.98, "low": 297.98, "close": 297.98, "volume": 0.0, "close_time": 1758344399999}, {"open_time": 1758344400000, "open": 297.98, "high": 297.98, "low": 297.98, "close": 297.98, "volume": 0.0, "close_time": 1758347999999}, {"open_time": 1758348000000, "open": 297.98, "high": 297.98, "low": 297.98, "close": 297.98, "volume": 0.0, "close_time": 1758351599999}, {"open_time": 1758351600000, "open": 297.98, "high": 297.98, "low": 297.98, "close": 297.98, "volume": 0.0, "close_time": 1758355199999}, {"open_time": 1758355200000, "open": 298.53, "high": 298.53, "low": 298.53, "close": 298.53, "volume": 0.449, "close_time": 1758358799999}, {"open_time": 1758358800000, "open": 297.53, "high": 297.53, "low": 295.5, "close": 295.5, "volume": 4.552, "close_time": 1758362399999}, {"open_time": 1758362400000, "open": 295.99, "high": 296.94, "low": 295.79, "close": 296.94, "volume": 15.422, "close_time": 1758365999999}, {"open_time": 1758366000000, "open": 296.94, "high": 296.94, "low": 296.94, "close": 296.94, "volume": 0.0, "close_time": 1758369599999}, {"open_time": 1758369600000, "open": 296.94, "high": 296.94, "low": 296.94, "close": 296.94, "volume": 0.0, "close_time": 1758373199999}, {"open_time": 1758373200000, "open": 296.94, "high": 296.94, "low": 296.94, "close": 296.94, "volume": 0.0, "close_time": 1758376799999}, {"open_time": 1758376800000, "open": 295.0, "high": 295.0, "low": 294.94, "close": 294.94, "volume": 0.61, "close_time": 1758380399999}, {"open_time": 1758380400000, "open": 297.71, "high": 299.94, "low": 297.71, "close": 299.44, "volume": 1.85, "close_time": 1758383999999}, {"open_time": 1758384000000, "open": 299.44, "high": 299.44, "low": 299.44, "close": 299.44, "volume": 0.0, "close_time": 1758387599999}, {"open_time": 1758387600000, "open": 299.91, "high": 299.91, "low": 298.57, "close": 298.57, "volume": 0.951, "close_time": 1758391199999}, {"open_time": 1758391200000, "open": 298.57, "high": 298.57, "low": 298.57, "close": 298.57, "volume": 0.0, "close_time": 1758394799999}, {"open_time": 1758394800000, "open": 296.21, "high": 296.57, "low": 296.21, "close": 296.56, "volume": 0.342, "close_time": 1758398399999}, {"open_time": 1758398400000, "open": 297.33, "high": 297.55, "low": 297.33, "close": 297.54, "volume": 1.01, "close_time": 1758401999999}, {"open_time": 1758402000000, "open": 298.54, "high": 299.83, "low": 298.54, "close": 299.52, "volume": 13.298, "close_time": 1758405599999}, {"open_time": 1758405600000, "open": 299.52, "high": 299.52, "low": 299.52, "close": 299.52, "volume": 0.0, "close_time": 1758409199999}, {"open_time": 1758409200000, "open": 299.52, "high": 299.52, "low": 299.52, "close": 299.52, "volume": 0.0, "close_time": 1758412799999}, {"open_time": 1758412800000, "open": 296.21, "high": 296.21, "low": 296.21, "close": 296.21, "volume": 0.011, "close_time": 1758416399999}, {"open_time": 1758416400000, "open": 296.21, "high": 296.21, "low": 296.21, "close": 296.21, "volume": 0.0, "close_time": 1758419999999}, {"open_time": 1758420000000, "open": 297.68, "high": 297.69, "low": 297.68, "close": 297.69, "volume": 0.399, "close_time": 1758423599999}, {"open_time": 1758423600000, "open": 296.99, "high": 297.05, "low": 296.69, "close": 296.69, "volume": 1.58, "close_time": 1758427199999}, {"open_time": 1758427200000, "open": 296.49, "high": 296.49, "low": 296.49, "close": 296.49, "volume": 0.312, "close_time": 1758430799999}, {"open_time": 1758430800000, "open": 296.49, "high": 296.49, "low": 296.49, "close": 296.49, "volume": 0.0, "close_time": 1758434399999}, {"open_time": 1758434400000, "open": 298.53, "high": 298.53, "low": 298.53, "close": 298.53, "volume": 0.033, "close_time": 1758437999999}, {"open_time": 1758438000000, "open": 298.54, "high": 299.57, "low": 298.54, "close": 299.57, "volume": 0.514, "close_time": 1758441599999}, {"open_time": 1758441600000, "open": 299.57, "high": 299.57, "low": 299.57, "close": 299.57, "volume": 0.0, "close_time": 1758445199999}, {"open_time": 1758445200000, "open": 296.21, "high": 296.21, "low": 293.89, "close": 293.89, "volume": 1.43, "close_time": 1758448799999}, {"open_time": 1758448800000, "open": 293.89, "high": 293.89, "low": 293.89, "close": 293.89, "volume": 0.0, "close_time": 1758452399999}, {"open_time": 1758452400000, "open": 293.89, "high": 293.89, "low": 293.89, "close": 293.89, "volume": 0.0, "close_time": 1758455999999}, {"open_time": 1758456000000, "open": 296.21, "high": 298.52, "low": 296.21, "close": 298.52, "volume": 0.016, "close_time": 1758459599999}, {"open_time": 1758459600000, "open": 298.52, "high": 298.52, "low": 298.52, "close": 298.52, "volume": 0.0, "close_time": 1758463199999}, {"open_time": 1758463200000, "open": 298.52, "high": 298.52, "low": 298.52, "close": 298.52, "volume": 0.0, "close_time": 1758466799999}, {"open_time": 1758466800000, "open": 298.52, "high": 298.52, "low": 298.52, "close": 298.52, "volume": 0.0, "close_time": 1758470399999}, {"open_time": 1758470400000, "open": 293.89, "high": 293.89, "low": 293.52, "close": 293.52, "volume": 0.296, "close_time": 1758473999999}, {"open_time": 1758474000000, "open": 293.34, "high": 293.34, "low": 293.34, "close": 293.34, "volume": 0.094, "close_time": 1758477599999}, {"open_time": 1758477600000, "open": 296.21, "high": 297.15, "low": 296.21, "close": 297.15, "volume": 0.105, "close_time": 1758481199999}, {"open_time": 1758481200000, "open": 297.15, "high": 297.15, "low": 297.15, "close": 297.15, "volume": 0.0, "close_time": 1758484799999}, {"open_time": 1758484800000, "open": 297.15, "high": 297.15, "low": 297.15, "close": 297.15, "volume": 0.0, "close_time": 1758488399999}, {"open_time": 1758488400000, "open": 297.15, "high": 297.15, "low": 297.15, "close": 297.15, "volume": 0.0, "close_time": 1758491999999}, {"open_time": 1758492000000, "open": 293.89, "high": 293.89, "low": 293.89, "close": 293.89, "volume": 0.011, "close_time": 1758495599999}, {"open_time": 1758495600000, "open": 296.19, "high": 296.19, "low": 293.73, "close": 294.69, "volume": 0.782, "close_time": 1758499199999}, {"open_time": 1758499200000, "open": 293.37, "high": 293.37, "low": 287.2, "close": 290.56, "volume": 30.348, "close_time": 1758502799999}, {"open_time": 1758502800000, "open": 286.92, "high": 289.24, "low": 286.22, "close": 289.23, "volume": 0.558, "close_time": 1758506399999}, {"open_time": 1758506400000, "open": 286.1, "high": 286.1, "low": 282.27, "close": 284.59, "volume": 17.964, "close_time": 1758509999999}, {"open_time": 1758510000000, "open": 284.59, "high": 284.59, "low": 283.28, "close": 283.28, "volume": 1.44, "close_time": 1758513599999}, {"open_time": 1758513600000, "open": 283.28, "high": 283.28, "low": 283.28, "close": 283.28, "volume": 0.0, "close_time": 1758517199999}, {"open_time": 1758517200000, "open": 282.24, "high": 282.24, "low": 279.03, "close": 279.03, "volume": 30.601, "close_time": 1758520799999}, {"open_time": 1758520800000, "open": 278.05, "high": 278.05, "low": 264.69, "close": 268.18, "volume": 155.583, "close_time": 1758524399999}, {"open_time": 1758524400000, "open": 267.05, "high": 270.66, "low": 266.76, "close": 266.76, "volume": 53.774, "close_time": 1758527999999}, {"open_time": 1758528000000, "open": 268.57, "high": 268.57, "low": 264.69, "close": 264.69, "volume": 3.243, "close_time": 1758531599999}, {"open_time": 1758531600000, "open": 264.11, "high": 265.73, "low": 262.79, "close": 265.42, "volume": 5.828, "close_time": 1758535199999}, {"open_time": 1758535200000, "open": 266.01, "high": 266.01, "low": 263.79, "close": 263.79, "volume": 0.966, "close_time": 1758538799999}, {"open_time": 1758538800000, "open": 266.2, "high": 266.2, "low": 266.2, "close": 266.2, "volume": 0.105, "close_time": 1758542399999}, {"open_time": 1758542400000, "open": 267.07, "high": 267.54, "low": 265.05, "close": 265.05, "volume": 0.026, "close_time": 1758545999999}, {"open_time": 1758546000000, "open": 267.54, "high": 269.94, "low": 267.13, "close": 269.94, "volume": 0.924, "close_time": 1758549599999}, {"open_time": 1758549600000, "open": 270.22, "high": 270.22, "low": 266.76, "close": 266.76, "volume": 0.308, "close_time": 1758553199999}, {"open_time": 1758553200000, "open": 266.01, "high": 268.19, "low": 265.43, "close": 265.43, "volume": 0.147, "close_time": 1758556799999}, {"open_time": 1758556800000, "open": 266.12, "high": 266.12, "low": 266.12, "close": 266.12, "volume": 1.543, "close_time": 1758560399999}, {"open_time": 1758560400000, "open": 266.12, "high": 266.12, "low": 266.12, "close": 266.12, "volume": 0.0, "close_time": 1758563999999}, {"open_time": 1758564000000, "open": 267.22, "high": 267.23, "low": 267.22, "close": 267.23, "volume": 3.741, "close_time": 1758567599999}, {"open_time": 1758567600000, "open": 265.0, "high": 266.37, "low": 263.69, "close": 263.69, "volume": 2.995, "close_time": 1758571199999}, {"open_time": 1758571200000, "open": 266.01, "high": 266.01, "low": 266.01, "close": 266.01, "volume": 0.011, "close_time": 1758574799999}, {"open_time": 1758574800000, "open": 267.54, "high": 268.33, "low": 267.54, "close": 268.33, "volume": 0.116, "close_time": 1758578399999}, {"open_time": 1758578400000, "open": 268.88, "high": 268.88, "low": 268.88, "close": 268.88, "volume": 0.104, "close_time": 1758581999999}, {"open_time": 1758582000000, "open": 269.48, "high": 270.22, "low": 269.48, "close": 270.22, "volume": 0.642, "close_time": 1758585599999}, {"open_time": 1758585600000, "open": 270.64, "high": 270.66, "low": 268.33, "close": 268.33, "volume": 2.607, "close_time": 1758589199999}, {"open_time": 1758589200000, "open": 266.76, "high": 266.76, "low": 266.76, "close": 266.76, "volume": 0.104, "close_time": 1758592799999}, {"open_time": 1758592800000, "open": 266.01, "high": 267.25, "low": 263.88, "close": 263.88, "volume": 2.07, "close_time": 1758596399999}, {"open_time": 1758596400000, "open": 263.73, "high": 268.33, "low": 263.69, "close": 268.33, "volume": 10.905, "close_time": 1758599999999}, {"open_time": 1758600000000, "open": 267.95, "high": 267.95, "low": 267.25, "close": 267.25, "volume": 1.211, "close_time": 1758603599999}, {"open_time": 1758603600000, "open": 268.88, "high": 268.88, "low": 268.88, "close": 268.88, "volume": 0.104, "close_time": 1758607199999}, {"open_time": 1758607200000, "open": 269.9, "high": 270.66, "low": 269.9, "close": 270.66, "volume": 0.912, "close_time": 1758610799999}, {"open_time": 1758610800000, "open": 271.34, "high": 271.59, "low": 271.34, "close": 271.59, "volume": 0.356, "close_time": 1758614399999}, {"open_time": 1758614400000, "open": 271.59, "high": 271.59, "low": 271.59, "close": 271.59, "volume": 0.0, "close_time": 1758617999999}, {"open_time": 1758618000000, "open": 271.6, "high": 271.88, "low": 271.6, "close": 271.78, "volume": 2.87, "close_time": 1758621599999}, {"open_time": 1758621600000, "open": 271.78, "high": 271.78, "low": 271.78, "close": 271.78, "volume": 0.0, "close_time": 1758625199999}, {"open_time": 1758625200000, "open": 271.78, "high": 271.78, "low": 271.78, "close": 271.78, "volume": 0.0, "close_time": 1758628799999}, {"open_time": 1758628800000, "open": 272.08, "high": 275.3, "low": 272.08, "close": 275.3, "volume": 0.987, "close_time": 1758632399999}, {"open_time": 1758632400000, "open": 275.68, "high": 276.83, "low": 275.68, "close": 276.83, "volume": 0.509, "close_time": 1758635999999}, {"open_time": 1758636000000, "open": 277.06, "high": 278.69, "low": 275.44, "close": 275.51, "volume": 1.917, "close_time": 1758639599999}, {"open_time": 1758639600000, "open": 279.71, "high": 279.71, "low": 279.71, "close": 279.71, "volume": 0.686, "close_time": 1758643199999}, {"open_time": 1758643200000, "open": 279.81, "high": 281.22, "low": 279.81, "close": 281.22, "volume": 0.791, "close_time": 1758646799999}, {"open_time": 1758646800000, "open": 279.0, "high": 279.0, "low": 273.79, "close": 273.79, "volume": 1.251, "close_time": 1758650399999}, {"open_time": 1758650400000, "open": 273.63, "high": 273.63, "low": 273.63, "close": 273.63, "volume": 1.0, "close_time": 1758653999999}, {"open_time": 1758654000000, "open": 276.35, "high": 276.35, "low": 273.51, "close": 273.51, "volume": 1.222, "close_time": 1758657599999}, {"open_time": 1758657600000, "open": 276.23, "high": 276.23, "low": 274.99, "close": 276.2, "volume": 0.42, "close_time": 1758661199999}, {"open_time": 1758661200000, "open": 277.06, "high": 277.06, "low": 277.06, "close": 277.06, "volume": 0.101, "close_time": 1758664799999}, {"open_time": 1758664800000, "open": 276.42, "high": 276.46, "low": 276.42, "close": 276.46, "volume": 0.244, "close_time": 1758668399999}, {"open_time": 1758668400000, "open": 275.03, "high": 277.25, "low": 274.17, "close": 276.23, "volume": 18.381, "close_time": 1758671999999}, {"open_time": 1758672000000, "open": 274.51, "high": 277.63, "low": 274.5, "close": 275.3, "volume": 1.795, "close_time": 1758675599999}, {"open_time": 1758675600000, "open": 277.63, "high": 277.63, "low": 277.63, "close": 277.63, "volume": 0.011, "close_time": 1758679199999}, {"open_time": 1758679200000, "open": 275.3, "high": 275.3, "low": 275.3, "close": 275.3, "volume": 0.011, "close_time": 1758682799999}, {"open_time": 1758682800000, "open": 274.64, "high": 274.64, "low": 270.83, "close": 270.98, "volume": 12.463, "close_time": 1758686399999}, {"open_time": 1758686400000, "open": 270.79, "high": 274.31, "low": 269.04, "close": 274.31, "volume": 1.234, "close_time": 1758689999999}, {"open_time": 1758690000000, "open": 274.67, "high": 274.98, "low": 270.83, "close": 274.98, "volume": 2.144, "close_time": 1758693599999}, {"open_time": 1758693600000, "open": 274.99, "high": 275.71, "low": 274.99, "close": 275.71, "volume": 0.385, "close_time": 1758697199999}, {"open_time": 1758697200000, "open": 277.03, "high": 278.32, "low": 277.03, "close": 278.32, "volume": 1.142, "close_time": 1758700799999}, {"open_time": 1758700800000, "open": 276.96, "high": 276.96, "low": 275.87, "close": 275.87, "volume": 0.386, "close_time": 1758704399999}, {"open_time": 1758704400000, "open": 278.45, "high": 278.69, "low": 278.45, "close": 278.5, "volume": 0.431, "close_time": 1758707999999}, {"open_time": 1758708000000, "open": 278.4, "high": 278.4, "low": 278.4, "close": 278.4, "volume": 0.247, "close_time": 1758711599999}, {"open_time": 1758711600000, "open": 277.61, "high": 277.61, "low": 277.61, "close": 277.61, "volume": 0.358, "close_time": 1758715199999}, {"open_time": 1758715200000, "open": 279.84, "high": 279.95, "low": 279.84, "close": 279.95, "volume": 0.292, "close_time": 1758718799999}, {"open_time": 1758718800000, "open": 279.95, "high": 279.95, "low": 279.95, "close": 279.95, "volume": 0.0, "close_time": 1758722399999}, {"open_time": 1758722400000, "open": 280.66, "high": 280.66, "low": 280.66, "close": 280.66, "volume": 0.321, "close_time": 1758725999999}, {"open_time": 1758726000000, "open": 280.66, "high": 280.66, "low": 280.66, "close": 280.66, "volume": 0.0, "close_time": 1758729599999}, {"open_time": 1758729600000, "open": 278.15, "high": 278.15, "low": 278.15, "close": 278.15, "volume": 0.034, "close_time": 1758733199999}, {"open_time": 1758733200000, "open": 280.15, "high": 280.15, "low": 280.15, "close": 280.15, "volume": 0.032, "close_time": 1758736799999}, {"open_time": 1758736800000, "open": 280.15, "high": 280.15, "low": 280.15, "close": 280.15, "volume": 0.0, "close_time": 1758740399999}, {"open_time": 1758740400000, "open": 278.12, "high": 278.12, "low": 278.12, "close": 278.12, "volume": 0.063, "close_time": 1758743999999}, {"open_time": 1758744000000, "open": 278.12, "high": 278.12, "low": 278.12, "close": 278.12, "volume": 0.0, "close_time": 1758747599999}, {"open_time": 1758747600000, "open": 277.65, "high": 277.65, "low": 277.63, "close": 277.63, "volume": 0.125, "close_time": 1758751199999}, {"open_time": 1758751200000, "open": 277.63, "high": 277.63, "low": 277.63, "close": 277.63, "volume": 0.0, "close_time": 1758754799999}, {"open_time": 1758754800000, "open": 277.76, "high": 277.76, "low": 277.63, "close": 277.64, "volume": 0.261, "close_time": 1758758399999}, {"open_time": 1758758400000, "open": 278.95, "high": 278.97, "low": 276.31, "close": 276.31, "volume": 1.02, "close_time": 1758761999999}, {"open_time": 1758762000000, "open": 276.26, "high": 277.22, "low": 273.9, "close": 273.9, "volume": 1.425, "close_time": 1758765599999}, {"open_time": 1758765600000, "open": 273.57, "high": 275.3, "low": 272.45, "close": 274.8, "volume": 0.702, "close_time": 1758769199999}, {"open_time": 1758769200000, "open": 272.99, "high": 272.99, "low": 270.66, "close": 270.66, "volume": 1.139, "close_time": 1758772799999}, {"open_time": 1758772800000, "open": 269.79, "high": 269.79, "low": 266.01, "close": 266.01, "volume": 1.407, "close_time": 1758776399999}, {"open_time": 1758776400000, "open": 268.33, "high": 271.58, "low": 268.33, "close": 271.51, "volume": 0.197, "close_time": 1758779999999}, {"open_time": 1758780000000, "open": 268.33, "high": 268.33, "low": 266.76, "close": 268.03, "volume": 0.268, "close_time": 1758783599999}, {"open_time": 1758783600000, "open": 268.03, "high": 268.03, "low": 268.03, "close": 268.03, "volume": 0.0, "close_time": 1758787199999}, {"open_time": 1758787200000, "open": 268.03, "high": 268.03, "low": 268.03, "close": 268.03, "volume": 0.0, "close_time": 1758790799999}, {"open_time": 1758790800000, "open": 269.5, "high": 270.66, "low": 269.5, "close": 270.66, "volume": 0.226, "close_time": 1758794399999}, {"open_time": 1758794400000, "open": 268.33, "high": 268.33, "low": 268.33, "close": 268.33, "volume": 0.011, "close_time": 1758797999999}, {"open_time": 1758798000000, "open": 266.77, "high": 266.77, "low": 266.01, "close": 266.01, "volume": 0.429, "close_time": 1758801599999}, {"open_time": 1758801600000, "open": 265.44, "high": 266.01, "low": 260.84, "close": 266.01, "volume": 3.595, "close_time": 1758805199999}, {"open_time": 1758805200000, "open": 263.69, "high": 266.2, "low": 263.69, "close": 264.09, "volume": 0.202, "close_time": 1758808799999}, {"open_time": 1758808800000, "open": 267.53, "high": 269.17, "low": 267.53, "close": 269.17, "volume": 0.459, "close_time": 1758812399999}, {"open_time": 1758812400000, "open": 266.04, "high": 268.38, "low": 265.86, "close": 267.11, "volume": 3.075, "close_time": 1758815999999}, {"open_time": 1758816000000, "open": 266.24, "high": 266.24, "low": 262.79, "close": 262.79, "volume": 65.308, "close_time": 1758819599999}, {"open_time": 1758819600000, "open": 261.48, "high": 261.48, "low": 256.72, "close": 256.72, "volume": 52.594, "close_time": 1758823199999}, {"open_time": 1758823200000, "open": 256.31, "high": 264.62, "low": 255.94, "close": 264.62, "volume": 12.542, "close_time": 1758826799999}, {"open_time": 1758826800000, "open": 264.62, "high": 266.01, "low": 263.69, "close": 263.69, "volume": 18.168, "close_time": 1758830399999}, {"open_time": 1758830400000, "open": 261.99, "high": 261.99, "low": 261.36, "close": 261.36, "volume": 2.005, "close_time": 1758833999999}, {"open_time": 1758834000000, "open": 260.18, "high": 260.18, "low": 259.88, "close": 259.88, "volume": 12.029, "close_time": 1758837599999}, {"open_time": 1758837600000, "open": 263.55, "high": 263.56, "low": 260.18, "close": 260.18, "volume": 0.517, "close_time": 1758841199999}, {"open_time": 1758841200000, "open": 259.04, "high": 259.04, "low": 258.88, "close": 258.88, "volume": 0.118, "close_time": 1758844799999}, {"open_time": 1758844800000, "open": 261.36, "high": 263.69, "low": 261.36, "close": 263.69, "volume": 0.582, "close_time": 1758848399999}, {"open_time": 1758848400000, "open": 264.87, "high": 264.87, "low": 264.87, "close": 264.87, "volume": 0.106, "close_time": 1758851999999}, {"open_time": 1758852000000, "open": 265.85, "high": 266.2, "low": 265.85, "close": 266.2, "volume": 0.549, "close_time": 1758855599999}, {"open_time": 1758855600000, "open": 264.91, "high": 267.23, "low": 264.91, "close": 267.23, "volume": 4.36, "close_time": 1758859199999}, {"open_time": 1758859200000, "open": 263.7, "high": 263.7, "low": 262.79, "close": 262.79, "volume": 0.259, "close_time": 1758862799999}, {"open_time": 1758862800000, "open": 261.5, "high": 261.5, "low": 261.36, "close": 261.36, "volume": 0.227, "close_time": 1758866399999}, {"open_time": 1758866400000, "open": 261.36, "high": 261.36, "low": 261.36, "close": 261.36, "volume": 0.0, "close_time": 1758869999999}, {"open_time": 1758870000000, "open": 260.18, "high": 260.18, "low": 260.18, "close": 260.18, "volume": 0.107, "close_time": 1758873599999}, {"open_time": 1758873600000, "open": 259.88, "high": 259.88, "low": 259.88, "close": 259.88, "volume": 0.322, "close_time": 1758877199999}, {"open_time": 1758877200000, "open": 259.87, "high": 259.87, "low": 259.87, "close": 259.87, "volume": 0.216, "close_time": 1758880799999}, {"open_time": 1758880800000, "open": 259.07, "high": 259.07, "low": 257.0, "close": 257.0, "volume": 0.806, "close_time": 1758884399999}, {"open_time": 1758884400000, "open": 256.76, "high": 256.76, "low": 256.72, "close": 256.72, "volume": 7.852, "close_time": 1758887999999}, {"open_time": 1758888000000, "open": 259.04, "high": 262.24, "low": 259.04, "close": 262.24, "volume": 0.645, "close_time": 1758891599999}, {"open_time": 1758891600000, "open": 263.26, "high": 263.69, "low": 263.18, "close": 263.69, "volume": 1.726, "close_time": 1758895199999}, {"open_time": 1758895200000, "open": 262.01, "high": 262.01, "low": 262.01, "close": 262.01, "volume": 0.381, "close_time": 1758898799999}, {"open_time": 1758898800000, "open": 263.48, "high": 265.23, "low": 263.48, "close": 265.23, "volume": 11.228, "close_time": 1758902399999}, {"open_time": 1758902400000, "open": 265.85, "high": 268.33, "low": 265.85, "close": 267.3, "volume": 26.583, "close_time": 1758905999999}, {"open_time": 1758906000000, "open": 268.88, "high": 271.22, "low": 268.88, "close": 271.22, "volume": 1.347, "close_time": 1758909599999}, {"open_time": 1758909600000, "open": 271.34, "high": 272.21, "low": 271.34, "close": 272.21, "volume": 1.591, "close_time": 1758913199999}, {"open_time": 1758913200000, "open": 272.21, "high": 272.21, "low": 272.21, "close": 272.21, "volume": 0.0, "close_time": 1758916799999}, {"open_time": 1758916800000, "open": 272.21, "high": 272.21, "low": 272.21, "close": 272.21, "volume": 0.0, "close_time": 1758920399999}, {"open_time": 1758920400000, "open": 269.07, "high": 269.5, "low": 269.07, "close": 269.5, "volume": 2.397, "close_time": 1758923999999}, {"open_time": 1758924000000, "open": 270.14, "high": 270.14, "low": 270.14, "close": 270.14, "volume": 0.072, "close_time": 1758927599999}, {"open_time": 1758927600000, "open": 270.14, "high": 270.14, "low": 270.14, "close": 270.14, "volume": 0.0, "close_time": 1758931199999}, {"open_time": 1758931200000, "open": 270.14, "high": 270.14, "low": 270.14, "close": 270.14, "volume": 0.0, "close_time": 1758934799999}, {"open_time": 1758934800000, "open": 270.14, "high": 270.14, "low": 270.14, "close": 270.14, "volume": 0.0, "close_time": 1758938399999}, {"open_time": 1758938400000, "open": 270.14, "high": 270.14, "low": 270.14, "close": 270.14, "volume": 0.0, "close_time": 1758941999999}, {"open_time": 1758942000000, "open": 270.14, "high": 270.14, "low": 270.14, "close": 270.14, "volume": 0.0, "close_time": 1758945599999}, {"open_time": 1758945600000, "open": 270.14, "high": 270.14, "low": 270.14, "close": 270.14, "volume": 0.0, "close_time": 1758949199999}, {"open_time": 1758949200000, "open": 270.14, "high": 270.14, "low": 270.14, "close": 270.14, "volume": 0.0, "close_time": 1758952799999}, {"open_time": 1758952800000, "open": 270.14, "high": 270.14, "low": 270.14, "close": 270.14, "volume": 0.0, "close_time": 1758956399999}, {"open_time": 1758956400000, "open": 270.14, "high": 270.14, "low": 270.14, "close": 270.14, "volume": 0.0, "close_time": 1758959999999}, {"open_time": 1758960000000, "open": 268.33, "high": 268.33, "low": 268.1, "close": 268.1, "volume": 0.381, "close_time": 1758963599999}, {"open_time": 1758963600000, "open": 266.76, "high": 266.76, "low": 266.48, "close": 266.48, "volume": 0.507, "close_time": 1758967199999}, {"open_time": 1758967200000, "open": 266.48, "high": 266.48, "low": 266.48, "close": 266.48, "volume": 0.0, "close_time": 1758970799999}, {"open_time": 1758970800000, "open": 267.7, "high": 267.7, "low": 267.7, "close": 267.7, "volume": 2.558, "close_time": 1758974399999}, {"open_time": 1758974400000, "open": 267.7, "high": 267.7, "low": 267.7, "close": 267.7, "volume": 0.0, "close_time": 1758977999999}, {"open_time": 1758978000000, "open": 267.7, "high": 267.7, "low": 267.7, "close": 267.7, "volume": 0.0, "close_time": 1758981599999}, {"open_time": 1758981600000, "open": 267.7, "high": 267.7, "low": 267.7, "close": 267.7, "volume": 0.0, "close_time": 1758985199999}, {"open_time": 1758985200000, "open": 267.83, "high": 267.83, "low": 267.83, "close": 267.83, "volume": 0.744, "close_time": 1758988799999}, {"open_time": 1758988800000, "open": 267.83, "high": 267.83, "low": 267.83, "close": 267.83, "volume": 0.0, "close_time": 1758992399999}, {"open_time": 1758992400000, "open": 266.01, "high": 266.01, "low": 266.01, "close": 266.01, "volume": 0.011, "close_time": 1758995999999}, {"open_time": 1758996000000, "open": 266.01, "high": 266.01, "low": 266.01, "close": 266.01, "volume": 0.0, "close_time": 1758999599999}, {"open_time": 1758999600000, "open": 266.01, "high": 266.01, "low": 266.01, "close": 266.01, "volume": 0.0, "close_time": 1759003199999}, {"open_time": 1759003200000, "open": 266.01, "high": 266.01, "low": 266.01, "close": 266.01, "volume": 0.0, "close_time": 1759006799999}, {"open_time": 1759006800000, "open": 266.01, "high": 266.01, "low": 266.01, "close": 266.01, "volume": 0.0, "close_time": 1759010399999}, {"open_time": 1759010400000, "open": 268.33, "high": 268.33, "low": 268.33, "close": 268.33, "volume": 0.011, "close_time": 1759013999999}, {"open_time": 1759014000000, "open": 268.33, "high": 268.33, "low": 268.33, "close": 268.33, "volume": 0.0, "close_time": 1759017599999}, {"open_time": 1759017600000, "open": 266.01, "high": 266.48, "low": 265.32, "close": 266.14, "volume": 1.598, "close_time": 1759021199999}, {"open_time": 1759021200000, "open": 266.14, "high": 266.14, "low": 266.14, "close": 266.14, "volume": 0.0, "close_time": 1759024799999}, {"open_time": 1759024800000, "open": 264.87, "high": 264.87, "low": 264.87, "close": 264.87, "volume": 0.567, "close_time": 1759028399999}, {"open_time": 1759028400000, "open": 265.22, "high": 265.22, "low": 265.22, "close": 265.22, "volume": 0.182, "close_time": 1759031999999}, {"open_time": 1759032000000, "open": 265.22, "high": 265.22, "low": 265.22, "close": 265.22, "volume": 0.0, "close_time": 1759035599999}, {"open_time": 1759035600000, "open": 265.22, "high": 265.22, "low": 265.22, "close": 265.22, "volume": 0.0, "close_time": 1759039199999}, {"open_time": 1759039200000, "open": 266.81, "high": 266.81, "low": 264.69, "close": 264.69, "volume": 0.093, "close_time": 1759042799999}, {"open_time": 1759042800000, "open": 264.69, "high": 264.69, "low": 264.69, "close": 264.69, "volume": 0.0, "close_time": 1759046399999}, {"open_time": 1759046400000, "open": 264.69, "high": 264.69, "low": 264.69, "close": 264.69, "volume": 0.0, "close_time": 1759049999999}, {"open_time": 1759050000000, "open": 264.12, "high": 264.12, "low": 263.25, "close": 263.25, "volume": 0.83, "close_time": 1759053599999}, {"open_time": 1759053600000, "open": 263.2, "high": 263.2, "low": 262.79, "close": 262.79, "volume": 0.269, "close_time": 1759057199999}, {"open_time": 1759057200000, "open": 262.56, "high": 262.56, "low": 261.36, "close": 262.29, "volume": 0.652, "close_time": 1759060799999}, {"open_time": 1759060800000, "open": 262.29, "high": 262.29, "low": 262.29, "close": 262.29, "volume": 0.0, "close_time": 1759064399999}, {"open_time": 1759064400000, "open": 263.69, "high": 264.87, "low": 263.69, "close": 264.87, "volume": 0.488, "close_time": 1759067999999}, {"open_time": 1759068000000, "open": 264.87, "high": 264.87, "low": 264.87, "close": 264.87, "volume": 0.0, "close_time": 1759071599999}, {"open_time": 1759071600000, "open": 264.87, "high": 264.87, "low": 264.87, "close": 264.87, "volume": 0.0, "close_time": 1759075199999}, {"open_time": 1759075200000, "open": 266.01, "high": 267.54, "low": 266.01, "close": 267.54, "volume": 0.31, "close_time": 1759078799999}, {"open_time": 1759078800000, "open": 267.54, "high": 267.54, "low": 267.54, "close": 267.54, "volume": 0.0, "close_time": 1759082399999}, {"open_time": 1759082400000, "open": 267.54, "high": 267.54, "low": 267.54, "close": 267.54, "volume": 0.0, "close_time": 1759085999999}, {"open_time": 1759086000000, "open": 268.33, "high": 268.45, "low": 268.14, "close": 268.45, "volume": 0.132, "close_time": 1759089599999}, {"open_time": 1759089600000, "open": 268.85, "high": 270.66, "low": 268.85, "close": 270.66, "volume": 4.776, "close_time": 1759093199999}, {"open_time": 1759093200000, "open": 270.66, "high": 270.66, "low": 270.66, "close": 270.66, "volume": 0.0, "close_time": 1759096799999}, {"open_time": 1759096800000, "open": 271.03, "high": 276.81, "low": 271.03, "close": 275.77, "volume": 4.032, "close_time": 1759100399999}, {"open_time": 1759100400000, "open": 276.24, "high": 276.24, "low": 274.3, "close": 274.98, "volume": 0.103, "close_time": 1759103999999}, {"open_time": 1759104000000, "open": 274.98, "high": 274.98, "low": 274.98, "close": 274.98, "volume": 0.0, "close_time": 1759107599999}, {"open_time": 1759107600000, "open": 274.98, "high": 274.98, "low": 274.98, "close": 274.98, "volume": 0.0, "close_time": 1759111199999}, {"open_time": 1759111200000, "open": 274.98, "high": 274.98, "low": 274.98, "close": 274.98, "volume": 0.0, "close_time": 1759114799999}, {"open_time": 1759114800000, "open": 274.98, "high": 274.98, "low": 274.98, "close": 274.98, "volume": 0.0, "close_time": 1759118399999}, {"open_time": 1759118400000, "open": 272.98, "high": 273.63, "low": 272.2, "close": 273.63, "volume": 2.29, "close_time": 1759121999999}, {"open_time": 1759122000000, "open": 272.16, "high": 272.16, "low": 272.15, "close": 272.15, "volume": 0.368, "close_time": 1759125599999}, {"open_time": 1759125600000, "open": 271.33, "high": 271.33, "low": 271.02, "close": 271.02, "volume": 1.14, "close_time": 1759129199999}, {"open_time": 1759129200000, "open": 271.01, "high": 271.01, "low": 270.66, "close": 270.66, "volume": 0.275, "close_time": 1759132799999}, {"open_time": 1759132800000, "open": 271.87, "high": 274.31, "low": 271.87, "close": 274.31, "volume": 34.663, "close_time": 1759136399999}, {"open_time": 1759136400000, "open": 274.64, "high": 274.64, "low": 273.09, "close": 273.09, "volume": 13.032, "close_time": 1759139999999}, {"open_time": 1759140000000, "open": 273.09, "high": 273.09, "low": 273.09, "close": 273.09, "volume": 0.0, "close_time": 1759143599999}, {"open_time": 1759143600000, "open": 270.79, "high": 270.79, "low": 270.66, "close": 270.66, "volume": 0.113, "close_time": 1759147199999}, {"open_time": 1759147200000, "open": 269.58, "high": 269.58, "low": 269.58, "close": 269.58, "volume": 0.163, "close_time": 1759150799999}, {"open_time": 1759150800000, "open": 269.47, "high": 274.24, "low": 269.44, "close": 273.05, "volume": 2.526, "close_time": 1759154399999}, {"open_time": 1759154400000, "open": 274.31, "high": 277.63, "low": 274.31, "close": 277.63, "volume": 1.996, "close_time": 1759157999999}, {"open_time": 1759158000000, "open": 277.98, "high": 277.98, "low": 274.39, "close": 274.39, "volume": 0.197, "close_time": 1759161599999}, {"open_time": 1759161600000, "open": 274.39, "high": 274.39, "low": 274.39, "close": 274.39, "volume": 0.0, "close_time": 1759165199999}, {"open_time": 1759165200000, "open": 273.51, "high": 273.51, "low": 272.15, "close": 272.15, "volume": 0.468, "close_time": 1759168799999}, {"open_time": 1759168800000, "open": 272.15, "high": 272.15, "low": 272.15, "close": 272.15, "volume": 0.0, "close_time": 1759172399999}, {"open_time": 1759172400000, "open": 274.91, "high": 276.79, "low": 274.91, "close": 276.79, "volume": 0.525, "close_time": 1759175999999}, {"open_time": 1759176000000, "open": 277.06, "high": 278.78, "low": 277.06, "close": 278.78, "volume": 0.884, "close_time": 1759179599999}, {"open_time": 1759179600000, "open": 279.79, "high": 279.91, "low": 279.39, "close": 279.39, "volume": 0.416, "close_time": 1759183199999}, {"open_time": 1759183200000, "open": 279.39, "high": 279.39, "low": 279.39, "close": 279.39, "volume": 0.0, "close_time": 1759186799999}, {"open_time": 1759186800000, "open": 279.39, "high": 279.39, "low": 279.39, "close": 279.39, "volume": 0.0, "close_time": 1759190399999}, {"open_time": 1759190400000, "open": 276.26, "high": 277.63, "low": 275.3, "close": 275.3, "volume": 0.555, "close_time": 1759193999999}, {"open_time": 1759194000000, "open": 274.88, "high": 274.88, "low": 274.88, "close": 274.88, "volume": 0.101, "close_time": 1759197599999}, {"open_time": 1759197600000, "open": 276.01, "high": 276.01, "low": 276.01, "close": 276.01, "volume": 0.362, "close_time": 1759201199999}, {"open_time": 1759201200000, "open": 274.06, "high": 274.06, "low": 274.06, "close": 274.06, "volume": 0.05, "close_time": 1759204799999}, {"open_time": 1759204800000, "open": 274.06, "high": 274.06, "low": 274.06, "close": 274.06, "volume": 0.0, "close_time": 1759208399999}, {"open_time": 1759208400000, "open": 273.51, "high": 274.44, "low": 273.51, "close": 274.35, "volume": 0.235, "close_time": 1759211999999}, {"open_time": 1759212000000, "open": 273.28, "high": 273.59, "low": 273.28, "close": 273.59, "volume": 0.133, "close_time": 1759215599999}, {"open_time": 1759215600000, "open": 273.83, "high": 273.83, "low": 272.07, "close": 272.07, "volume": 0.494, "close_time": 1759219199999}, {"open_time": 1759219200000, "open": 272.17, "high": 272.17, "low": 272.17, "close": 272.17, "volume": 0.352, "close_time": 1759222799999}, {"open_time": 1759222800000, "open": 270.79, "high": 270.79, "low": 269.79, "close": 269.79, "volume": 0.22, "close_time": 1759226399999}, {"open_time": 1759226400000, "open": 269.47, "high": 269.47, "low": 269.44, "close": 269.44, "volume": 0.189, "close_time": 1759229999999}, {"open_time": 1759230000000, "open": 272.52, "high": 272.52, "low": 272.52, "close": 272.52, "volume": 0.099, "close_time": 1759233599999}, {"open_time": 1759233600000, "open": 272.54, "high": 272.54, "low": 272.54, "close": 272.54, "volume": 0.366, "close_time": 1759237199999}, {"open_time": 1759237200000, "open": 272.54, "high": 272.54, "low": 272.54, "close": 272.54, "volume": 0.0, "close_time": 1759240799999}, {"open_time": 1759240800000, "open": 269.15, "high": 269.15, "low": 269.1, "close": 269.1, "volume": 0.342, "close_time": 1759244399999}, {"open_time": 1759244400000, "open": 268.42, "high": 268.42, "low": 267.13, "close": 267.13, "volume": 0.945, "close_time": 1759247999999}, {"open_time": 1759248000000, "open": 266.76, "high": 266.86, "low": 266.76, "close": 266.86, "volume": 0.382, "close_time": 1759251599999}, {"open_time": 1759251600000, "open": 266.86, "high": 266.86, "low": 266.86, "close": 266.86, "volume": 0.0, "close_time": 1759255199999}, {"open_time": 1759255200000, "open": 266.86, "high": 266.86, "low": 266.86, "close": 266.86, "volume": 0.0, "close_time": 1759258799999}, {"open_time": 1759258800000, "open": 270.22, "high": 274.31, "low": 270.22, "close": 274.31, "volume": 6.749, "close_time": 1759262399999}, {"open_time": 1759262400000, "open": 275.3, "high": 277.63, "low": 275.3, "close": 277.63, "volume": 0.915, "close_time": 1759265999999}, {"open_time": 1759266000000, "open": 277.98, "high": 278.69, "low": 276.37, "close": 276.41, "volume": 0.986, "close_time": 1759269599999}, {"open_time": 1759269600000, "open": 276.54, "high": 276.54, "low": 274.88, "close": 274.88, "volume": 2.895, "close_time": 1759273199999}, {"open_time": 1759273200000, "open": 273.51, "high": 273.51, "low": 273.1, "close": 273.1, "volume": 2.112, "close_time": 1759276799999}, {"open_time": 1759276800000, "open": 272.98, "high": 272.98, "low": 272.04, "close": 272.04, "volume": 0.447, "close_time": 1759280399999}, {"open_time": 1759280400000, "open": 274.09, "high": 274.09, "low": 274.09, "close": 274.09, "volume": 0.036, "close_time": 1759283999999}, {"open_time": 1759284000000, "open": 272.64, "high": 272.64, "low": 272.64, "close": 272.64, "volume": 0.366, "close_time": 1759287599999}, {"open_time": 1759287600000, "open": 271.03, "high": 271.03, "low": 269.79, "close": 269.79, "volume": 2.379, "close_time": 1759291199999}, {"open_time": 1759291200000, "open": 270.32, "high": 271.74, "low": 270.32, "close": 271.74, "volume": 0.322, "close_time": 1759294799999}, {"open_time": 1759294800000, "open": 272.64, "high": 272.98, "low": 272.64, "close": 272.98, "volume": 5.534, "close_time": 1759298399999}, {"open_time": 1759298400000, "open": 270.96, "high": 270.96, "low": 270.66, "close": 270.66, "volume": 0.317, "close_time": 1759301999999}, {"open_time": 1759302000000, "open": 270.66, "high": 270.66, "low": 270.66, "close": 270.66, "volume": 0.0, "close_time": 1759305599999}, {"open_time": 1759305600000, "open": 272.95, "high": 284.9, "low": 272.95, "close": 284.9, "volume": 15.134, "close_time": 1759309199999}, {"open_time": 1759309200000, "open": 285.21, "high": 285.68, "low": 282.77, "close": 285.68, "volume": 1.42, "close_time": 1759312799999}, {"open_time": 1759312800000, "open": 283.58, "high": 284.45, "low": 282.4, "close": 284.45, "volume": 0.475, "close_time": 1759316399999}, {"open_time": 1759316400000, "open": 284.26, "high": 284.26, "low": 284.26, "close": 284.26, "volume": 0.077, "close_time": 1759319999999}, {"open_time": 1759320000000, "open": 284.53, "high": 284.53, "low": 284.21, "close": 284.21, "volume": 0.149, "close_time": 1759323599999}, {"open_time": 1759323600000, "open": 284.21, "high": 284.21, "low": 284.21, "close": 284.21, "volume": 0.0, "close_time": 1759327199999}, {"open_time": 1759327200000, "open": 286.13, "high": 286.96, "low": 284.97, "close": 286.96, "volume": 0.739, "close_time": 1759330799999}, {"open_time": 1759330800000, "open": 286.96, "high": 286.96, "low": 286.96, "close": 286.96, "volume": 0.0, "close_time": 1759334399999}, {"open_time": 1759334400000, "open": 287.05, "high": 287.05, "low": 286.76, "close": 286.76, "volume": 1.088, "close_time": 1759337999999}, {"open_time": 1759338000000, "open": 284.6, "high": 284.6, "low": 283.42, "close": 283.42, "volume": 0.131, "close_time": 1759341599999}, {"open_time": 1759341600000, "open": 285.93, "high": 286.92, "low": 285.93, "close": 286.1, "volume": 0.425, "close_time": 1759345199999}, {"open_time": 1759345200000, "open": 286.1, "high": 286.1, "low": 286.1, "close": 286.1, "volume": 0.0, "close_time": 1759348799999}, {"open_time": 1759348800000, "open": 285.15, "high": 285.15, "low": 284.63, "close": 284.63, "volume": 0.155, "close_time": 1759352399999}, {"open_time": 1759352400000, "open": 284.6, "high": 284.6, "low": 282.73, "close": 282.73, "volume": 0.289, "close_time": 1759355999999}, {"open_time": 1759356000000, "open": 283.99, "high": 284.0, "low": 283.99, "close": 284.0, "volume": 1.211, "close_time": 1759359599999}, {"open_time": 1759359600000, "open": 284.0, "high": 284.0, "low": 284.0, "close": 284.0, "volume": 11.183, "close_time": 1759363199999}, {"open_time": 1759363200000, "open": 286.92, "high": 286.93, "low": 285.01, "close": 285.2, "volume": 0.586, "close_time": 1759366799999}, {"open_time": 1759366800000, "open": 287.58, "high": 288.27, "low": 287.58, "close": 288.27, "volume": 0.529, "close_time": 1759370399999}, {"open_time": 1759370400000, "open": 288.37, "high": 288.47, "low": 288.37, "close": 288.47, "volume": 0.18, "close_time": 1759373999999}, {"open_time": 1759374000000, "open": 288.47, "high": 288.47, "low": 288.47, "close": 288.47, "volume": 0.0, "close_time": 1759377599999}, {"open_time": 1759377600000, "open": 286.95, "high": 286.95, "low": 286.95, "close": 286.95, "volume": 0.321, "close_time": 1759381199999}, {"open_time": 1759381200000, "open": 287.74, "high": 287.75, "low": 287.74, "close": 287.74, "volume": 1.995, "close_time": 1759384799999}, {"open_time": 1759384800000, "open": 287.68, "high": 287.68, "low": 287.68, "close": 287.68, "volume": 0.248, "close_time": 1759388399999}, {"open_time": 1759388400000, "open": 287.68, "high": 287.68, "low": 287.68, "close": 287.68, "volume": 0.0, "close_time": 1759391999999}, {"open_time": 1759392000000, "open": 285.5, "high": 285.5, "low": 285.5, "close": 285.5, "volume": 1.073, "close_time": 1759395599999}, {"open_time": 1759395600000, "open": 285.5, "high": 285.5, "low": 284.92, "close": 284.92, "volume": 0.403, "close_time": 1759399199999}, {"open_time": 1759399200000, "open": 284.68, "high": 284.68, "low": 284.6, "close": 284.6, "volume": 0.608, "close_time": 1759402799999}, {"open_time": 1759402800000, "open": 283.25, "high": 283.25, "low": 283.25, "close": 283.25, "volume": 1.498, "close_time": 1759406399999}, {"open_time": 1759406400000, "open": 283.69, "high": 283.69, "low": 283.69, "close": 283.69, "volume": 0.351, "close_time": 1759409999999}, {"open_time": 1759410000000, "open": 282.27, "high": 283.02, "low": 281.84, "close": 283.02, "volume": 2.261, "close_time": 1759413599999}, {"open_time": 1759413600000, "open": 281.58, "high": 281.58, "low": 279.95, "close": 279.95, "volume": 1.058, "close_time": 1759417199999}, {"open_time": 1759417200000, "open": 279.78, "high": 282.27, "low": 279.78, "close": 282.27, "volume": 0.168, "close_time": 1759420799999}, {"open_time": 1759420800000, "open": 284.05, "high": 286.13, "low": 284.0, "close": 284.0, "volume": 2.727, "close_time": 1759424399999}, {"open_time": 1759424400000, "open": 284.23, "high": 286.96, "low": 284.23, "close": 286.56, "volume": 2.128, "close_time": 1759427999999}, {"open_time": 1759428000000, "open": 288.37, "high": 291.25, "low": 288.37, "close": 291.25, "volume": 5.993, "close_time": 1759431599999}, {"open_time": 1759431600000, "open": 290.53, "high": 294.04, "low": 290.53, "close": 291.81, "volume": 2.692, "close_time": 1759435199999}, {"open_time": 1759435200000, "open": 291.59, "high": 291.59, "low": 290.85, "close": 290.85, "volume": 0.327, "close_time": 1759438799999}, {"open_time": 1759438800000, "open": 289.24, "high": 289.45, "low": 288.97, "close": 289.45, "volume": 6.333, "close_time": 1759442399999}, {"open_time": 1759442400000, "open": 289.73, "high": 289.73, "low": 287.9, "close": 288.14, "volume": 14.365, "close_time": 1759445999999}, {"open_time": 1759446000000, "open": 287.54, "high": 287.54, "low": 287.54, "close": 287.54, "volume": 1.5, "close_time": 1759449599999}, {"open_time": 1759449600000, "open": 287.54, "high": 287.54, "low": 287.54, "close": 287.54, "volume": 0.0, "close_time": 1759453199999}, {"open_time": 1759453200000, "open": 287.54, "high": 287.54, "low": 287.54, "close": 287.54, "volume": 0.0, "close_time": 1759456799999}, {"open_time": 1759456800000, "open": 287.54, "high": 287.54, "low": 287.54, "close": 287.54, "volume": 0.0, "close_time": 1759460399999}, {"open_time": 1759460400000, "open": 291.57, "high": 292.71, "low": 291.57, "close": 292.7, "volume": 0.023, "close_time": 1759463999999}, {"open_time": 1759464000000, "open": 292.7, "high": 292.7, "low": 289.24, "close": 289.24, "volume": 0.256, "close_time": 1759467599999}, {"open_time": 1759467600000, "open": 290.96, "high": 290.96, "low": 290.96, "close": 290.96, "volume": 0.126, "close_time": 1759471199999}, {"open_time": 1759471200000, "open": 287.72, "high": 287.72, "low": 286.22, "close": 286.22, "volume": 0.521, "close_time": 1759474799999}, {"open_time": 1759474800000, "open": 286.1, "high": 286.1, "low": 286.1, "close": 286.1, "volume": 0.097, "close_time": 1759478399999}, {"open_time": 1759478400000, "open": 284.83, "high": 284.83, "low": 284.6, "close": 284.6, "volume": 0.652, "close_time": 1759481999999}, {"open_time": 1759482000000, "open": 284.44, "high": 284.44, "low": 284.44, "close": 284.44, "volume": 0.022, "close_time": 1759485599999}, {"open_time": 1759485600000, "open": 285.19, "high": 285.37, "low": 285.19, "close": 285.37, "volume": 3.563, "close_time": 1759489199999}, {"open_time": 1759489200000, "open": 284.28, "high": 285.2, "low": 284.27, "close": 285.2, "volume": 1.407, "close_time": 1759492799999}, {"open_time": 1759492800000, "open": 284.41, "high": 286.65, "low": 284.4, "close": 286.65, "volume": 11.531, "close_time": 1759496399999}, {"open_time": 1759496400000, "open": 286.92, "high": 289.81, "low": 286.92, "close": 289.81, "volume": 0.621, "close_time": 1759499999999}, {"open_time": 1759500000000, "open": 286.92, "high": 286.92, "low": 286.1, "close": 286.31, "volume": 1.224, "close_time": 1759503599999}, {"open_time": 1759503600000, "open": 287.79, "high": 291.57, "low": 287.79, "close": 291.57, "volume": 1.072, "close_time": 1759507199999}, {"open_time": 1759507200000, "open": 291.57, "high": 300.26, "low": 291.06, "close": 293.84, "volume": 128.489, "close_time": 1759510799999}, {"open_time": 1759510800000, "open": 293.46, "high": 293.46, "low": 287.53, "close": 287.53, "volume": 3.572, "close_time": 1759514399999}, {"open_time": 1759514400000, "open": 286.92, "high": 289.24, "low": 286.92, "close": 289.24, "volume": 0.092, "close_time": 1759517999999}, {"open_time": 1759518000000, "open": 291.25, "high": 291.57, "low": 291.25, "close": 291.48, "volume": 8.246, "close_time": 1759521599999}, {"open_time": 1759521600000, "open": 290.84, "high": 292.09, "low": 289.81, "close": 291.44, "volume": 5.003, "close_time": 1759525199999}, {"open_time": 1759525200000, "open": 292.34, "high": 292.34, "low": 291.56, "close": 291.56, "volume": 1.442, "close_time": 1759528799999}, {"open_time": 1759528800000, "open": 291.56, "high": 291.56, "low": 291.56, "close": 291.56, "volume": 0.0, "close_time": 1759532399999}, {"open_time": 1759532400000, "open": 290.63, "high": 290.67, "low": 290.63, "close": 290.67, "volume": 1.039, "close_time": 1759535999999}, {"open_time": 1759536000000, "open": 291.65, "high": 292.56, "low": 291.65, "close": 292.56, "volume": 0.171, "close_time": 1759539599999}, {"open_time": 1759539600000, "open": 289.34, "high": 289.34, "low": 288.69, "close": 288.69, "volume": 68.908, "close_time": 1759543199999}, {"open_time": 1759543200000, "open": 287.53, "high": 287.53, "low": 287.53, "close": 287.53, "volume": 0.096, "close_time": 1759546799999}, {"open_time": 1759546800000, "open": 286.92, "high": 286.92, "low": 286.92, "close": 286.92, "volume": 0.011, "close_time": 1759550399999}, {"open_time": 1759550400000, "open": 286.47, "high": 286.47, "low": 286.1, "close": 286.1, "volume": 2.365, "close_time": 1759553999999}, {"open_time": 1759554000000, "open": 286.98, "high": 286.98, "low": 286.05, "close": 286.05, "volume": 0.02, "close_time": 1759557599999}, {"open_time": 1759557600000, "open": 286.05, "high": 286.05, "low": 286.05, "close": 286.05, "volume": 0.0, "close_time": 1759561199999}, {"open_time": 1759561200000, "open": 286.02, "high": 286.02, "low": 286.02, "close": 286.02, "volume": 0.02, "close_time": 1759564799999}, {"open_time": 1759564800000, "open": 284.83, "high": 284.83, "low": 284.24, "close": 284.24, "volume": 0.824, "close_time": 1759568399999}, {"open_time": 1759568400000, "open": 283.71, "high": 283.71, "low": 283.71, "close": 283.71, "volume": 0.058, "close_time": 1759571999999}, {"open_time": 1759572000000, "open": 283.71, "high": 283.71, "low": 283.02, "close": 283.02, "volume": 1.165, "close_time": 1759575599999}, {"open_time": 1759575600000, "open": 282.68, "high": 282.68, "low": 282.68, "close": 282.68, "volume": 0.059, "close_time": 1759579199999}, {"open_time": 1759579200000, "open": 282.68, "high": 282.68, "low": 282.68, "close": 282.68, "volume": 0.0, "close_time": 1759582799999}, {"open_time": 1759582800000, "open": 282.68, "high": 282.68, "low": 282.68, "close": 282.68, "volume": 0.0, "close_time": 1759586399999}, {"open_time": 1759586400000, "open": 282.27, "high": 282.27, "low": 281.84, "close": 281.84, "volume": 0.398, "close_time": 1759589999999}, {"open_time": 1759590000000, "open": 280.97, "high": 283.48, "low": 280.43, "close": 280.43, "volume": 2.97, "close_time": 1759593599999}, {"open_time": 1759593600000, "open": 280.43, "high": 280.43, "low": 280.43, "close": 280.43, "volume": 0.0, "close_time": 1759597199999}, {"open_time": 1759597200000, "open": 280.43, "high": 280.43, "low": 280.43, "close": 280.43, "volume": 0.0, "close_time": 1759600799999}, {"open_time": 1759600800000, "open": 281.64, "high": 281.64, "low": 281.64, "close": 281.64, "volume": 0.529, "close_time": 1759604399999}, {"open_time": 1759604400000, "open": 281.64, "high": 281.64, "low": 281.64, "close": 281.64, "volume": 0.0, "close_time": 1759607999999}, {"open_time": 1759608000000, "open": 283.37, "high": 283.38, "low": 283.37, "close": 283.38, "volume": 0.836, "close_time": 1759611599999}, {"open_time": 1759611600000, "open": 283.64, "high": 283.76, "low": 283.64, "close": 283.76, "volume": 1.41, "close_time": 1759615199999}, {"open_time": 1759615200000, "open": 282.84, "high": 284.01, "low": 282.84, "close": 284.01, "volume": 0.913, "close_time": 1759618799999}, {"open_time": 1759618800000, "open": 284.01, "high": 284.01, "low": 284.01, "close": 284.01, "volume": 0.0, "close_time": 1759622399999}, {"open_time": 1759622400000, "open": 282.27, "high": 282.27, "low": 282.27, "close": 282.27, "volume": 0.325, "close_time": 1759625999999}, {"open_time": 1759626000000, "open": 282.27, "high": 282.27, "low": 282.27, "close": 282.27, "volume": 0.0, "close_time": 1759629599999}, {"open_time": 1759629600000, "open": 284.06, "high": 285.91, "low": 284.06, "close": 285.91, "volume": 1.973, "close_time": 1759633199999}, {"open_time": 1759633200000, "open": 286.92, "high": 288.47, "low": 286.92, "close": 288.47, "volume": 2.691, "close_time": 1759636799999}, {"open_time": 1759636800000, "open": 289.24, "high": 291.38, "low": 289.24, "close": 291.38, "volume": 66.845, "close_time": 1759640399999}, {"open_time": 1759640400000, "open": 291.52, "high": 292.0, "low": 291.52, "close": 292.0, "volume": 0.125, "close_time": 1759643999999}, {"open_time": 1759644000000, "open": 291.47, "high": 291.47, "low": 291.47, "close": 291.47, "volume": 0.034, "close_time": 1759647599999}, {"open_time": 1759647600000, "open": 290.56, "high": 293.08, "low": 290.11, "close": 293.08, "volume": 3.071, "close_time": 1759651199999}, {"open_time": 1759651200000, "open": 293.82, "high": 295.67, "low": 293.82, "close": 295.67, "volume": 12.154, "close_time": 1759654799999}, {"open_time": 1759654800000, "open": 294.07, "high": 295.36, "low": 291.88, "close": 291.88, "volume": 0.736, "close_time": 1759658399999}, {"open_time": 1759658400000, "open": 291.57, "high": 291.57, "low": 290.37, "close": 290.37, "volume": 0.257, "close_time": 1759661999999}, {"open_time": 1759662000000, "open": 289.24, "high": 289.24, "low": 288.37, "close": 288.37, "volume": 0.333, "close_time": 1759665599999}, {"open_time": 1759665600000, "open": 287.54, "high": 287.54, "low": 287.53, "close": 287.53, "volume": 0.226, "close_time": 1759669199999}, {"open_time": 1759669200000, "open": 287.53, "high": 287.53, "low": 287.53, "close": 287.53, "volume": 0.0, "close_time": 1759672799999}, {"open_time": 1759672800000, "open": 287.53, "high": 287.53, "low": 287.53, "close": 287.53, "volume": 0.0, "close_time": 1759676399999}, {"open_time": 1759676400000, "open": 289.85, "high": 291.2, "low": 289.74, "close": 289.74, "volume": 0.728, "close_time": 1759679999999}, {"open_time": 1759680000000, "open": 290.13, "high": 290.13, "low": 290.13, "close": 290.13, "volume": 0.276, "close_time": 1759683599999}, {"open_time": 1759683600000, "open": 289.92, "high": 289.92, "low": 286.1, "close": 286.1, "volume": 3.224, "close_time": 1759687199999}, {"open_time": 1759687200000, "open": 285.27, "high": 286.2, "low": 285.27, "close": 286.2, "volume": 0.534, "close_time": 1759690799999}, {"open_time": 1759690800000, "open": 284.83, "high": 284.83, "low": 284.6, "close": 284.6, "volume": 0.402, "close_time": 1759694399999}, {"open_time": 1759694400000, "open": 284.6, "high": 284.6, "low": 284.6, "close": 284.6, "volume": 0.0, "close_time": 1759697999999}, {"open_time": 1759698000000, "open": 285.72, "high": 285.72, "low": 285.71, "close": 285.71, "volume": 0.173, "close_time": 1759701599999}, {"open_time": 1759701600000, "open": 285.71, "high": 285.71, "low": 285.71, "close": 285.71, "volume": 0.0, "close_time": 1759705199999}, {"open_time": 1759705200000, "open": 286.16, "high": 286.16, "low": 284.68, "close": 284.68, "volume": 0.097, "close_time": 1759708799999}, {"open_time": 1759708800000, "open": 283.94, "high": 288.22, "low": 283.25, "close": 283.25, "volume": 11.777, "close_time": 1759712399999}, {"open_time": 1759712400000, "open": 286.92, "high": 286.93, "low": 286.92, "close": 286.93, "volume": 0.109, "close_time": 1759715999999}, {"open_time": 1759716000000, "open": 286.93, "high": 286.93, "low": 286.93, "close": 286.93, "volume": 0.0, "close_time": 1759719599999}, {"open_time": 1759719600000, "open": 286.93, "high": 286.93, "low": 286.93, "close": 286.93, "volume": 0.0, "close_time": 1759723199999}, {"open_time": 1759723200000, "open": 286.93, "high": 286.93, "low": 286.93, "close": 286.93, "volume": 0.0, "close_time": 1759726799999}, {"open_time": 1759726800000, "open": 286.93, "high": 286.93, "low": 286.93, "close": 286.93, "volume": 0.0, "close_time": 1759730399999}, {"open_time": 1759730400000, "open": 288.36, "high": 289.81, "low": 288.36, "close": 289.81, "volume": 0.457, "close_time": 1759733999999}, {"open_time": 1759734000000, "open": 289.21, "high": 289.21, "low": 289.21, "close": 289.21, "volume": 0.281, "close_time": 1759737599999}, {"open_time": 1759737600000, "open": 289.21, "high": 289.21, "low": 289.21, "close": 289.21, "volume": 0.0, "close_time": 1759741199999}, {"open_time": 1759741200000, "open": 289.3, "high": 289.3, "low": 289.3, "close": 289.3, "volume": 0.161, "close_time": 1759744799999}, {"open_time": 1759744800000, "open": 289.3, "high": 289.3, "low": 289.3, "close": 289.3, "volume": 0.0, "close_time": 1759748399999}, {"open_time": 1759748400000, "open": 291.25, "high": 291.38, "low": 291.25, "close": 291.38, "volume": 0.722, "close_time": 1759751999999}, {"open_time": 1759752000000, "open": 291.57, "high": 292.85, "low": 291.56, "close": 291.56, "volume": 0.246, "close_time": 1759755599999}, {"open_time": 1759755600000, "open": 293.82, "high": 295.67, "low": 293.82, "close": 295.67, "volume": 0.503, "close_time": 1759759199999}, {"open_time": 1759759200000, "open": 295.79, "high": 297.66, "low": 295.44, "close": 297.66, "volume": 1.81, "close_time": 1759762799999}, {"open_time": 1759762800000, "open": 297.36, "high": 298.47, "low": 296.0, "close": 296.02, "volume": 0.941, "close_time": 1759766399999}, {"open_time": 1759766400000, "open": 298.53, "high": 299.0, "low": 298.53, "close": 299.0, "volume": 24.643, "close_time": 1759769999999}, {"open_time": 1759770000000, "open": 298.57, "high": 300.86, "low": 298.57, "close": 300.56, "volume": 104.269, "close_time": 1759773599999}, {"open_time": 1759773600000, "open": 300.36, "high": 300.36, "low": 299.13, "close": 300.31, "volume": 2.354, "close_time": 1759777199999}, {"open_time": 1759777200000, "open": 300.12, "high": 300.13, "low": 298.83, "close": 298.83, "volume": 0.492, "close_time": 1759780799999}, {"open_time": 1759780800000, "open": 301.16, "high": 301.41, "low": 299.61, "close": 299.61, "volume": 1.109, "close_time": 1759784399999}, {"open_time": 1759784400000, "open": 298.55, "high": 299.65, "low": 298.54, "close": 299.65, "volume": 1.008, "close_time": 1759787999999}, {"open_time": 1759788000000, "open": 298.74, "high": 298.74, "low": 298.74, "close": 298.74, "volume": 0.53, "close_time": 1759791599999}, {"open_time": 1759791600000, "open": 299.7, "high": 300.42, "low": 296.32, "close": 296.34, "volume": 2.28, "close_time": 1759795199999}, {"open_time": 1759795200000, "open": 299.91, "high": 299.91, "low": 299.91, "close": 299.91, "volume": 7.042, "close_time": 1759798799999}, {"open_time": 1759798800000, "open": 296.29, "high": 297.0, "low": 296.21, "close": 297.0, "volume": 0.325, "close_time": 1759802399999}, {"open_time": 1759802400000, "open": 297.0, "high": 297.0, "low": 297.0, "close": 297.0, "volume": 0.0, "close_time": 1759805999999}, {"open_time": 1759806000000, "open": 297.0, "high": 297.0, "low": 297.0, "close": 297.0, "volume": 0.0, "close_time": 1759809599999}, {"open_time": 1759809600000, "open": 295.03, "high": 297.14, "low": 293.89, "close": 297.14, "volume": 4.213, "close_time": 1759813199999}, {"open_time": 1759813200000, "open": 296.27, "high": 298.35, "low": 296.27, "close": 298.35, "volume": 0.833, "close_time": 1759816799999}, {"open_time": 1759816800000, "open": 293.9, "high": 293.9, "low": 293.34, "close": 293.41, "volume": 0.657, "close_time": 1759820399999}, {"open_time": 1759820400000, "open": 292.38, "high": 292.38, "low": 291.57, "close": 291.57, "volume": 2.915, "close_time": 1759823999999}, {"open_time": 1759824000000, "open": 290.91, "high": 293.75, "low": 288.93, "close": 288.93, "volume": 60.668, "close_time": 1759827599999}, {"open_time": 1759827600000, "open": 290.02, "high": 291.53, "low": 288.85, "close": 288.85, "volume": 1.492, "close_time": 1759831199999}, {"open_time": 1759831200000, "open": 291.57, "high": 291.57, "low": 291.57, "close": 291.57, "volume": 0.011, "close_time": 1759834799999}, {"open_time": 1759834800000, "open": 291.57, "high": 291.57, "low": 291.57, "close": 291.57, "volume": 0.0, "close_time": 1759838399999}, {"open_time": 1759838400000, "open": 289.78, "high": 292.63, "low": 289.24, "close": 292.63, "volume": 5.27, "close_time": 1759841999999}, {"open_time": 1759842000000, "open": 289.24, "high": 289.24, "low": 287.53, "close": 287.53, "volume": 0.535, "close_time": 1759845599999}, {"open_time": 1759845600000, "open": 286.92, "high": 286.92, "low": 282.27, "close": 282.27, "volume": 4.771, "close_time": 1759849199999}, {"open_time": 1759849200000, "open": 281.94, "high": 281.94, "low": 277.95, "close": 277.95, "volume": 1.343, "close_time": 1759852799999}, {"open_time": 1759852800000, "open": 277.72, "high": 281.24, "low": 276.58, "close": 281.24, "volume": 0.578, "close_time": 1759856399999}, {"open_time": 1759856400000, "open": 281.42, "high": 281.43, "low": 280.09, "close": 281.27, "volume": 0.573, "close_time": 1759859999999}, {"open_time": 1759860000000, "open": 280.78, "high": 280.78, "low": 277.63, "close": 277.63, "volume": 0.2, "close_time": 1759863599999}, {"open_time": 1759863600000, "open": 277.2, "high": 278.77, "low": 276.83, "close": 276.83, "volume": 2.194, "close_time": 1759867199999}, {"open_time": 1759867200000, "open": 278.27, "high": 278.27, "low": 278.27, "close": 278.27, "volume": 1.407, "close_time": 1759870799999}, {"open_time": 1759870800000, "open": 278.27, "high": 278.27, "low": 278.27, "close": 278.27, "volume": 0.0, "close_time": 1759874399999}, {"open_time": 1759874400000, "open": 278.01, "high": 278.01, "low": 278.01, "close": 278.01, "volume": 1.0, "close_time": 1759877999999}, {"open_time": 1759878000000, "open": 276.56, "high": 276.56, "low": 275.8, "close": 275.8, "volume": 0.51, "close_time": 1759881599999}, {"open_time": 1759881600000, "open": 276.24, "high": 276.24, "low": 276.24, "close": 276.24, "volume": 0.153, "close_time": 1759885199999}, {"open_time": 1759885200000, "open": 279.83, "high": 279.84, "low": 279.83, "close": 279.84, "volume": 0.358, "close_time": 1759888799999}, {"open_time": 1759888800000, "open": 279.84, "high": 279.84, "low": 279.84, "close": 279.84, "volume": 0.358, "close_time": 1759892399999}, {"open_time": 1759892400000, "open": 275.3, "high": 275.3, "low": 275.09, "close": 275.09, "volume": 0.222, "close_time": 1759895999999}, {"open_time": 1759896000000, "open": 274.96, "high": 277.07, "low": 274.96, "close": 277.07, "volume": 5.364, "close_time": 1759899599999}, {"open_time": 1759899600000, "open": 277.07, "high": 277.07, "low": 277.07, "close": 277.07, "volume": 0.0, "close_time": 1759903199999}, {"open_time": 1759903200000, "open": 277.07, "high": 277.07, "low": 277.07, "close": 277.07, "volume": 0.0, "close_time": 1759906799999}, {"open_time": 1759906800000, "open": 277.63, "high": 277.63, "low": 277.63, "close": 277.63, "volume": 0.011, "close_time": 1759910399999}, {"open_time": 1759910400000, "open": 277.63, "high": 277.63, "low": 277.63, "close": 277.63, "volume": 0.0, "close_time": 1759913999999}, {"open_time": 1759914000000, "open": 277.64, "high": 277.64, "low": 277.64, "close": 277.64, "volume": 0.217, "close_time": 1759917599999}, {"open_time": 1759917600000, "open": 279.84, "high": 279.95, "low": 279.84, "close": 279.95, "volume": 0.439, "close_time": 1759921199999}, {"open_time": 1759921200000, "open": 279.95, "high": 279.95, "low": 279.95, "close": 279.95, "volume": 0.0, "close_time": 1759924799999}, {"open_time": 1759924800000, "open": 279.95, "high": 279.95, "low": 279.95, "close": 279.95, "volume": 0.0, "close_time": 1759928399999}, {"open_time": 1759928400000, "open": 279.95, "high": 279.95, "low": 279.95, "close": 279.95, "volume": 0.0, "close_time": 1759931999999}, {"open_time": 1759932000000, "open": 281.24, "high": 282.65, "low": 279.95, "close": 279.95, "volume": 0.578, "close_time": 1759935599999}, {"open_time": 1759935600000, "open": 279.03, "high": 279.03, "low": 279.03, "close": 279.03, "volume": 0.099, "close_time": 1759939199999}, {"open_time": 1759939200000, "open": 280.63, "high": 280.63, "low": 280.63, "close": 280.63, "volume": 0.499, "close_time": 1759942799999}, {"open_time": 1759942800000, "open": 282.27, "high": 285.26, "low": 282.27, "close": 285.26, "volume": 0.923, "close_time": 1759946399999}, {"open_time": 1759946400000, "open": 285.5, "high": 286.13, "low": 285.5, "close": 286.13, "volume": 0.298, "close_time": 1759949999999}, {"open_time": 1759950000000, "open": 286.13, "high": 286.13, "low": 286.13, "close": 286.13, "volume": 0.0, "close_time": 1759953599999}, {"open_time": 1759953600000, "open": 284.89, "high": 284.89, "low": 284.89, "close": 284.89, "volume": 0.357, "close_time": 1759957199999}, {"open_time": 1759957200000, "open": 286.13, "high": 286.13, "low": 286.13, "close": 286.13, "volume": 0.003, "close_time": 1759960799999}, {"open_time": 1759960800000, "open": 285.95, "high": 285.95, "low": 285.95, "close": 285.95, "volume": 0.262, "close_time": 1759964399999}, {"open_time": 1759964400000, "open": 285.95, "high": 285.95, "low": 285.95, "close": 285.95, "volume": 0.0, "close_time": 1759967999999}, {"open_time": 1759968000000, "open": 285.95, "high": 285.95, "low": 285.95, "close": 285.95, "volume": 0.0, "close_time": 1759971599999}, {"open_time": 1759971600000, "open": 285.95, "high": 285.95, "low": 285.95, "close": 285.95, "volume": 0.0, "close_time": 1759975199999}, {"open_time": 1759975200000, "open": 282.27, "high": 282.27, "low": 279.03, "close": 279.03, "volume": 0.474, "close_time": 1759978799999}, {"open_time": 1759978800000, "open": 279.45, "high": 281.63, "low": 279.45, "close": 281.63, "volume": 4.965, "close_time": 1759982399999}, {"open_time": 1759982400000, "open": 282.27, "high": 283.69, "low": 282.27, "close": 283.69, "volume": 0.145, "close_time": 1759985999999}, {"open_time": 1759986000000, "open": 283.69, "high": 283.69, "low": 283.69, "close": 283.69, "volume": 0.0, "close_time": 1759989599999}, {"open_time": 1759989600000, "open": 283.69, "high": 283.69, "low": 283.69, "close": 283.69, "volume": 0.0, "close_time": 1759993199999}, {"open_time": 1759993200000, "open": 279.95, "high": 279.95, "low": 279.03, "close": 279.03, "volume": 0.11, "close_time": 1759996799999}, {"open_time": 1759996800000, "open": 277.72, "high": 277.72, "low": 273.51, "close": 273.51, "volume": 1.579, "close_time": 1760000399999}, {"open_time": 1760000400000, "open": 274.18, "high": 274.18, "low": 274.18, "close": 274.18, "volume": 0.023, "close_time": 1760003999999}, {"open_time": 1760004000000, "open": 274.18, "high": 274.18, "low": 274.18, "close": 274.18, "volume": 0.0, "close_time": 1760007599999}, {"open_time": 1760007600000, "open": 274.18, "high": 274.18, "low": 274.18, "close": 274.18, "volume": 0.0, "close_time": 1760011199999}, {"open_time": 1760011200000, "open": 275.45, "high": 277.04, "low": 274.32, "close": 274.32, "volume": 0.715, "close_time": 1760014799999}, {"open_time": 1760014800000, "open": 274.32, "high": 274.32, "low": 274.32, "close": 274.32, "volume": 0.0, "close_time": 1760018399999}, {"open_time": 1760018400000, "open": 272.98, "high": 272.98, "low": 270.08, "close": 270.08, "volume": 30.357, "close_time": 1760021999999}, {"open_time": 1760022000000, "open": 272.98, "high": 274.09, "low": 270.66, "close": 272.55, "volume": 4.005, "close_time": 1760025599999}, {"open_time": 1760025600000, "open": 270.69, "high": 270.69, "low": 269.1, "close": 269.1, "volume": 1.105, "close_time": 1760029199999}, {"open_time": 1760029200000, "open": 270.82, "high": 270.83, "low": 270.82, "close": 270.82, "volume": 1.23, "close_time": 1760032799999}, {"open_time": 1760032800000, "open": 272.92, "high": 272.98, "low": 272.92, "close": 272.98, "volume": 2.208, "close_time": 1760036399999}, {"open_time": 1760036400000, "open": 272.98, "high": 272.98, "low": 272.98, "close": 272.98, "volume": 0.0, "close_time": 1760039999999}, {"open_time": 1760040000000, "open": 271.28, "high": 271.28, "low": 271.27, "close": 271.27, "volume": 0.626, "close_time": 1760043599999}, {"open_time": 1760043600000, "open": 271.27, "high": 271.27, "low": 271.27, "close": 271.27, "volume": 0.0, "close_time": 1760047199999}, {"open_time": 1760047200000, "open": 273.38, "high": 274.31, "low": 273.38, "close": 274.31, "volume": 0.962, "close_time": 1760050799999}, {"open_time": 1760050800000, "open": 275.18, "high": 275.18, "low": 274.02, "close": 274.02, "volume": 0.423, "close_time": 1760054399999}, {"open_time": 1760054400000, "open": 274.02, "high": 274.02, "low": 274.02, "close": 274.02, "volume": 0.0, "close_time": 1760057999999}, {"open_time": 1760058000000, "open": 275.26, "high": 275.27, "low": 274.02, "close": 274.08, "volume": 1.537, "close_time": 1760061599999}, {"open_time": 1760061600000, "open": 273.66, "high": 275.3, "low": 273.66, "close": 275.3, "volume": 3.352, "close_time": 1760065199999}, {"open_time": 1760065200000, "open": 275.68, "high": 278.69, "low": 275.68, "close": 278.69, "volume": 59.522, "close_time": 1760068799999}, {"open_time": 1760068800000, "open": 278.69, "high": 278.69, "low": 278.69, "close": 278.69, "volume": 0.0, "close_time": 1760072399999}, {"open_time": 1760072400000, "open": 275.3, "high": 275.3, "low": 273.75, "close": 273.75, "volume": 0.674, "close_time": 1760075999999}, {"open_time": 1760076000000, "open": 277.63, "high": 277.9, "low": 275.3, "close": 275.3, "volume": 0.058, "close_time": 1760079599999}, {"open_time": 1760079600000, "open": 275.3, "high": 275.3, "low": 275.3, "close": 275.3, "volume": 0.0, "close_time": 1760083199999}, {"open_time": 1760083200000, "open": 275.3, "high": 275.3, "low": 275.3, "close": 275.3, "volume": 0.0, "close_time": 1760086799999}, {"open_time": 1760086800000, "open": 273.57, "high": 273.57, "low": 273.57, "close": 273.57, "volume": 0.138, "close_time": 1760090399999}, {"open_time": 1760090400000, "open": 273.57, "high": 273.57, "low": 273.57, "close": 273.57, "volume": 0.0, "close_time": 1760093999999}, {"open_time": 1760094000000, "open": 276.06, "high": 276.06, "low": 275.36, "close": 275.6, "volume": 6.355, "close_time": 1760097599999}, {"open_time": 1760097600000, "open": 277.63, "high": 278.2, "low": 277.63, "close": 278.2, "volume": 0.269, "close_time": 1760101199999}, {"open_time": 1760101200000, "open": 278.45, "high": 278.45, "low": 278.45, "close": 278.45, "volume": 0.101, "close_time": 1760104799999}, {"open_time": 1760104800000, "open": 276.06, "high": 276.06, "low": 273.56, "close": 273.56, "volume": 20.295, "close_time": 1760108399999}, {"open_time": 1760108400000, "open": 273.56, "high": 273.56, "low": 263.2, "close": 266.29, "volume": 47.118, "close_time": 1760111999999}, {"open_time": 1760112000000, "open": 263.69, "high": 266.34, "low": 263.69, "close": 266.17, "volume": 1.17, "close_time": 1760115599999}, {"open_time": 1760115600000, "open": 263.74, "high": 263.74, "low": 261.11, "close": 261.11, "volume": 5.62, "close_time": 1760119199999}, {"open_time": 1760119200000, "open": 262.89, "high": 262.9, "low": 261.0, "close": 261.0, "volume": 80.046, "close_time": 1760122799999}, {"open_time": 1760122800000, "open": 260.27, "high": 260.28, "low": 255.94, "close": 259.58, "volume": 15.332, "close_time": 1760126399999}, {"open_time": 1760126400000, "open": 259.44, "high": 259.64, "low": 245.04, "close": 245.04, "volume": 74.733, "close_time": 1760129999999}, {"open_time": 1760130000000, "open": 244.47, "high": 248.87, "low": 160.49, "close": 222.72, "volume": 237.698, "close_time": 1760133599999}, {"open_time": 1760133600000, "open": 222.08, "high": 222.08, "low": 210.01, "close": 214.17, "volume": 12.657, "close_time": 1760137199999}, {"open_time": 1760137200000, "open": 222.08, "high": 249.01, "low": 222.08, "close": 230.0, "volume": 38.624, "close_time": 1760140799999}, {"open_time": 1760140800000, "open": 230.0, "high": 249.01, "low": 222.84, "close": 233.22, "volume": 22.623, "close_time": 1760144399999}, {"open_time": 1760144400000, "open": 233.1, "high": 233.1, "low": 220.57, "close": 220.57, "volume": 9.833, "close_time": 1760147999999}, {"open_time": 1760148000000, "open": 225.51, "high": 236.0, "low": 219.23, "close": 236.0, "volume": 8.785, "close_time": 1760151599999}, {"open_time": 1760151600000, "open": 236.0, "high": 236.0, "low": 224.42, "close": 224.42, "volume": 49.631, "close_time": 1760155199999}, {"open_time": 1760155200000, "open": 231.06, "high": 231.06, "low": 230.15, "close": 230.15, "volume": 1.63, "close_time": 1760158799999}, {"open_time": 1760158800000, "open": 230.15, "high": 230.15, "low": 230.15, "close": 230.15, "volume": 0.0, "close_time": 1760162399999}, {"open_time": 1760162400000, "open": 233.98, "high": 236.01, "low": 233.98, "close": 236.01, "volume": 0.741, "close_time": 1760165999999}, {"open_time": 1760166000000, "open": 236.01, "high": 236.01, "low": 236.01, "close": 236.01, "volume": 0.0, "close_time": 1760169599999}, {"open_time": 1760169600000, "open": 238.13, "high": 239.19, "low": 235.83, "close": 239.19, "volume": 0.327, "close_time": 1760173199999}, {"open_time": 1760173200000, "open": 239.81, "high": 240.45, "low": 237.97, "close": 240.45, "volume": 1.661, "close_time": 1760176799999}, {"open_time": 1760176800000, "open": 242.72, "high": 242.78, "low": 240.45, "close": 240.45, "volume": 0.217, "close_time": 1760180399999}, {"open_time": 1760180400000, "open": 238.13, "high": 240.45, "low": 238.13, "close": 240.45, "volume": 0.106, "close_time": 1760183999999}, {"open_time": 1760184000000, "open": 238.99, "high": 243.08, "low": 238.13, "close": 238.13, "volume": 2.296, "close_time": 1760187599999}, {"open_time": 1760187600000, "open": 239.09, "high": 239.09, "low": 235.81, "close": 235.81, "volume": 0.078, "close_time": 1760191199999}, {"open_time": 1760191200000, "open": 232.64, "high": 232.64, "low": 232.63, "close": 232.63, "volume": 2.72, "close_time": 1760194799999}, {"open_time": 1760194800000, "open": 238.13, "high": 240.3, "low": 238.13, "close": 239.27, "volume": 0.179, "close_time": 1760198399999}, {"open_time": 1760198400000, "open": 240.4, "high": 240.45, "low": 240.4, "close": 240.45, "volume": 2.502, "close_time": 1760201999999}, {"open_time": 1760202000000, "open": 238.39, "high": 240.34, "low": 238.13, "close": 240.34, "volume": 0.19, "close_time": 1760205599999}, {"open_time": 1760205600000, "open": 237.71, "high": 237.71, "low": 237.71, "close": 237.71, "volume": 0.085, "close_time": 1760209199999}, {"open_time": 1760209200000, "open": 235.81, "high": 236.53, "low": 231.58, "close": 235.19, "volume": 2.022, "close_time": 1760212799999}, {"open_time": 1760212800000, "open": 229.6, "high": 229.6, "low": 224.33, "close": 224.33, "volume": 3.177, "close_time": 1760216399999}, {"open_time": 1760216400000, "open": 229.39, "high": 229.39, "low": 227.84, "close": 227.84, "volume": 0.283, "close_time": 1760219999999}, {"open_time": 1760220000000, "open": 227.73, "high": 228.73, "low": 216.78, "close": 228.63, "volume": 7.91, "close_time": 1760223599999}, {"open_time": 1760223600000, "open": 233.94, "high": 233.98, "low": 233.94, "close": 233.98, "volume": 0.381, "close_time": 1760227199999}, {"open_time": 1760227200000, "open": 233.98, "high": 233.98, "low": 233.98, "close": 233.98, "volume": 0.0, "close_time": 1760230799999}, {"open_time": 1760230800000, "open": 231.56, "high": 231.56, "low": 227.58, "close": 229.89, "volume": 6.615, "close_time": 1760234399999}, {"open_time": 1760234400000, "open": 226.52, "high": 226.52, "low": 226.51, "close": 226.51, "volume": 0.271, "close_time": 1760237999999}, {"open_time": 1760238000000, "open": 229.42, "high": 229.42, "low": 229.42, "close": 229.42, "volume": 0.165, "close_time": 1760241599999}, {"open_time": 1760241600000, "open": 228.59, "high": 232.99, "low": 228.59, "close": 232.99, "volume": 0.152, "close_time": 1760245199999}, {"open_time": 1760245200000, "open": 232.99, "high": 232.99, "low": 232.99, "close": 232.99, "volume": 0.0, "close_time": 1760248799999}, {"open_time": 1760248800000, "open": 233.48, "high": 233.48, "low": 230.98, "close": 230.98, "volume": 0.114, "close_time": 1760252399999}, {"open_time": 1760252400000, "open": 230.98, "high": 230.98, "low": 230.98, "close": 230.98, "volume": 0.0, "close_time": 1760255999999}, {"open_time": 1760256000000, "open": 233.98, "high": 234.35, "low": 233.98, "close": 234.35, "volume": 0.132, "close_time": 1760259599999}, {"open_time": 1760259600000, "open": 234.35, "high": 234.35, "low": 234.35, "close": 234.35, "volume": 0.0, "close_time": 1760263199999}, {"open_time": 1760263200000, "open": 228.87, "high": 228.87, "low": 228.86, "close": 228.86, "volume": 0.771, "close_time": 1760266799999}, {"open_time": 1760266800000, "open": 228.86, "high": 228.86, "low": 228.86, "close": 228.86, "volume": 0.0, "close_time": 1760270399999}, {"open_time": 1760270400000, "open": 233.3, "high": 233.3, "low": 231.6, "close": 231.6, "volume": 0.545, "close_time": 1760273999999}, {"open_time": 1760274000000, "open": 231.6, "high": 231.6, "low": 231.6, "close": 231.6, "volume": 0.0, "close_time": 1760277599999}, {"open_time": 1760277600000, "open": 230.5, "high": 240.45, "low": 230.5, "close": 238.13, "volume": 1.959, "close_time": 1760281199999}, {"open_time": 1760281200000, "open": 240.45, "high": 245.78, "low": 238.5, "close": 245.78, "volume": 3.079, "close_time": 1760284799999}, {"open_time": 1760284800000, "open": 245.76, "high": 250.84, "low": 243.31, "close": 249.53, "volume": 6.097, "close_time": 1760288399999}, {"open_time": 1760288400000, "open": 249.76, "high": 252.07, "low": 248.74, "close": 249.75, "volume": 37.494, "close_time": 1760291999999}, {"open_time": 1760292000000, "open": 251.41, "high": 252.42, "low": 251.24, "close": 251.92, "volume": 0.601, "close_time": 1760295599999}, {"open_time": 1760295600000, "open": 253.06, "high": 256.52, "low": 252.39, "close": 255.08, "volume": 20.595, "close_time": 1760299199999}, {"open_time": 1760299200000, "open": 255.0, "high": 255.0, "low": 251.23, "close": 251.23, "volume": 0.958, "close_time": 1760302799999}, {"open_time": 1760302800000, "open": 254.19, "high": 254.19, "low": 248.73, "close": 252.07, "volume": 7.895, "close_time": 1760306399999}, {"open_time": 1760306400000, "open": 253.22, "high": 253.22, "low": 253.22, "close": 253.22, "volume": 0.111, "close_time": 1760309999999}, {"open_time": 1760310000000, "open": 253.22, "high": 253.22, "low": 253.22, "close": 253.22, "volume": 0.0, "close_time": 1760313599999}, {"open_time": 1760313600000, "open": 250.01, "high": 252.07, "low": 246.35, "close": 247.77, "volume": 10.026, "close_time": 1760317199999}, {"open_time": 1760317200000, "open": 249.28, "high": 250.7, "low": 249.12, "close": 250.7, "volume": 0.722, "close_time": 1760320799999}, {"open_time": 1760320800000, "open": 251.96, "high": 252.07, "low": 248.82, "close": 248.82, "volume": 23.137, "close_time": 1760324399999}, {"open_time": 1760324400000, "open": 248.73, "high": 248.73, "low": 247.27, "close": 247.27, "volume": 2.086, "close_time": 1760327999999}, {"open_time": 1760328000000, "open": 247.27, "high": 247.27, "low": 247.27, "close": 247.27, "volume": 0.0, "close_time": 1760331599999}, {"open_time": 1760331600000, "open": 249.12, "high": 249.12, "low": 248.26, "close": 248.55, "volume": 0.986, "close_time": 1760335199999}, {"open_time": 1760335200000, "open": 246.74, "high": 252.07, "low": 246.74, "close": 252.07, "volume": 3.884, "close_time": 1760338799999}, {"open_time": 1760338800000, "open": 253.22, "high": 254.49, "low": 251.25, "close": 251.25, "volume": 0.731, "close_time": 1760342399999}, {"open_time": 1760342400000, "open": 253.78, "high": 254.39, "low": 253.78, "close": 254.39, "volume": 0.298, "close_time": 1760345999999}, {"open_time": 1760346000000, "open": 252.07, "high": 252.07, "low": 251.33, "close": 251.33, "volume": 0.317, "close_time": 1760349599999}, {"open_time": 1760349600000, "open": 251.33, "high": 251.33, "low": 251.33, "close": 251.33, "volume": 0.0, "close_time": 1760353199999}, {"open_time": 1760353200000, "open": 251.24, "high": 252.91, "low": 244.93, "close": 248.31, "volume": 3.749, "close_time": 1760356799999}, {"open_time": 1760356800000, "open": 249.44, "high": 250.69, "low": 246.27, "close": 246.27, "volume": 0.92, "close_time": 1760360399999}, {"open_time": 1760360400000, "open": 247.74, "high": 253.22, "low": 247.74, "close": 252.07, "volume": 1.538, "close_time": 1760363999999}, {"open_time": 1760364000000, "open": 253.16, "high": 253.16, "low": 247.01, "close": 247.42, "volume": 1.014, "close_time": 1760367599999}, {"open_time": 1760367600000, "open": 249.75, "high": 252.07, "low": 249.75, "close": 252.07, "volume": 0.57, "close_time": 1760371199999}, {"open_time": 1760371200000, "open": 253.22, "high": 254.33, "low": 251.82, "close": 254.33, "volume": 0.21, "close_time": 1760374799999}, {"open_time": 1760374800000, "open": 251.84, "high": 257.31, "low": 251.84, "close": 257.31, "volume": 3.849, "close_time": 1760378399999}, {"open_time": 1760378400000, "open": 257.31, "high": 258.16, "low": 254.94, "close": 258.16, "volume": 1.26, "close_time": 1760381999999}, {"open_time": 1760382000000, "open": 258.18, "high": 260.93, "low": 258.18, "close": 260.93, "volume": 3.238, "close_time": 1760385599999}, {"open_time": 1760385600000, "open": 261.36, "high": 261.82, "low": 261.36, "close": 261.82, "volume": 0.5, "close_time": 1760389199999}, {"open_time": 1760389200000, "open": 262.23, "high": 262.24, "low": 262.23, "close": 262.24, "volume": 0.211, "close_time": 1760392799999}, {"open_time": 1760392800000, "open": 262.24, "high": 262.24, "low": 262.24, "close": 262.24, "volume": 0.0, "close_time": 1760396399999}, {"open_time": 1760396400000, "open": 262.24, "high": 262.24, "low": 262.24, "close": 262.24, "volume": 0.0, "close_time": 1760399999999}, {"open_time": 1760400000000, "open": 260.77, "high": 261.49, "low": 260.28, "close": 260.28, "volume": 0.187, "close_time": 1760403599999}, {"open_time": 1760403600000, "open": 261.06, "high": 263.0, "low": 261.06, "close": 263.0, "volume": 141.315, "close_time": 1760407199999}, {"open_time": 1760407200000, "open": 259.16, "high": 259.16, "low": 256.49, "close": 256.49, "volume": 5.875, "close_time": 1760410799999}, {"open_time": 1760410800000, "open": 256.33, "high": 256.44, "low": 253.76, "close": 255.09, "volume": 2.028, "close_time": 1760414399999}, {"open_time": 1760414400000, "open": 253.29, "high": 254.19, "low": 249.75, "close": 249.75, "volume": 1.043, "close_time": 1760417999999}, {"open_time": 1760418000000, "open": 252.05, "high": 252.07, "low": 248.73, "close": 251.09, "volume": 0.973, "close_time": 1760421599999}, {"open_time": 1760421600000, "open": 247.49, "high": 247.49, "low": 241.0, "close": 241.0, "volume": 22.615, "close_time": 1760425199999}, {"open_time": 1760425200000, "open": 242.81, "high": 242.81, "low": 242.81, "close": 242.81, "volume": 0.27, "close_time": 1760428799999}, {"open_time": 1760428800000, "open": 243.44, "high": 246.83, "low": 243.43, "close": 246.83, "volume": 4.592, "close_time": 1760432399999}, {"open_time": 1760432400000, "open": 243.48, "high": 244.41, "low": 243.48, "close": 244.41, "volume": 0.239, "close_time": 1760435999999}, {"open_time": 1760436000000, "open": 244.41, "high": 244.41, "low": 244.41, "close": 244.41, "volume": 0.0, "close_time": 1760439599999}, {"open_time": 1760439600000, "open": 244.41, "high": 244.41, "low": 244.41, "close": 244.41, "volume": 0.0, "close_time": 1760443199999}, {"open_time": 1760443200000, "open": 244.41, "high": 244.41, "low": 244.41, "close": 244.41, "volume": 0.0, "close_time": 1760446799999}, {"open_time": 1760446800000, "open": 241.07, "high": 241.07, "low": 240.87, "close": 240.87, "volume": 1.73, "close_time": 1760450399999}, {"open_time": 1760450400000, "open": 246.09, "high": 246.09, "low": 242.99, "close": 242.99, "volume": 0.59, "close_time": 1760453999999}, {"open_time": 1760454000000, "open": 245.04, "high": 250.7, "low": 245.04, "close": 250.7, "volume": 1.352, "close_time": 1760457599999}, {"open_time": 1760457600000, "open": 251.08, "high": 253.24, "low": 247.9, "close": 250.57, "volume": 3.109, "close_time": 1760461199999}, {"open_time": 1760461200000, "open": 249.98, "high": 253.24, "low": 248.73, "close": 250.55, "volume": 1.335, "close_time": 1760464799999}, {"open_time": 1760464800000, "open": 254.34, "high": 254.57, "low": 252.28, "close": 252.28, "volume": 0.812, "close_time": 1760468399999}, {"open_time": 1760468400000, "open": 254.33, "high": 255.08, "low": 248.73, "close": 252.07, "volume": 1.334, "close_time": 1760471999999}, {"open_time": 1760472000000, "open": 252.04, "high": 252.48, "low": 252.04, "close": 252.48, "volume": 1.236, "close_time": 1760475599999}, {"open_time": 1760475600000, "open": 252.51, "high": 253.24, "low": 252.51, "close": 253.24, "volume": 0.465, "close_time": 1760479199999}, {"open_time": 1760479200000, "open": 254.39, "high": 255.64, "low": 253.99, "close": 253.99, "volume": 0.556, "close_time": 1760482799999}, {"open_time": 1760482800000, "open": 255.67, "high": 256.69, "low": 255.67, "close": 256.69, "volume": 0.45, "close_time": 1760486399999}, {"open_time": 1760486400000, "open": 253.63, "high": 254.14, "low": 253.05, "close": 253.05, "volume": 44.975, "close_time": 1760489999999}, {"open_time": 1760490000000, "open": 252.49, "high": 252.49, "low": 252.07, "close": 252.49, "volume": 5.006, "close_time": 1760493599999}, {"open_time": 1760493600000, "open": 254.39, "high": 255.77, "low": 254.39, "close": 254.42, "volume": 0.592, "close_time": 1760497199999}, {"open_time": 1760497200000, "open": 253.68, "high": 253.68, "low": 252.06, "close": 252.94, "volume": 0.823, "close_time": 1760500799999}, {"open_time": 1760500800000, "open": 254.39, "high": 254.39, "low": 254.39, "close": 254.39, "volume": 0.011, "close_time": 1760504399999}, {"open_time": 1760504400000, "open": 255.76, "high": 255.77, "low": 255.76, "close": 255.77, "volume": 0.308, "close_time": 1760507999999}, {"open_time": 1760508000000, "open": 255.77, "high": 255.77, "low": 255.77, "close": 255.77, "volume": 0.0, "close_time": 1760511599999}, {"open_time": 1760511600000, "open": 255.77, "high": 255.77, "low": 255.77, "close": 255.77, "volume": 0.0, "close_time": 1760515199999}, {"open_time": 1760515200000, "open": 256.72, "high": 262.24, "low": 256.72, "close": 259.04, "volume": 27.501, "close_time": 1760518799999}, {"open_time": 1760518800000, "open": 257.59, "high": 257.59, "low": 255.94, "close": 255.94, "volume": 0.726, "close_time": 1760522399999}, {"open_time": 1760522400000, "open": 255.03, "high": 255.03, "low": 254.73, "close": 254.73, "volume": 0.188, "close_time": 1760525999999}, {"open_time": 1760526000000, "open": 254.39, "high": 254.39, "low": 252.49, "close": 252.49, "volume": 0.23, "close_time": 1760529599999}, {"open_time": 1760529600000, "open": 252.07, "high": 252.07, "low": 249.37, "close": 249.37, "volume": 0.735, "close_time": 1760533199999}, {"open_time": 1760533200000, "open": 249.37, "high": 249.37, "low": 246.21, "close": 246.21, "volume": 1.981, "close_time": 1760536799999}, {"open_time": 1760536800000, "open": 249.45, "high": 251.21, "low": 246.26, "close": 246.26, "volume": 1.351, "close_time": 1760540399999}, {"open_time": 1760540400000, "open": 244.48, "high": 244.48, "low": 243.33, "close": 243.33, "volume": 0.923, "close_time": 1760543999999}, {"open_time": 1760544000000, "open": 243.33, "high": 243.33, "low": 243.33, "close": 243.33, "volume": 0.0, "close_time": 1760547599999}, {"open_time": 1760547600000, "open": 241.0, "high": 241.0, "low": 240.67, "close": 240.67, "volume": 22.677, "close_time": 1760551199999}, {"open_time": 1760551200000, "open": 240.67, "high": 240.67, "low": 240.67, "close": 240.67, "volume": 0.0, "close_time": 1760554799999}, {"open_time": 1760554800000, "open": 240.67, "high": 240.67, "low": 240.67, "close": 240.67, "volume": 0.0, "close_time": 1760558399999}, {"open_time": 1760558400000, "open": 238.39, "high": 238.39, "low": 237.43, "close": 237.43, "volume": 0.37, "close_time": 1760561999999}, {"open_time": 1760562000000, "open": 237.43, "high": 237.43, "low": 237.43, "close": 237.43, "volume": 0.0, "close_time": 1760565599999}, {"open_time": 1760565600000, "open": 237.43, "high": 237.43, "low": 237.43, "close": 237.43, "volume": 0.0, "close_time": 1760569199999}, {"open_time": 1760569200000, "open": 241.8, "high": 241.8, "low": 241.8, "close": 241.8, "volume": 0.149, "close_time": 1760572799999}, {"open_time": 1760572800000, "open": 241.8, "high": 241.8, "low": 241.8, "close": 241.8, "volume": 0.0, "close_time": 1760576399999}, {"open_time": 1760576400000, "open": 244.81, "high": 244.81, "low": 244.81, "close": 244.81, "volume": 0.029, "close_time": 1760579999999}, {"open_time": 1760580000000, "open": 241.66, "high": 241.66, "low": 241.66, "close": 241.66, "volume": 0.006, "close_time": 1760583599999}, {"open_time": 1760583600000, "open": 241.66, "high": 241.66, "low": 241.66, "close": 241.66, "volume": 0.0, "close_time": 1760587199999}, {"open_time": 1760587200000, "open": 241.66, "high": 241.66, "low": 241.66, "close": 241.66, "volume": 0.0, "close_time": 1760590799999}, {"open_time": 1760590800000, "open": 242.01, "high": 242.01, "low": 242.01, "close": 242.01, "volume": 0.212, "close_time": 1760594399999}, {"open_time": 1760594400000, "open": 242.01, "high": 242.01, "low": 242.01, "close": 242.01, "volume": 0.0, "close_time": 1760597999999}, {"open_time": 1760598000000, "open": 242.01, "high": 242.01, "low": 242.01, "close": 242.01, "volume": 0.0, "close_time": 1760601599999}, {"open_time": 1760601600000, "open": 240.21, "high": 240.21, "low": 240.21, "close": 240.21, "volume": 0.148, "close_time": 1760605199999}, {"open_time": 1760605200000, "open": 239.3, "high": 241.59, "low": 234.23, "close": 241.59, "volume": 1.35, "close_time": 1760608799999}, {"open_time": 1760608800000, "open": 243.68, "high": 243.68, "low": 241.57, "close": 243.67, "volume": 4.597, "close_time": 1760612399999}, {"open_time": 1760612400000, "open": 243.67, "high": 243.67, "low": 243.67, "close": 243.67, "volume": 0.0, "close_time": 1760615999999}, {"open_time": 1760616000000, "open": 245.58, "high": 245.79, "low": 245.58, "close": 245.79, "volume": 59.793, "close_time": 1760619599999}, {"open_time": 1760619600000, "open": 245.79, "high": 245.79, "low": 245.79, "close": 245.79, "volume": 0.0, "close_time": 1760623199999}, {"open_time": 1760623200000, "open": 245.79, "high": 245.79, "low": 245.79, "close": 245.79, "volume": 0.0, "close_time": 1760626799999}, {"open_time": 1760626800000, "open": 238.81, "high": 240.3, "low": 237.94, "close": 237.94, "volume": 0.693, "close_time": 1760630399999}, {"open_time": 1760630400000, "open": 237.94, "high": 237.94, "low": 237.94, "close": 237.94, "volume": 0.0, "close_time": 1760633999999}, {"open_time": 1760634000000, "open": 237.94, "high": 237.94, "low": 237.94, "close": 237.94, "volume": 0.0, "close_time": 1760637599999}, {"open_time": 1760637600000, "open": 237.94, "high": 237.94, "low": 237.94, "close": 237.94, "volume": 0.0, "close_time": 1760641199999}, {"open_time": 1760641200000, "open": 233.05, "high": 233.05, "low": 230.04, "close": 230.07, "volume": 1.168, "close_time": 1760644799999}, {"open_time": 1760644800000, "open": 232.01, "high": 232.26, "low": 229.66, "close": 229.66, "volume": 100.208, "close_time": 1760648399999}, {"open_time": 1760648400000, "open": 229.66, "high": 229.66, "low": 229.66, "close": 229.66, "volume": 0.0, "close_time": 1760651999999}, {"open_time": 1760652000000, "open": 226.87, "high": 229.93, "low": 222.84, "close": 222.84, "volume": 0.751, "close_time": 1760655599999}, {"open_time": 1760655600000, "open": 223.88, "high": 224.96, "low": 223.0, "close": 224.96, "volume": 10.293, "close_time": 1760659199999}, {"open_time": 1760659200000, "open": 222.6, "high": 224.24, "low": 222.6, "close": 224.24, "volume": 1.993, "close_time": 1760662799999}, {"open_time": 1760662800000, "open": 226.42, "high": 226.42, "low": 223.8, "close": 223.8, "volume": 1.358, "close_time": 1760666399999}, {"open_time": 1760666400000, "open": 223.87, "high": 223.87, "low": 223.87, "close": 223.87, "volume": 9.162, "close_time": 1760669999999}, {"open_time": 1760670000000, "open": 224.37, "high": 224.37, "low": 221.86, "close": 221.86, "volume": 0.656, "close_time": 1760673599999}, {"open_time": 1760673600000, "open": 221.35, "high": 221.35, "low": 221.21, "close": 221.21, "volume": 0.322, "close_time": 1760677199999}, {"open_time": 1760677200000, "open": 221.0, "high": 221.0, "low": 220.47, "close": 220.47, "volume": 0.561, "close_time": 1760680799999}, {"open_time": 1760680800000, "open": 220.0, "high": 220.0, "low": 215.63, "close": 215.63, "volume": 53.11, "close_time": 1760684399999}, {"open_time": 1760684400000, "open": 216.07, "high": 216.07, "low": 208.77, "close": 208.77, "volume": 70.334, "close_time": 1760687999999}, {"open_time": 1760688000000, "open": 208.76, "high": 208.78, "low": 203.47, "close": 203.47, "volume": 5.513, "close_time": 1760691599999}, {"open_time": 1760691600000, "open": 206.31, "high": 209.4, "low": 205.18, "close": 209.4, "volume": 2.763, "close_time": 1760695199999}, {"open_time": 1760695200000, "open": 209.88, "high": 209.88, "low": 208.84, "close": 208.85, "volume": 1.299, "close_time": 1760698799999}, {"open_time": 1760698800000, "open": 212.04, "high": 212.5, "low": 212.04, "close": 212.5, "volume": 0.428, "close_time": 1760702399999}, {"open_time": 1760702400000, "open": 210.4, "high": 210.4, "low": 210.4, "close": 210.4, "volume": 0.215, "close_time": 1760705999999}, {"open_time": 1760706000000, "open": 206.93, "high": 208.2, "low": 204.92, "close": 208.2, "volume": 0.912, "close_time": 1760709599999}, {"open_time": 1760709600000, "open": 208.51, "high": 208.51, "low": 200.46, "close": 204.6, "volume": 3.404, "close_time": 1760713199999}, {"open_time": 1760713200000, "open": 201.67, "high": 205.55, "low": 201.67, "close": 205.55, "volume": 0.171, "close_time": 1760716799999}, {"open_time": 1760716800000, "open": 207.05, "high": 207.07, "low": 205.39, "close": 205.39, "volume": 0.635, "close_time": 1760720399999}, {"open_time": 1760720400000, "open": 205.39, "high": 205.39, "low": 205.39, "close": 205.39, "volume": 0.0, "close_time": 1760723999999}, {"open_time": 1760724000000, "open": 205.91, "high": 205.91, "low": 205.91, "close": 205.91, "volume": 0.055, "close_time": 1760727599999}, {"open_time": 1760727600000, "open": 205.54, "high": 205.54, "low": 205.54, "close": 205.54, "volume": 0.034, "close_time": 1760731199999}, {"open_time": 1760731200000, "open": 207.69, "high": 207.69, "low": 207.69, "close": 207.69, "volume": 0.226, "close_time": 1760734799999}, {"open_time": 1760734800000, "open": 207.69, "high": 207.69, "low": 207.69, "close": 207.69, "volume": 0.0, "close_time": 1760738399999}, {"open_time": 1760738400000, "open": 207.69, "high": 207.69, "low": 207.69, "close": 207.69, "volume": 0.0, "close_time": 1760741999999}, {"open_time": 1760742000000, "open": 207.69, "high": 207.69, "low": 207.69, "close": 207.69, "volume": 0.0, "close_time": 1760745599999}, {"open_time": 1760745600000, "open": 209.32, "high": 209.32, "low": 209.32, "close": 209.32, "volume": 0.024, "close_time": 1760749199999}, {"open_time": 1760749200000, "open": 207.01, "high": 207.01, "low": 207.01, "close": 207.01, "volume": 0.473, "close_time": 1760752799999}, {"open_time": 1760752800000, "open": 207.01, "high": 207.01, "low": 207.01, "close": 207.01, "volume": 0.0, "close_time": 1760756399999}, {"open_time": 1760756400000, "open": 209.58, "high": 209.58, "low": 209.58, "close": 209.58, "volume": 0.076, "close_time": 1760759999999}, {"open_time": 1760760000000, "open": 207.61, "high": 207.61, "low": 207.61, "close": 207.61, "volume": 0.023, "close_time": 1760763599999}, {"open_time": 1760763600000, "open": 210.22, "high": 210.22, "low": 210.22, "close": 210.22, "volume": 0.047, "close_time": 1760767199999}, {"open_time": 1760767200000, "open": 210.22, "high": 210.22, "low": 210.22, "close": 210.22, "volume": 0.0, "close_time": 1760770799999}, {"open_time": 1760770800000, "open": 210.22, "high": 210.22, "low": 210.22, "close": 210.22, "volume": 0.0, "close_time": 1760774399999}, {"open_time": 1760774400000, "open": 210.28, "high": 210.28, "low": 210.28, "close": 210.28, "volume": 0.047, "close_time": 1760777999999}, {"open_time": 1760778000000, "open": 208.28, "high": 208.28, "low": 207.76, "close": 207.76, "volume": 0.817, "close_time": 1760781599999}, {"open_time": 1760781600000, "open": 209.82, "high": 209.82, "low": 209.53, "close": 209.53, "volume": 0.417, "close_time": 1760785199999}, {"open_time": 1760785200000, "open": 209.61, "high": 209.61, "low": 209.61, "close": 209.61, "volume": 0.007, "close_time": 1760788799999}, {"open_time": 1760788800000, "open": 209.33, "high": 209.33, "low": 209.33, "close": 209.33, "volume": 1.045, "close_time": 1760792399999}, {"open_time": 1760792400000, "open": 209.33, "high": 209.33, "low": 209.33, "close": 209.33, "volume": 0.0, "close_time": 1760795999999}, {"open_time": 1760796000000, "open": 210.47, "high": 210.47, "low": 209.5, "close": 209.5, "volume": 4.056, "close_time": 1760799599999}, {"open_time": 1760799600000, "open": 212.02, "high": 212.03, "low": 212.02, "close": 212.03, "volume": 0.942, "close_time": 1760803199999}, {"open_time": 1760803200000, "open": 212.03, "high": 212.03, "low": 212.03, "close": 212.03, "volume": 0.0, "close_time": 1760806799999}, {"open_time": 1760806800000, "open": 209.2, "high": 209.2, "low": 209.2, "close": 209.2, "volume": 1.936, "close_time": 1760810399999}, {"open_time": 1760810400000, "open": 212.04, "high": 212.5, "low": 212.04, "close": 212.5, "volume": 0.427, "close_time": 1760813999999}, {"open_time": 1760814000000, "open": 213.61, "high": 213.61, "low": 213.61, "close": 213.61, "volume": 0.078, "close_time": 1760817599999}, {"open_time": 1760817600000, "open": 213.39, "high": 213.73, "low": 213.39, "close": 213.73, "volume": 0.625, "close_time": 1760821199999}, {"open_time": 1760821200000, "open": 213.73, "high": 213.73, "low": 213.73, "close": 213.73, "volume": 0.0, "close_time": 1760824799999}, {"open_time": 1760824800000, "open": 216.11, "high": 216.11, "low": 216.11, "close": 216.11, "volume": 0.15, "close_time": 1760828399999}, {"open_time": 1760828400000, "open": 216.11, "high": 216.11, "low": 216.11, "close": 216.11, "volume": 0.0, "close_time": 1760831999999}, {"open_time": 1760832000000, "open": 214.74, "high": 214.74, "low": 213.12, "close": 213.12, "volume": 0.315, "close_time": 1760835599999}, {"open_time": 1760835600000, "open": 213.12, "high": 213.12, "low": 213.12, "close": 213.12, "volume": 0.0, "close_time": 1760839199999}, {"open_time": 1760839200000, "open": 213.09, "high": 213.09, "low": 213.09, "close": 213.09, "volume": 1.899, "close_time": 1760842799999}, {"open_time": 1760842800000, "open": 216.23, "high": 216.79, "low": 216.08, "close": 216.09, "volume": 2.852, "close_time": 1760846399999}, {"open_time": 1760846400000, "open": 216.68, "high": 216.68, "low": 216.57, "close": 216.57, "volume": 1.432, "close_time": 1760849999999}, {"open_time": 1760850000000, "open": 217.33, "high": 217.78, "low": 217.33, "close": 217.78, "volume": 0.323, "close_time": 1760853599999}, {"open_time": 1760853600000, "open": 217.78, "high": 217.78, "low": 217.78, "close": 217.78, "volume": 0.0, "close_time": 1760857199999}, {"open_time": 1760857200000, "open": 213.99, "high": 213.99, "low": 213.99, "close": 213.99, "volume": 0.287, "close_time": 1760860799999}, {"open_time": 1760860800000, "open": 214.34, "high": 217.26, "low": 214.34, "close": 214.84, "volume": 1.265, "close_time": 1760864399999}, {"open_time": 1760864400000, "open": 217.75, "high": 217.78, "low": 215.93, "close": 215.93, "volume": 2.918, "close_time": 1760867999999}, {"open_time": 1760868000000, "open": 214.54, "high": 217.46, "low": 214.54, "close": 217.46, "volume": 0.355, "close_time": 1760871599999}, {"open_time": 1760871600000, "open": 219.81, "high": 220.44, "low": 219.81, "close": 220.21, "volume": 7.487, "close_time": 1760875199999}, {"open_time": 1760875200000, "open": 220.41, "high": 220.5, "low": 219.69, "close": 219.69, "volume": 3.194, "close_time": 1760878799999}, {"open_time": 1760878800000, "open": 221.12, "high": 224.14, "low": 221.12, "close": 224.14, "volume": 2.075, "close_time": 1760882399999}, {"open_time": 1760882400000, "open": 225.32, "high": 225.71, "low": 225.3, "close": 225.71, "volume": 1.587, "close_time": 1760885999999}, {"open_time": 1760886000000, "open": 224.44, "high": 224.7, "low": 224.44, "close": 224.7, "volume": 0.524, "close_time": 1760889599999}, {"open_time": 1760889600000, "open": 222.45, "high": 222.45, "low": 222.45, "close": 222.45, "volume": 0.08, "close_time": 1760893199999}, {"open_time": 1760893200000, "open": 226.14, "high": 226.14, "low": 223.48, "close": 225.07, "volume": 2.277, "close_time": 1760896799999}, {"open_time": 1760896800000, "open": 225.07, "high": 225.07, "low": 225.07, "close": 225.07, "volume": 0.0, "close_time": 1760900399999}, {"open_time": 1760900400000, "open": 223.26, "high": 223.26, "low": 223.26, "close": 223.26, "volume": 0.143, "close_time": 1760903999999}, {"open_time": 1760904000000, "open": 224.3, "high": 224.75, "low": 224.3, "close": 224.75, "volume": 0.188, "close_time": 1760907599999}, {"open_time": 1760907600000, "open": 224.09, "high": 224.09, "low": 224.09, "close": 224.09, "volume": 0.106, "close_time": 1760911199999}, {"open_time": 1760911200000, "open": 224.09, "high": 224.09, "low": 224.09, "close": 224.09, "volume": 0.0, "close_time": 1760914799999}, {"open_time": 1760914800000, "open": 225.08, "high": 225.08, "low": 225.08, "close": 225.08, "volume": 0.011, "close_time": 1760918399999}, {"open_time": 1760918400000, "open": 221.5, "high": 221.5, "low": 221.5, "close": 221.5, "volume": 0.199, "close_time": 1760921999999}, {"open_time": 1760922000000, "open": 221.5, "high": 221.5, "low": 221.5, "close": 221.5, "volume": 0.0, "close_time": 1760925599999}, {"open_time": 1760925600000, "open": 221.35, "high": 221.35, "low": 221.35, "close": 221.35, "volume": 0.298, "close_time": 1760929199999}, {"open_time": 1760929200000, "open": 224.24, "high": 228.27, "low": 224.24, "close": 228.27, "volume": 5.124, "close_time": 1760932799999}, {"open_time": 1760932800000, "open": 227.15, "high": 228.73, "low": 227.15, "close": 228.17, "volume": 4.697, "close_time": 1760936399999}, {"open_time": 1760936400000, "open": 227.7, "high": 230.1, "low": 227.7, "close": 230.1, "volume": 3.495, "close_time": 1760939999999}, {"open_time": 1760940000000, "open": 230.17, "high": 234.41, "low": 230.09, "close": 234.41, "volume": 2.473, "close_time": 1760943599999}, {"open_time": 1760943600000, "open": 231.78, "high": 232.11, "low": 231.78, "close": 232.11, "volume": 2.224, "close_time": 1760947199999}, {"open_time": 1760947200000, "open": 234.39, "high": 235.99, "low": 234.39, "close": 235.51, "volume": 2.455, "close_time": 1760950799999}, {"open_time": 1760950800000, "open": 235.51, "high": 235.51, "low": 235.51, "close": 235.51, "volume": 0.0, "close_time": 1760954399999}, {"open_time": 1760954400000, "open": 235.51, "high": 235.51, "low": 235.51, "close": 235.51, "volume": 0.0, "close_time": 1760957999999}, {"open_time": 1760958000000, "open": 235.52, "high": 235.52, "low": 235.34, "close": 235.34, "volume": 2.09, "close_time": 1760961599999}, {"open_time": 1760961600000, "open": 231.55, "high": 231.55, "low": 229.57, "close": 229.57, "volume": 1.725, "close_time": 1760965199999}, {"open_time": 1760965200000, "open": 230.75, "high": 233.7, "low": 230.75, "close": 233.7, "volume": 0.852, "close_time": 1760968799999}, {"open_time": 1760968800000, "open": 231.2, "high": 231.23, "low": 228.66, "close": 229.59, "volume": 0.662, "close_time": 1760972399999}, {"open_time": 1760972400000, "open": 233.52, "high": 233.52, "low": 233.52, "close": 233.52, "volume": 0.177, "close_time": 1760975999999}, {"open_time": 1760976000000, "open": 226.87, "high": 229.77, "low": 224.88, "close": 225.21, "volume": 3.336, "close_time": 1760979599999}, {"open_time": 1760979600000, "open": 226.4, "high": 226.4, "low": 225.89, "close": 225.89, "volume": 0.301, "close_time": 1760983199999}, {"open_time": 1760983200000, "open": 225.89, "high": 225.89, "low": 225.89, "close": 225.89, "volume": 0.0, "close_time": 1760986799999}, {"open_time": 1760986800000, "open": 225.89, "high": 225.89, "low": 225.89, "close": 225.89, "volume": 0.0, "close_time": 1760990399999}, {"open_time": 1760990400000, "open": 225.89, "high": 225.89, "low": 225.89, "close": 225.89, "volume": 0.0, "close_time": 1760993999999}, {"open_time": 1760994000000, "open": 225.89, "high": 225.89, "low": 225.89, "close": 225.89, "volume": 0.0, "close_time": 1760997599999}, {"open_time": 1760997600000, "open": 225.89, "high": 225.89, "low": 225.89, "close": 225.89, "volume": 0.0, "close_time": 1761001199999}, {"open_time": 1761001200000, "open": 230.65, "high": 230.65, "low": 230.6, "close": 230.61, "volume": 1.928, "close_time": 1761004799999}, {"open_time": 1761004800000, "open": 227.42, "high": 230.87, "low": 227.42, "close": 230.87, "volume": 1.373, "close_time": 1761008399999}, {"open_time": 1761008400000, "open": 226.27, "high": 230.46, "low": 226.1, "close": 226.1, "volume": 0.688, "close_time": 1761011999999}, {"open_time": 1761012000000, "open": 226.1, "high": 226.1, "low": 226.1, "close": 226.1, "volume": 0.0, "close_time": 1761015599999}, {"open_time": 1761015600000, "open": 223.96, "high": 224.35, "low": 223.74, "close": 223.74, "volume": 0.462, "close_time": 1761019199999}, {"open_time": 1761019200000, "open": 222.64, "high": 222.64, "low": 220.57, "close": 220.57, "volume": 0.564, "close_time": 1761022799999}, {"open_time": 1761022800000, "open": 218.62, "high": 218.62, "low": 218.62, "close": 218.62, "volume": 0.197, "close_time": 1761026399999}, {"open_time": 1761026400000, "open": 218.62, "high": 218.62, "low": 218.62, "close": 218.62, "volume": 0.0, "close_time": 1761029999999}, {"open_time": 1761030000000, "open": 219.29, "high": 219.3, "low": 219.29, "close": 219.3, "volume": 0.269, "close_time": 1761033599999}, {"open_time": 1761033600000, "open": 219.3, "high": 219.3, "low": 219.3, "close": 219.3, "volume": 0.0, "close_time": 1761037199999}, {"open_time": 1761037200000, "open": 218.8, "high": 218.8, "low": 218.8, "close": 218.8, "volume": 0.053, "close_time": 1761040799999}, {"open_time": 1761040800000, "open": 218.8, "high": 218.8, "low": 218.8, "close": 218.8, "volume": 0.0, "close_time": 1761044399999}, {"open_time": 1761044400000, "open": 218.8, "high": 218.8, "low": 218.8, "close": 218.8, "volume": 0.0, "close_time": 1761047999999}, {"open_time": 1761048000000, "open": 218.8, "high": 218.8, "low": 218.8, "close": 218.8, "volume": 0.0, "close_time": 1761051599999}, {"open_time": 1761051600000, "open": 218.8, "high": 218.8, "low": 218.8, "close": 218.8, "volume": 0.0, "close_time": 1761055199999}, {"open_time": 1761055200000, "open": 228.27, "high": 232.62, "low": 228.27, "close": 232.62, "volume": 1.957, "close_time": 1761058799999}, {"open_time": 1761058800000, "open": 233.86, "high": 236.01, "low": 233.86, "close": 235.8, "volume": 1.952, "close_time": 1761062399999}, {"open_time": 1761062400000, "open": 236.34, "high": 236.59, "low": 232.34, "close": 232.34, "volume": 3.259, "close_time": 1761065999999}, {"open_time": 1761066000000, "open": 232.05, "high": 232.05, "low": 232.05, "close": 232.05, "volume": 0.768, "close_time": 1761069599999}, {"open_time": 1761069600000, "open": 232.05, "high": 232.05, "low": 232.05, "close": 232.05, "volume": 0.0, "close_time": 1761073199999}, {"open_time": 1761073200000, "open": 232.05, "high": 232.05, "low": 232.05, "close": 232.05, "volume": 0.0, "close_time": 1761076799999}, {"open_time": 1761076800000, "open": 226.87, "high": 226.87, "low": 226.51, "close": 226.51, "volume": 0.132, "close_time": 1761080399999}, {"open_time": 1761080400000, "open": 226.23, "high": 226.23, "low": 223.84, "close": 223.84, "volume": 0.808, "close_time": 1761083999999}, {"open_time": 1761084000000, "open": 222.84, "high": 222.84, "low": 221.33, "close": 221.33, "volume": 0.413, "close_time": 1761087599999}, {"open_time": 1761087600000, "open": 221.52, "high": 221.63, "low": 218.76, "close": 218.76, "volume": 0.713, "close_time": 1761091199999}, {"open_time": 1761091200000, "open": 219.67, "high": 219.67, "low": 219.67, "close": 219.67, "volume": 0.077, "close_time": 1761094799999}, {"open_time": 1761094800000, "open": 220.82, "high": 220.82, "low": 220.82, "close": 220.82, "volume": 0.327, "close_time": 1761098399999}, {"open_time": 1761098400000, "open": 221.21, "high": 221.21, "low": 220.94, "close": 220.94, "volume": 0.239, "close_time": 1761101999999}, {"open_time": 1761102000000, "open": 218.23, "high": 218.23, "low": 218.23, "close": 218.23, "volume": 0.113, "close_time": 1761105599999}, {"open_time": 1761105600000, "open": 220.0, "high": 222.83, "low": 220.0, "close": 221.65, "volume": 2.569, "close_time": 1761109199999}, {"open_time": 1761109200000, "open": 218.2, "high": 218.2, "low": 218.2, "close": 218.2, "volume": 0.195, "close_time": 1761112799999}, {"open_time": 1761112800000, "open": 218.2, "high": 218.2, "low": 218.2, "close": 218.2, "volume": 0.0, "close_time": 1761116399999}, {"open_time": 1761116400000, "open": 217.21, "high": 217.21, "low": 217.21, "close": 217.21, "volume": 0.169, "close_time": 1761119999999}, {"open_time": 1761120000000, "open": 217.21, "high": 217.21, "low": 217.21, "close": 217.21, "volume": 0.0, "close_time": 1761123599999}, {"open_time": 1761123600000, "open": 215.91, "high": 215.91, "low": 215.67, "close": 215.67, "volume": 0.334, "close_time": 1761127199999}, {"open_time": 1761127200000, "open": 217.94, "high": 217.94, "low": 215.63, "close": 215.63, "volume": 0.169, "close_time": 1761130799999}, {"open_time": 1761130800000, "open": 215.23, "high": 227.48, "low": 215.0, "close": 227.48, "volume": 11.527, "close_time": 1761134399999}, {"open_time": 1761134400000, "open": 223.18, "high": 223.18, "low": 217.95, "close": 217.95, "volume": 1.061, "close_time": 1761137999999}, {"open_time": 1761138000000, "open": 221.67, "high": 221.67, "low": 221.67, "close": 221.67, "volume": 0.282, "close_time": 1761141599999}, {"open_time": 1761141600000, "open": 221.67, "high": 221.67, "low": 221.67, "close": 221.67, "volume": 0.0, "close_time": 1761145199999}, {"open_time": 1761145200000, "open": 221.67, "high": 221.67, "low": 221.67, "close": 221.67, "volume": 0.0, "close_time": 1761148799999}, {"open_time": 1761148800000, "open": 222.52, "high": 222.52, "low": 222.45, "close": 222.45, "volume": 0.33, "close_time": 1761152399999}, {"open_time": 1761152400000, "open": 222.45, "high": 222.45, "low": 222.45, "close": 222.45, "volume": 0.0, "close_time": 1761155999999}, {"open_time": 1761156000000, "open": 222.45, "high": 222.45, "low": 222.45, "close": 222.45, "volume": 0.0, "close_time": 1761159599999}, {"open_time": 1761159600000, "open": 223.1, "high": 223.17, "low": 215.91, "close": 215.91, "volume": 2.039, "close_time": 1761163199999}, {"open_time": 1761163200000, "open": 215.63, "high": 218.35, "low": 215.23, "close": 218.12, "volume": 0.371, "close_time": 1761166799999}, {"open_time": 1761166800000, "open": 212.6, "high": 214.38, "low": 208.69, "close": 214.31, "volume": 2.839, "close_time": 1761170399999}, {"open_time": 1761170400000, "open": 214.31, "high": 214.31, "low": 214.31, "close": 214.31, "volume": 0.0, "close_time": 1761173999999}, {"open_time": 1761174000000, "open": 214.31, "high": 214.31, "low": 214.31, "close": 214.31, "volume": 0.0, "close_time": 1761177599999}, {"open_time": 1761177600000, "open": 217.33, "high": 217.33, "low": 217.33, "close": 217.33, "volume": 0.079, "close_time": 1761181199999}, {"open_time": 1761181200000, "open": 217.58, "high": 217.78, "low": 217.58, "close": 217.78, "volume": 0.338, "close_time": 1761184799999}, {"open_time": 1761184800000, "open": 217.2, "high": 217.2, "low": 217.2, "close": 217.2, "volume": 0.211, "close_time": 1761188399999}, {"open_time": 1761188400000, "open": 217.2, "high": 217.2, "low": 217.2, "close": 217.2, "volume": 0.0, "close_time": 1761191999999}, {"open_time": 1761192000000, "open": 217.2, "high": 217.2, "low": 217.2, "close": 217.2, "volume": 0.0, "close_time": 1761195599999}, {"open_time": 1761195600000, "open": 217.2, "high": 217.2, "low": 217.2, "close": 217.2, "volume": 0.0, "close_time": 1761199199999}, {"open_time": 1761199200000, "open": 217.2, "high": 217.2, "low": 217.2, "close": 217.2, "volume": 0.0, "close_time": 1761202799999}, {"open_time": 1761202800000, "open": 221.42, "high": 221.42, "low": 221.09, "close": 221.09, "volume": 0.035, "close_time": 1761206399999}, {"open_time": 1761206400000, "open": 222.74, "high": 223.03, "low": 222.74, "close": 223.03, "volume": 0.139, "close_time": 1761209999999}, {"open_time": 1761210000000, "open": 220.28, "high": 220.28, "low": 220.28, "close": 220.28, "volume": 0.083, "close_time": 1761213599999}, {"open_time": 1761213600000, "open": 223.19, "high": 223.19, "low": 223.19, "close": 223.19, "volume": 0.269, "close_time": 1761217199999}, {"open_time": 1761217200000, "open": 219.27, "high": 219.27, "low": 219.27, "close": 219.27, "volume": 4.132, "close_time": 1761220799999}, {"open_time": 1761220800000, "open": 220.83, "high": 220.83, "low": 220.83, "close": 220.83, "volume": 0.045, "close_time": 1761224399999}, {"open_time": 1761224400000, "open": 222.21, "high": 222.21, "low": 222.21, "close": 222.21, "volume": 0.281, "close_time": 1761227999999}, {"open_time": 1761228000000, "open": 222.21, "high": 222.21, "low": 222.21, "close": 222.21, "volume": 0.0, "close_time": 1761231599999}, {"open_time": 1761231600000, "open": 222.21, "high": 222.21, "low": 222.21, "close": 222.21, "volume": 0.0, "close_time": 1761235199999}, {"open_time": 1761235200000, "open": 225.74, "high": 227.97, "low": 225.74, "close": 227.97, "volume": 1.124, "close_time": 1761238799999}, {"open_time": 1761238800000, "open": 223.8, "high": 228.05, "low": 223.8, "close": 228.05, "volume": 0.156, "close_time": 1761242399999}, {"open_time": 1761242400000, "open": 228.05, "high": 228.05, "low": 228.05, "close": 228.05, "volume": 0.0, "close_time": 1761245999999}, {"open_time": 1761246000000, "open": 222.64, "high": 222.64, "low": 222.63, "close": 222.63, "volume": 0.337, "close_time": 1761249599999}, {"open_time": 1761249600000, "open": 222.63, "high": 222.63, "low": 222.63, "close": 222.63, "volume": 0.0, "close_time": 1761253199999}, {"open_time": 1761253200000, "open": 222.63, "high": 222.63, "low": 222.63, "close": 222.63, "volume": 0.0, "close_time": 1761256799999}, {"open_time": 1761256800000, "open": 222.81, "high": 222.81, "low": 222.81, "close": 222.81, "volume": 0.838, "close_time": 1761260399999}, {"open_time": 1761260400000, "open": 224.0, "high": 224.0, "low": 224.0, "close": 224.0, "volume": 0.019, "close_time": 1761263999999}, {"open_time": 1761264000000, "open": 224.0, "high": 224.0, "low": 224.0, "close": 224.0, "volume": 0.0, "close_time": 1761267599999}, {"open_time": 1761267600000, "open": 224.0, "high": 224.0, "low": 224.0, "close": 224.0, "volume": 0.0, "close_time": 1761271199999}, {"open_time": 1761271200000, "open": 225.0, "high": 225.89, "low": 225.0, "close": 225.27, "volume": 0.427, "close_time": 1761274799999}, {"open_time": 1761274800000, "open": 225.72, "high": 225.72, "low": 225.66, "close": 225.66, "volume": 1.611, "close_time": 1761278399999}, {"open_time": 1761278400000, "open": 228.29, "high": 233.98, "low": 228.29, "close": 233.98, "volume": 4.016, "close_time": 1761281999999}, {"open_time": 1761282000000, "open": 234.02, "high": 234.5, "low": 233.16, "close": 233.16, "volume": 60.861, "close_time": 1761285599999}, {"open_time": 1761285600000, "open": 233.46, "high": 233.46, "low": 230.69, "close": 230.69, "volume": 0.09, "close_time": 1761289199999}, {"open_time": 1761289200000, "open": 231.01, "high": 231.01, "low": 229.99, "close": 229.99, "volume": 11.09, "close_time": 1761292799999}, {"open_time": 1761292800000, "open": 233.75, "high": 233.75, "low": 233.75, "close": 233.75, "volume": 0.017, "close_time": 1761296399999}, {"open_time": 1761296400000, "open": 228.89, "high": 228.92, "low": 228.89, "close": 228.92, "volume": 0.062, "close_time": 1761299999999}, {"open_time": 1761300000000, "open": 228.92, "high": 228.92, "low": 228.92, "close": 228.92, "volume": 0.0, "close_time": 1761303599999}, {"open_time": 1761303600000, "open": 228.92, "high": 228.92, "low": 228.92, "close": 228.92, "volume": 0.0, "close_time": 1761307199999}, {"open_time": 1761307200000, "open": 233.93, "high": 233.93, "low": 233.93, "close": 233.93, "volume": 0.462, "close_time": 1761310799999}, {"open_time": 1761310800000, "open": 232.88, "high": 232.88, "low": 229.51, "close": 229.51, "volume": 0.149, "close_time": 1761314399999}, {"open_time": 1761314400000, "open": 226.96, "high": 226.96, "low": 226.05, "close": 226.05, "volume": 0.482, "close_time": 1761317999999}, {"open_time": 1761318000000, "open": 226.05, "high": 226.05, "low": 226.05, "close": 226.05, "volume": 0.0, "close_time": 1761321599999}, {"open_time": 1761321600000, "open": 226.66, "high": 226.66, "low": 225.19, "close": 225.19, "volume": 0.497, "close_time": 1761325199999}, {"open_time": 1761325200000, "open": 224.89, "high": 225.26, "low": 224.89, "close": 225.26, "volume": 1.61, "close_time": 1761328799999}, {"open_time": 1761328800000, "open": 226.65, "high": 229.67, "low": 226.65, "close": 228.75, "volume": 0.409, "close_time": 1761332399999}, {"open_time": 1761332400000, "open": 229.15, "high": 229.15, "low": 228.02, "close": 228.02, "volume": 0.012, "close_time": 1761335999999}, {"open_time": 1761336000000, "open": 228.02, "high": 228.02, "low": 228.02, "close": 228.02, "volume": 0.0, "close_time": 1761339599999}, {"open_time": 1761339600000, "open": 228.02, "high": 228.02, "low": 228.02, "close": 228.02, "volume": 0.0, "close_time": 1761343199999}, {"open_time": 1761343200000, "open": 228.02, "high": 228.02, "low": 228.02, "close": 228.02, "volume": 0.0, "close_time": 1761346799999}, {"open_time": 1761346800000, "open": 227.55, "high": 227.55, "low": 227.55, "close": 227.55, "volume": 0.005, "close_time": 1761350399999}, {"open_time": 1761350400000, "open": 227.55, "high": 227.55, "low": 227.55, "close": 227.55, "volume": 0.0, "close_time": 1761353999999}, {"open_time": 1761354000000, "open": 227.55, "high": 227.55, "low": 227.55, "close": 227.55, "volume": 0.0, "close_time": 1761357599999}, {"open_time": 1761357600000, "open": 227.33, "high": 227.36, "low": 227.33, "close": 227.36, "volume": 0.832, "close_time": 1761361199999}, {"open_time": 1761361200000, "open": 227.36, "high": 227.36, "low": 227.36, "close": 227.36, "volume": 0.0, "close_time": 1761364799999}, {"open_time": 1761364800000, "open": 227.36, "high": 227.36, "low": 227.36, "close": 227.36, "volume": 0.0, "close_time": 1761368399999}, {"open_time": 1761368400000, "open": 227.36, "high": 227.36, "low": 227.36, "close": 227.36, "volume": 0.0, "close_time": 1761371999999}, {"open_time": 1761372000000, "open": 227.36, "high": 227.36, "low": 227.36, "close": 227.36, "volume": 0.0, "close_time": 1761375599999}, {"open_time": 1761375600000, "open": 227.36, "high": 227.36, "low": 227.36, "close": 227.36, "volume": 0.0, "close_time": 1761379199999}, {"open_time": 1761379200000, "open": 229.49, "high": 229.49, "low": 229.49, "close": 229.49, "volume": 0.315, "close_time": 1761382799999}, {"open_time": 1761382800000, "open": 229.49, "high": 229.49, "low": 229.49, "close": 229.49, "volume": 0.0, "close_time": 1761386399999}, {"open_time": 1761386400000, "open": 229.49, "high": 229.49, "low": 229.49, "close": 229.49, "volume": 0.0, "close_time": 1761389999999}, {"open_time": 1761390000000, "open": 229.49, "high": 229.49, "low": 229.49, "close": 229.49, "volume": 0.0, "close_time": 1761393599999}, {"open_time": 1761393600000, "open": 229.49, "high": 229.49, "low": 229.49, "close": 229.49, "volume": 0.0, "close_time": 1761397199999}, {"open_time": 1761397200000, "open": 227.9, "high": 227.9, "low": 227.9, "close": 227.9, "volume": 0.006, "close_time": 1761400799999}, {"open_time": 1761400800000, "open": 226.1, "high": 226.1, "low": 226.1, "close": 226.1, "volume": 0.035, "close_time": 1761404399999}, {"open_time": 1761404400000, "open": 229.56, "high": 229.56, "low": 229.56, "close": 229.56, "volume": 0.007, "close_time": 1761407999999}, {"open_time": 1761408000000, "open": 228.92, "high": 228.92, "low": 228.92, "close": 228.92, "volume": 0.022, "close_time": 1761411599999}, {"open_time": 1761411600000, "open": 228.92, "high": 228.92, "low": 228.92, "close": 228.92, "volume": 0.0, "close_time": 1761415199999}, {"open_time": 1761415200000, "open": 228.92, "high": 228.92, "low": 228.92, "close": 228.92, "volume": 0.0, "close_time": 1761418799999}, {"open_time": 1761418800000, "open": 227.02, "high": 230.08, "low": 227.0, "close": 230.08, "volume": 2.208, "close_time": 1761422399999}, {"open_time": 1761422400000, "open": 230.08, "high": 230.08, "low": 230.08, "close": 230.08, "volume": 0.0, "close_time": 1761425999999}, {"open_time": 1761426000000, "open": 230.08, "high": 230.08, "low": 230.08, "close": 230.08, "volume": 0.0, "close_time": 1761429599999}, {"open_time": 1761429600000, "open": 229.27, "high": 229.27, "low": 229.27, "close": 229.27, "volume": 0.042, "close_time": 1761433199999}, {"open_time": 1761433200000, "open": 229.27, "high": 229.27, "low": 229.27, "close": 229.27, "volume": 0.0, "close_time": 1761436799999}, {"open_time": 1761436800000, "open": 229.27, "high": 229.27, "low": 229.27, "close": 229.27, "volume": 0.0, "close_time": 1761440399999}, {"open_time": 1761440400000, "open": 223.84, "high": 223.84, "low": 223.84, "close": 223.84, "volume": 0.167, "close_time": 1761443999999}, {"open_time": 1761444000000, "open": 223.84, "high": 223.84, "low": 223.84, "close": 223.84, "volume": 0.011, "close_time": 1761447599999}, {"open_time": 1761447600000, "open": 223.52, "high": 223.52, "low": 223.52, "close": 223.52, "volume": 0.094, "close_time": 1761451199999}, {"open_time": 1761451200000, "open": 223.82, "high": 223.82, "low": 223.82, "close": 223.82, "volume": 0.046, "close_time": 1761454799999}, {"open_time": 1761454800000, "open": 223.82, "high": 223.82, "low": 223.82, "close": 223.82, "volume": 0.0, "close_time": 1761458399999}, {"open_time": 1761458400000, "open": 223.82, "high": 223.82, "low": 223.82, "close": 223.82, "volume": 0.0, "close_time": 1761461999999}, {"open_time": 1761462000000, "open": 228.55, "high": 228.55, "low": 228.55, "close": 228.55, "volume": 0.022, "close_time": 1761465599999}, {"open_time": 1761465600000, "open": 227.08, "high": 227.67, "low": 226.4, "close": 227.67, "volume": 609.121, "close_time": 1761469199999}, {"open_time": 1761469200000, "open": 228.74, "high": 230.66, "low": 228.74, "close": 229.42, "volume": 12.796, "close_time": 1761472799999}, {"open_time": 1761472800000, "open": 229.66, "high": 230.58, "low": 229.66, "close": 230.58, "volume": 25.641, "close_time": 1761476399999}, {"open_time": 1761476400000, "open": 231.22, "high": 235.0, "low": 231.22, "close": 235.0, "volume": 41.204, "close_time": 1761479999999}, {"open_time": 1761480000000, "open": 235.83, "high": 236.33, "low": 234.28, "close": 235.06, "volume": 9.679, "close_time": 1761483599999}, {"open_time": 1761483600000, "open": 234.72, "high": 241.41, "low": 234.43, "close": 238.64, "volume": 97.904, "close_time": 1761487199999}, {"open_time": 1761487200000, "open": 238.22, "high": 238.22, "low": 237.98, "close": 237.98, "volume": 6.069, "close_time": 1761490799999}, {"open_time": 1761490800000, "open": 237.2, "high": 237.64, "low": 237.2, "close": 237.62, "volume": 2.365, "close_time": 1761494399999}, {"open_time": 1761494400000, "open": 237.62, "high": 237.62, "low": 237.62, "close": 237.62, "volume": 0.005, "close_time": 1761497999999}, {"open_time": 1761498000000, "open": 235.78, "high": 235.78, "low": 235.69, "close": 235.69, "volume": 19.286, "close_time": 1761501599999}, {"open_time": 1761501600000, "open": 236.26, "high": 236.26, "low": 236.26, "close": 236.26, "volume": 0.041, "close_time": 1761505199999}, {"open_time": 1761505200000, "open": 239.92, "high": 240.4, "low": 239.92, "close": 240.4, "volume": 9.317, "close_time": 1761508799999}, {"open_time": 1761508800000, "open": 235.72, "high": 235.72, "low": 235.72, "close": 235.72, "volume": 0.62, "close_time": 1761512399999}, {"open_time": 1761512400000, "open": 235.68, "high": 235.68, "low": 235.68, "close": 235.68, "volume": 0.228, "close_time": 1761515999999}, {"open_time": 1761516000000, "open": 238.35, "high": 241.89, "low": 238.35, "close": 241.89, "volume": 38.66, "close_time": 1761519599999}, {"open_time": 1761519600000, "open": 240.9, "high": 241.7, "low": 240.9, "close": 241.55, "volume": 1.138, "close_time": 1761523199999}, {"open_time": 1761523200000, "open": 241.55, "high": 241.55, "low": 241.55, "close": 241.55, "volume": 0.0, "close_time": 1761526799999}, {"open_time": 1761526800000, "open": 242.0, "high": 242.71, "low": 242.0, "close": 242.71, "volume": 70.514, "close_time": 1761530399999}, {"open_time": 1761530400000, "open": 243.14, "high": 244.77, "low": 243.14, "close": 244.77, "volume": 0.892, "close_time": 1761533999999}, {"open_time": 1761534000000, "open": 244.77, "high": 244.77, "low": 244.77, "close": 244.77, "volume": 0.0, "close_time": 1761537599999}, {"open_time": 1761537600000, "open": 244.66, "high": 244.99, "low": 243.68, "close": 244.99, "volume": 1.856, "close_time": 1761541199999}, {"open_time": 1761541200000, "open": 244.99, "high": 248.51, "low": 244.99, "close": 247.79, "volume": 26.749, "close_time": 1761544799999}, {"open_time": 1761544800000, "open": 245.55, "high": 247.32, "low": 245.1, "close": 247.01, "volume": 1.501, "close_time": 1761548399999}, {"open_time": 1761548400000, "open": 245.0, "high": 245.0, "low": 243.01, "close": 243.01, "volume": 11.112, "close_time": 1761551999999}, {"open_time": 1761552000000, "open": 245.64, "high": 245.64, "low": 241.42, "close": 241.42, "volume": 0.489, "close_time": 1761555599999}, {"open_time": 1761555600000, "open": 241.24, "high": 241.24, "low": 238.39, "close": 238.39, "volume": 3.346, "close_time": 1761559199999}, {"open_time": 1761559200000, "open": 238.39, "high": 238.39, "low": 238.39, "close": 238.39, "volume": 0.0, "close_time": 1761562799999}, {"open_time": 1761562800000, "open": 238.1, "high": 238.1, "low": 237.12, "close": 237.12, "volume": 1.213, "close_time": 1761566399999}, {"open_time": 1761566400000, "open": 238.01, "high": 240.91, "low": 238.01, "close": 240.91, "volume": 0.965, "close_time": 1761569999999}, {"open_time": 1761570000000, "open": 239.03, "high": 240.73, "low": 235.68, "close": 240.62, "volume": 3.256, "close_time": 1761573599999}, {"open_time": 1761573600000, "open": 239.3, "high": 240.47, "low": 239.3, "close": 240.47, "volume": 0.568, "close_time": 1761577199999}, {"open_time": 1761577200000, "open": 240.47, "high": 240.47, "low": 240.47, "close": 240.47, "volume": 0.0, "close_time": 1761580799999}, {"open_time": 1761580800000, "open": 236.78, "high": 236.78, "low": 236.78, "close": 236.78, "volume": 0.548, "close_time": 1761584399999}, {"open_time": 1761584400000, "open": 241.23, "high": 241.23, "low": 240.56, "close": 240.56, "volume": 3.837, "close_time": 1761587999999}, {"open_time": 1761588000000, "open": 239.76, "high": 239.76, "low": 239.76, "close": 239.76, "volume": 0.047, "close_time": 1761591599999}, {"open_time": 1761591600000, "open": 239.76, "high": 239.76, "low": 239.76, "close": 239.76, "volume": 0.0, "close_time": 1761595199999}, {"open_time": 1761595200000, "open": 239.76, "high": 239.76, "low": 239.76, "close": 239.76, "volume": 0.0, "close_time": 1761598799999}, {"open_time": 1761598800000, "open": 236.89, "high": 236.89, "low": 236.78, "close": 236.78, "volume": 0.931, "close_time": 1761602399999}, {"open_time": 1761602400000, "open": 235.44, "high": 235.44, "low": 235.19, "close": 235.19, "volume": 0.335, "close_time": 1761605999999}, {"open_time": 1761606000000, "open": 234.23, "high": 234.23, "low": 233.09, "close": 234.21, "volume": 1.649, "close_time": 1761609599999}, {"open_time": 1761609600000, "open": 236.01, "high": 236.01, "low": 236.01, "close": 236.01, "volume": 0.048, "close_time": 1761613199999}, {"open_time": 1761613200000, "open": 236.01, "high": 236.01, "low": 236.01, "close": 236.01, "volume": 0.0, "close_time": 1761616799999}, {"open_time": 1761616800000, "open": 236.01, "high": 236.01, "low": 236.01, "close": 236.01, "volume": 0.0, "close_time": 1761620399999}, {"open_time": 1761620400000, "open": 236.01, "high": 236.01, "low": 236.01, "close": 236.01, "volume": 0.0, "close_time": 1761623999999}, {"open_time": 1761624000000, "open": 236.01, "high": 236.01, "low": 236.01, "close": 236.01, "volume": 0.0, "close_time": 1761627599999}, {"open_time": 1761627600000, "open": 233.09, "high": 233.09, "low": 233.09, "close": 233.09, "volume": 0.362, "close_time": 1761631199999}, {"open_time": 1761631200000, "open": 237.35, "high": 237.36, "low": 237.35, "close": 237.36, "volume": 0.944, "close_time": 1761634799999}, {"open_time": 1761634800000, "open": 237.36, "high": 237.36, "low": 237.36, "close": 237.36, "volume": 0.0, "close_time": 1761638399999}, {"open_time": 1761638400000, "open": 237.36, "high": 237.36, "low": 237.36, "close": 237.36, "volume": 0.0, "close_time": 1761641999999}, {"open_time": 1761642000000, "open": 237.36, "high": 237.36, "low": 237.36, "close": 237.36, "volume": 0.0, "close_time": 1761645599999}, {"open_time": 1761645600000, "open": 235.54, "high": 235.54, "low": 235.54, "close": 235.54, "volume": 0.043, "close_time": 1761649199999}, {"open_time": 1761649200000, "open": 235.54, "high": 235.54, "low": 235.54, "close": 235.54, "volume": 0.0, "close_time": 1761652799999}, {"open_time": 1761652800000, "open": 235.54, "high": 235.54, "low": 235.54, "close": 235.54, "volume": 0.0, "close_time": 1761656399999}, {"open_time": 1761656400000, "open": 237.98, "high": 237.98, "low": 237.98, "close": 237.98, "volume": 0.007, "close_time": 1761659999999}, {"open_time": 1761660000000, "open": 235.58, "high": 235.58, "low": 229.98, "close": 229.98, "volume": 1.825, "close_time": 1761663599999}, {"open_time": 1761663600000, "open": 229.98, "high": 229.98, "low": 229.98, "close": 229.98, "volume": 0.0, "close_time": 1761667199999}, {"open_time": 1761667200000, "open": 234.09, "high": 235.83, "low": 234.09, "close": 235.83, "volume": 0.797, "close_time": 1761670799999}, {"open_time": 1761670800000, "open": 235.83, "high": 235.83, "low": 235.83, "close": 235.83, "volume": 0.0, "close_time": 1761674399999}, {"open_time": 1761674400000, "open": 235.83, "high": 235.83, "low": 235.83, "close": 235.83, "volume": 0.0, "close_time": 1761677999999}, {"open_time": 1761678000000, "open": 230.46, "high": 230.46, "low": 229.98, "close": 229.98, "volume": 0.763, "close_time": 1761681599999}, {"open_time": 1761681600000, "open": 229.57, "high": 232.47, "low": 226.45, "close": 226.45, "volume": 2.386, "close_time": 1761685199999}, {"open_time": 1761685200000, "open": 226.05, "high": 226.27, "low": 225.68, "close": 226.27, "volume": 1.291, "close_time": 1761688799999}, {"open_time": 1761688800000, "open": 228.37, "high": 228.37, "low": 228.37, "close": 228.37, "volume": 0.044, "close_time": 1761692399999}, {"open_time": 1761692400000, "open": 228.37, "high": 228.37, "low": 228.37, "close": 228.37, "volume": 0.0, "close_time": 1761695999999}, {"open_time": 1761696000000, "open": 228.37, "high": 228.37, "low": 228.37, "close": 228.37, "volume": 0.0, "close_time": 1761699599999}, {"open_time": 1761699600000, "open": 229.04, "high": 229.81, "low": 229.04, "close": 229.81, "volume": 0.792, "close_time": 1761703199999}, {"open_time": 1761703200000, "open": 229.81, "high": 230.18, "low": 228.51, "close": 230.18, "volume": 0.515, "close_time": 1761706799999}, {"open_time": 1761706800000, "open": 230.18, "high": 230.18, "low": 230.18, "close": 230.18, "volume": 0.0, "close_time": 1761710399999}, {"open_time": 1761710400000, "open": 230.18, "high": 230.18, "low": 230.18, "close": 230.18, "volume": 0.0, "close_time": 1761713999999}, {"open_time": 1761714000000, "open": 230.18, "high": 230.18, "low": 230.18, "close": 230.18, "volume": 0.0, "close_time": 1761717599999}, {"open_time": 1761717600000, "open": 230.18, "high": 230.18, "low": 230.18, "close": 230.18, "volume": 0.0, "close_time": 1761721199999}, {"open_time": 1761721200000, "open": 230.18, "high": 230.18, "low": 230.18, "close": 230.18, "volume": 0.0, "close_time": 1761724799999}, {"open_time": 1761724800000, "open": 228.6, "high": 228.6, "low": 228.58, "close": 228.58, "volume": 0.434, "close_time": 1761728399999}, {"open_time": 1761728400000, "open": 226.48, "high": 226.48, "low": 226.48, "close": 226.48, "volume": 0.038, "close_time": 1761731999999}, {"open_time": 1761732000000, "open": 226.83, "high": 226.83, "low": 226.83, "close": 226.83, "volume": 0.386, "close_time": 1761735599999}, {"open_time": 1761735600000, "open": 226.83, "high": 226.83, "low": 226.83, "close": 226.83, "volume": 0.0, "close_time": 1761739199999}, {"open_time": 1761739200000, "open": 226.83, "high": 226.83, "low": 226.83, "close": 226.83, "volume": 0.0, "close_time": 1761742799999}, {"open_time": 1761742800000, "open": 231.67, "high": 232.15, "low": 230.62, "close": 230.62, "volume": 1.059, "close_time": 1761746399999}, {"open_time": 1761746400000, "open": 230.62, "high": 230.62, "low": 230.62, "close": 230.62, "volume": 0.0, "close_time": 1761749999999}, {"open_time": 1761750000000, "open": 228.26, "high": 228.26, "low": 226.49, "close": 226.49, "volume": 0.62, "close_time": 1761753599999}, {"open_time": 1761753600000, "open": 226.49, "high": 226.49, "low": 226.49, "close": 226.49, "volume": 0.0, "close_time": 1761757199999}, {"open_time": 1761757200000, "open": 231.59, "high": 232.26, "low": 231.59, "close": 232.26, "volume": 0.65, "close_time": 1761760799999}, {"open_time": 1761760800000, "open": 231.73, "high": 231.73, "low": 222.37, "close": 228.74, "volume": 5.055, "close_time": 1761764399999}, {"open_time": 1761764400000, "open": 229.81, "high": 232.24, "low": 229.81, "close": 232.24, "volume": 2.273, "close_time": 1761767999999}, {"open_time": 1761768000000, "open": 230.26, "high": 235.22, "low": 230.26, "close": 235.22, "volume": 5.029, "close_time": 1761771599999}, {"open_time": 1761771600000, "open": 233.91, "high": 234.6, "low": 233.91, "close": 234.6, "volume": 2.975, "close_time": 1761775199999}, {"open_time": 1761775200000, "open": 234.6, "high": 234.6, "low": 234.6, "close": 234.6, "volume": 0.0, "close_time": 1761778799999}, {"open_time": 1761778800000, "open": 229.37, "high": 229.37, "low": 226.49, "close": 226.49, "volume": 1.272, "close_time": 1761782399999}, {"open_time": 1761782400000, "open": 226.49, "high": 227.42, "low": 226.08, "close": 226.27, "volume": 4.229, "close_time": 1761785999999}, {"open_time": 1761786000000, "open": 229.3, "high": 229.3, "low": 229.3, "close": 229.3, "volume": 1.09, "close_time": 1761789599999}, {"open_time": 1761789600000, "open": 230.51, "high": 230.51, "low": 230.51, "close": 230.51, "volume": 0.424, "close_time": 1761793199999}, {"open_time": 1761793200000, "open": 231.05, "high": 231.05, "low": 231.05, "close": 231.05, "volume": 0.031, "close_time": 1761796799999}, {"open_time": 1761796800000, "open": 226.05, "high": 226.05, "low": 220.14, "close": 225.28, "volume": 15.595, "close_time": 1761800399999}, {"open_time": 1761800400000, "open": 226.13, "high": 228.29, "low": 226.13, "close": 227.21, "volume": 1.186, "close_time": 1761803999999}, {"open_time": 1761804000000, "open": 228.63, "high": 229.81, "low": 228.63, "close": 228.74, "volume": 1.841, "close_time": 1761807599999}, {"open_time": 1761807600000, "open": 228.74, "high": 228.74, "low": 228.74, "close": 228.74, "volume": 0.0, "close_time": 1761811199999}, {"open_time": 1761811200000, "open": 228.74, "high": 228.74, "low": 228.74, "close": 228.74, "volume": 0.0, "close_time": 1761814799999}, {"open_time": 1761814800000, "open": 225.68, "high": 225.68, "low": 224.31, "close": 225.21, "volume": 1.186, "close_time": 1761818399999}, {"open_time": 1761818400000, "open": 225.21, "high": 225.21, "low": 225.21, "close": 225.21, "volume": 0.443, "close_time": 1761821999999}, {"open_time": 1761822000000, "open": 223.52, "high": 223.52, "low": 223.52, "close": 223.52, "volume": 0.094, "close_time": 1761825599999}, {"open_time": 1761825600000, "open": 223.05, "high": 223.09, "low": 218.5, "close": 218.88, "volume": 4.553, "close_time": 1761829199999}, {"open_time": 1761829200000, "open": 218.14, "high": 218.14, "low": 215.0, "close": 215.0, "volume": 9.711, "close_time": 1761832799999}, {"open_time": 1761832800000, "open": 215.0, "high": 218.05, "low": 214.97, "close": 214.97, "volume": 20.897, "close_time": 1761836399999}, {"open_time": 1761836400000, "open": 217.26, "high": 217.27, "low": 213.52, "close": 213.52, "volume": 1.479, "close_time": 1761839999999}, {"open_time": 1761840000000, "open": 213.03, "high": 213.03, "low": 213.03, "close": 213.03, "volume": 0.599, "close_time": 1761843599999}, {"open_time": 1761843600000, "open": 213.05, "high": 213.05, "low": 210.1, "close": 210.1, "volume": 20.479, "close_time": 1761847199999}, {"open_time": 1761847200000, "open": 213.65, "high": 213.65, "low": 209.37, "close": 209.37, "volume": 17.197, "close_time": 1761850799999}, {"open_time": 1761850800000, "open": 209.02, "high": 209.02, "low": 207.68, "close": 208.02, "volume": 0.789, "close_time": 1761854399999}, {"open_time": 1761854400000, "open": 211.09, "high": 213.44, "low": 211.09, "close": 213.44, "volume": 0.497, "close_time": 1761857999999}, {"open_time": 1761858000000, "open": 213.41, "high": 213.41, "low": 213.39, "close": 213.39, "volume": 0.253, "close_time": 1761861599999}, {"open_time": 1761861600000, "open": 213.31, "high": 213.45, "low": 213.03, "close": 213.45, "volume": 1.795, "close_time": 1761865199999}, {"open_time": 1761865200000, "open": 213.46, "high": 215.19, "low": 213.19, "close": 214.1, "volume": 2.423, "close_time": 1761868799999}, {"open_time": 1761868800000, "open": 215.2, "high": 215.87, "low": 215.2, "close": 215.87, "volume": 0.664, "close_time": 1761872399999}, {"open_time": 1761872400000, "open": 217.33, "high": 218.51, "low": 217.33, "close": 218.51, "volume": 7.77, "close_time": 1761875999999}, {"open_time": 1761876000000, "open": 215.7, "high": 215.7, "low": 215.7, "close": 215.7, "volume": 0.234, "close_time": 1761879599999}, {"open_time": 1761879600000, "open": 217.3, "high": 219.83, "low": 217.3, "close": 218.31, "volume": 0.975, "close_time": 1761883199999}, {"open_time": 1761883200000, "open": 218.31, "high": 218.31, "low": 218.31, "close": 218.31, "volume": 0.0, "close_time": 1761886799999}, {"open_time": 1761886800000, "open": 218.31, "high": 218.31, "low": 218.31, "close": 218.31, "volume": 0.0, "close_time": 1761890399999}, {"open_time": 1761890400000, "open": 219.31, "high": 219.31, "low": 219.31, "close": 219.31, "volume": 0.018, "close_time": 1761893999999}, {"open_time": 1761894000000, "open": 217.44, "high": 219.82, "low": 217.44, "close": 219.82, "volume": 0.165, "close_time": 1761897599999}, {"open_time": 1761897600000, "open": 219.82, "high": 219.82, "low": 219.82, "close": 219.82, "volume": 0.0, "close_time": 1761901199999}, {"open_time": 1761901200000, "open": 217.4, "high": 217.4, "low": 217.4, "close": 217.4, "volume": 0.112, "close_time": 1761904799999}, {"open_time": 1761904800000, "open": 217.4, "high": 217.4, "low": 217.4, "close": 217.4, "volume": 0.0, "close_time": 1761908399999}, {"open_time": 1761908400000, "open": 217.4, "high": 217.4, "low": 217.4, "close": 217.4, "volume": 0.0, "close_time": 1761911999999}, {"open_time": 1761912000000, "open": 219.88, "high": 219.88, "low": 219.88, "close": 219.88, "volume": 0.116, "close_time": 1761915599999}, {"open_time": 1761915600000, "open": 219.88, "high": 219.88, "low": 219.88, "close": 219.88, "volume": 0.0, "close_time": 1761919199999}, {"open_time": 1761919200000, "open": 219.88, "high": 219.88, "low": 219.88, "close": 219.88, "volume": 0.0, "close_time": 1761922799999}, {"open_time": 1761922800000, "open": 221.79, "high": 221.79, "low": 221.79, "close": 221.79, "volume": 0.077, "close_time": 1761926399999}, {"open_time": 1761926400000, "open": 217.51, "high": 217.51, "low": 215.27, "close": 215.27, "volume": 0.428, "close_time": 1761929999999}, {"open_time": 1761930000000, "open": 215.14, "high": 215.14, "low": 213.2, "close": 213.2, "volume": 0.249, "close_time": 1761933599999}, {"open_time": 1761933600000, "open": 215.75, "high": 215.75, "low": 215.75, "close": 215.75, "volume": 0.241, "close_time": 1761937199999}, {"open_time": 1761937200000, "open": 217.35, "high": 234.35, "low": 217.35, "close": 234.35, "volume": 76.503, "close_time": 1761940799999}, {"open_time": 1761940800000, "open": 234.35, "high": 235.81, "low": 232.61, "close": 235.81, "volume": 12.59, "close_time": 1761944399999}, {"open_time": 1761944400000, "open": 229.99, "high": 229.99, "low": 229.99, "close": 229.99, "volume": 0.27, "close_time": 1761947999999}, {"open_time": 1761948000000, "open": 231.09, "high": 231.09, "low": 229.98, "close": 229.98, "volume": 1.222, "close_time": 1761951599999}, {"open_time": 1761951600000, "open": 229.06, "high": 229.06, "low": 229.06, "close": 229.06, "volume": 0.088, "close_time": 1761955199999}, {"open_time": 1761955200000, "open": 227.66, "high": 227.7, "low": 226.87, "close": 226.87, "volume": 0.858, "close_time": 1761958799999}, {"open_time": 1761958800000, "open": 226.51, "high": 226.51, "low": 226.51, "close": 226.51, "volume": 0.074, "close_time": 1761962399999}, {"open_time": 1761962400000, "open": 226.49, "high": 226.49, "low": 226.05, "close": 226.46, "volume": 1.059, "close_time": 1761965999999}, {"open_time": 1761966000000, "open": 226.46, "high": 226.46, "low": 226.46, "close": 226.46, "volume": 0.0, "close_time": 1761969599999}, {"open_time": 1761969600000, "open": 226.46, "high": 226.46, "low": 226.46, "close": 226.46, "volume": 0.0, "close_time": 1761973199999}, {"open_time": 1761973200000, "open": 226.46, "high": 226.46, "low": 226.46, "close": 226.46, "volume": 0.0, "close_time": 1761976799999}, {"open_time": 1761976800000, "open": 225.23, "high": 225.23, "low": 225.23, "close": 225.23, "volume": 0.377, "close_time": 1761980399999}, {"open_time": 1761980400000, "open": 225.23, "high": 225.23, "low": 225.23, "close": 225.23, "volume": 0.0, "close_time": 1761983999999}, {"open_time": 1761984000000, "open": 225.23, "high": 225.23, "low": 225.23, "close": 225.23, "volume": 0.0, "close_time": 1761987599999}, {"open_time": 1761987600000, "open": 225.87, "high": 225.87, "low": 225.87, "close": 225.87, "volume": 0.066, "close_time": 1761991199999}, {"open_time": 1761991200000, "open": 225.87, "high": 225.87, "low": 225.87, "close": 225.87, "volume": 0.0, "close_time": 1761994799999}, {"open_time": 1761994800000, "open": 225.87, "high": 225.87, "low": 225.87, "close": 225.87, "volume": 0.0, "close_time": 1761998399999}, {"open_time": 1761998400000, "open": 225.87, "high": 225.87, "low": 225.87, "close": 225.87, "volume": 0.0, "close_time": 1762001999999}, {"open_time": 1762002000000, "open": 227.79, "high": 227.79, "low": 223.29, "close": 223.29, "volume": 1.248, "close_time": 1762005599999}, {"open_time": 1762005600000, "open": 223.05, "high": 223.05, "low": 223.05, "close": 223.05, "volume": 0.375, "close_time": 1762009199999}, {"open_time": 1762009200000, "open": 225.17, "high": 225.17, "low": 225.17, "close": 225.17, "volume": 0.044, "close_time": 1762012799999}, {"open_time": 1762012800000, "open": 221.73, "high": 226.01, "low": 221.73, "close": 225.34, "volume": 5.004, "close_time": 1762016399999}, {"open_time": 1762016400000, "open": 225.34, "high": 225.34, "low": 225.34, "close": 225.34, "volume": 0.0, "close_time": 1762019999999}, {"open_time": 1762020000000, "open": 225.34, "high": 225.34, "low": 225.34, "close": 225.34, "volume": 0.044, "close_time": 1762023599999}, {"open_time": 1762023600000, "open": 225.34, "high": 225.34, "low": 225.34, "close": 225.34, "volume": 0.0, "close_time": 1762027199999}, {"open_time": 1762027200000, "open": 224.03, "high": 224.03, "low": 224.03, "close": 224.03, "volume": 0.222, "close_time": 1762030799999}, {"open_time": 1762030800000, "open": 226.26, "high": 226.33, "low": 226.26, "close": 226.33, "volume": 0.257, "close_time": 1762034399999}, {"open_time": 1762034400000, "open": 224.73, "high": 224.73, "low": 221.46, "close": 221.46, "volume": 0.219, "close_time": 1762037999999}, {"open_time": 1762038000000, "open": 221.46, "high": 221.46, "low": 221.46, "close": 221.46, "volume": 0.0, "close_time": 1762041599999}, {"open_time": 1762041600000, "open": 221.46, "high": 221.46, "low": 221.46, "close": 221.46, "volume": 0.0, "close_time": 1762045199999}, {"open_time": 1762045200000, "open": 221.85, "high": 221.85, "low": 221.85, "close": 221.85, "volume": 0.538, "close_time": 1762048799999}, {"open_time": 1762048800000, "open": 223.15, "high": 223.15, "low": 223.15, "close": 223.15, "volume": 0.216, "close_time": 1762052399999}, {"open_time": 1762052400000, "open": 223.15, "high": 223.15, "low": 223.15, "close": 223.15, "volume": 0.0, "close_time": 1762055999999}, {"open_time": 1762056000000, "open": 223.15, "high": 223.15, "low": 223.15, "close": 223.15, "volume": 0.0, "close_time": 1762059599999}, {"open_time": 1762059600000, "open": 223.15, "high": 223.15, "low": 223.15, "close": 223.15, "volume": 0.0, "close_time": 1762063199999}, {"open_time": 1762063200000, "open": 223.15, "high": 223.15, "low": 223.15, "close": 223.15, "volume": 0.0, "close_time": 1762066799999}, {"open_time": 1762066800000, "open": 223.15, "high": 223.15, "low": 223.15, "close": 223.15, "volume": 0.0, "close_time": 1762070399999}, {"open_time": 1762070400000, "open": 223.15, "high": 223.15, "low": 223.15, "close": 223.15, "volume": 0.0, "close_time": 1762073999999}, {"open_time": 1762074000000, "open": 224.08, "high": 225.05, "low": 224.08, "close": 225.05, "volume": 0.06, "close_time": 1762077599999}, {"open_time": 1762077600000, "open": 221.33, "high": 221.33, "low": 220.57, "close": 220.57, "volume": 2.432, "close_time": 1762081199999}, {"open_time": 1762081200000, "open": 220.57, "high": 220.57, "low": 220.57, "close": 220.57, "volume": 0.0, "close_time": 1762084799999}, {"open_time": 1762084800000, "open": 220.57, "high": 220.57, "low": 220.57, "close": 220.57, "volume": 0.0, "close_time": 1762088399999}, {"open_time": 1762088400000, "open": 220.57, "high": 220.57, "low": 220.57, "close": 220.57, "volume": 0.0, "close_time": 1762091999999}, {"open_time": 1762092000000, "open": 220.14, "high": 220.14, "low": 218.96, "close": 218.96, "volume": 0.211, "close_time": 1762095599999}, {"open_time": 1762095600000, "open": 219.15, "high": 223.29, "low": 219.15, "close": 223.29, "volume": 0.435, "close_time": 1762099199999}, {"open_time": 1762099200000, "open": 222.01, "high": 237.12, "low": 222.01, "close": 229.98, "volume": 8.951, "close_time": 1762102799999}, {"open_time": 1762102800000, "open": 229.18, "high": 229.32, "low": 229.04, "close": 229.04, "volume": 0.124, "close_time": 1762106399999}, {"open_time": 1762106400000, "open": 226.96, "high": 229.48, "low": 226.87, "close": 229.48, "volume": 0.166, "close_time": 1762109999999}, {"open_time": 1762110000000, "open": 226.51, "high": 226.51, "low": 226.05, "close": 226.05, "volume": 0.921, "close_time": 1762113599999}, {"open_time": 1762113600000, "open": 226.05, "high": 226.05, "low": 226.05, "close": 226.05, "volume": 0.0, "close_time": 1762117199999}, {"open_time": 1762117200000, "open": 223.86, "high": 227.8, "low": 223.86, "close": 227.65, "volume": 1.542, "close_time": 1762120799999}, {"open_time": 1762120800000, "open": 228.7, "high": 228.7, "low": 228.7, "close": 228.7, "volume": 0.01, "close_time": 1762124399999}, {"open_time": 1762124400000, "open": 229.46, "high": 229.46, "low": 229.46, "close": 229.46, "volume": 0.283, "close_time": 1762127999999}, {"open_time": 1762128000000, "open": 231.69, "high": 232.38, "low": 230.8, "close": 232.37, "volume": 1.611, "close_time": 1762131599999}, {"open_time": 1762131600000, "open": 231.66, "high": 231.66, "low": 226.49, "close": 226.49, "volume": 1.045, "close_time": 1762135199999}, {"open_time": 1762135200000, "open": 223.84, "high": 223.84, "low": 223.52, "close": 223.52, "volume": 0.383, "close_time": 1762138799999}, {"open_time": 1762138800000, "open": 223.1, "high": 223.1, "low": 216.38, "close": 219.43, "volume": 1.549, "close_time": 1762142399999}, {"open_time": 1762142400000, "open": 218.94, "high": 218.94, "low": 215.23, "close": 215.23, "volume": 1.212, "close_time": 1762145999999}, {"open_time": 1762146000000, "open": 217.94, "high": 220.33, "low": 214.08, "close": 214.08, "volume": 8.713, "close_time": 1762149599999}, {"open_time": 1762149600000, "open": 213.52, "high": 213.52, "low": 209.27, "close": 209.27, "volume": 14.078, "close_time": 1762153199999}, {"open_time": 1762153200000, "open": 212.4, "high": 215.1, "low": 212.4, "close": 215.1, "volume": 0.227, "close_time": 1762156799999}, {"open_time": 1762156800000, "open": 214.38, "high": 214.38, "low": 214.38, "close": 214.38, "volume": 0.052, "close_time": 1762160399999}, {"open_time": 1762160400000, "open": 212.0, "high": 214.01, "low": 212.0, "close": 214.01, "volume": 0.436, "close_time": 1762163999999}, {"open_time": 1762164000000, "open": 214.01, "high": 214.01, "low": 214.01, "close": 214.01, "volume": 0.0, "close_time": 1762167599999}, {"open_time": 1762167600000, "open": 211.41, "high": 211.41, "low": 209.8, "close": 209.8, "volume": 0.198, "close_time": 1762171199999}, {"open_time": 1762171200000, "open": 215.2, "high": 217.31, "low": 214.22, "close": 214.22, "volume": 0.429, "close_time": 1762174799999}, {"open_time": 1762174800000, "open": 214.22, "high": 214.22, "low": 214.22, "close": 214.22, "volume": 0.13, "close_time": 1762178399999}, {"open_time": 1762178400000, "open": 213.83, "high": 213.84, "low": 213.83, "close": 213.84, "volume": 0.466, "close_time": 1762181999999}, {"open_time": 1762182000000, "open": 210.3, "high": 210.3, "low": 196.58, "close": 199.41, "volume": 91.026, "close_time": 1762185599999}, {"open_time": 1762185600000, "open": 202.23, "high": 204.9, "low": 202.23, "close": 204.52, "volume": 0.224, "close_time": 1762189199999}, {"open_time": 1762189200000, "open": 205.11, "high": 206.88, "low": 205.11, "close": 206.88, "volume": 0.442, "close_time": 1762192799999}, {"open_time": 1762192800000, "open": 204.68, "high": 204.68, "low": 203.34, "close": 203.34, "volume": 0.884, "close_time": 1762196399999}, {"open_time": 1762196400000, "open": 202.99, "high": 202.99, "low": 202.99, "close": 202.99, "volume": 0.221, "close_time": 1762199999999}, {"open_time": 1762200000000, "open": 201.64, "high": 201.64, "low": 199.95, "close": 199.95, "volume": 4.839, "close_time": 1762203599999}, {"open_time": 1762203600000, "open": 199.6, "high": 202.43, "low": 197.83, "close": 200.1, "volume": 0.741, "close_time": 1762207199999}, {"open_time": 1762207200000, "open": 201.67, "high": 201.67, "low": 198.02, "close": 201.22, "volume": 0.433, "close_time": 1762210799999}, {"open_time": 1762210800000, "open": 199.16, "high": 199.16, "low": 198.31, "close": 198.31, "volume": 0.16, "close_time": 1762214399999}, {"open_time": 1762214400000, "open": 202.03, "high": 202.45, "low": 200.95, "close": 200.95, "volume": 0.712, "close_time": 1762217999999}, {"open_time": 1762218000000, "open": 203.53, "high": 205.56, "low": 203.53, "close": 205.56, "volume": 0.299, "close_time": 1762221599999}, {"open_time": 1762221600000, "open": 205.56, "high": 205.56, "low": 205.56, "close": 205.56, "volume": 0.0, "close_time": 1762225199999}, {"open_time": 1762225200000, "open": 203.04, "high": 205.57, "low": 203.0, "close": 205.57, "volume": 15.738, "close_time": 1762228799999}, {"open_time": 1762228800000, "open": 203.05, "high": 203.05, "low": 203.0, "close": 203.0, "volume": 4.118, "close_time": 1762232399999}, {"open_time": 1762232400000, "open": 201.54, "high": 201.54, "low": 194.13, "close": 194.13, "volume": 3.613, "close_time": 1762235999999}, {"open_time": 1762236000000, "open": 199.39, "high": 199.39, "low": 199.39, "close": 199.39, "volume": 0.108, "close_time": 1762239599999}, {"open_time": 1762239600000, "open": 194.84, "high": 194.92, "low": 193.25, "close": 194.92, "volume": 1.943, "close_time": 1762243199999}, {"open_time": 1762243200000, "open": 194.92, "high": 194.92, "low": 194.92, "close": 194.92, "volume": 0.0, "close_time": 1762246799999}, {"open_time": 1762246800000, "open": 199.1, "high": 199.1, "low": 196.05, "close": 197.01, "volume": 0.502, "close_time": 1762250399999}, {"open_time": 1762250400000, "open": 197.01, "high": 197.01, "low": 197.01, "close": 197.01, "volume": 2.789, "close_time": 1762253999999}, {"open_time": 1762254000000, "open": 198.31, "high": 198.37, "low": 198.07, "close": 198.08, "volume": 0.965, "close_time": 1762257599999}, {"open_time": 1762257600000, "open": 197.4, "high": 197.4, "low": 197.4, "close": 197.4, "volume": 0.042, "close_time": 1762261199999}, {"open_time": 1762261200000, "open": 195.65, "high": 195.65, "low": 194.26, "close": 194.26, "volume": 2.381, "close_time": 1762264799999}, {"open_time": 1762264800000, "open": 196.4, "high": 202.31, "low": 196.4, "close": 202.31, "volume": 1.781, "close_time": 1762268399999}, {"open_time": 1762268400000, "open": 202.45, "high": 203.88, "low": 198.73, "close": 198.73, "volume": 0.882, "close_time": 1762271999999}, {"open_time": 1762272000000, "open": 197.83, "high": 197.83, "low": 194.84, "close": 194.84, "volume": 0.947, "close_time": 1762275599999}, {"open_time": 1762275600000, "open": 191.89, "high": 194.61, "low": 188.98, "close": 194.32, "volume": 119.795, "close_time": 1762279199999}, {"open_time": 1762279200000, "open": 190.19, "high": 191.88, "low": 185.38, "close": 189.42, "volume": 27.848, "close_time": 1762282799999}, {"open_time": 1762282800000, "open": 190.47, "high": 190.77, "low": 186.12, "close": 186.12, "volume": 0.507, "close_time": 1762286399999}, {"open_time": 1762286400000, "open": 185.38, "high": 187.48, "low": 180.0, "close": 187.19, "volume": 47.956, "close_time": 1762289999999}, {"open_time": 1762290000000, "open": 185.72, "high": 185.73, "low": 177.09, "close": 185.38, "volume": 38.287, "close_time": 1762293599999}, {"open_time": 1762293600000, "open": 187.48, "high": 190.77, "low": 187.48, "close": 189.31, "volume": 10.114, "close_time": 1762297199999}, {"open_time": 1762297200000, "open": 190.45, "high": 191.02, "low": 189.08, "close": 189.08, "volume": 0.58, "close_time": 1762300799999}, {"open_time": 1762300800000, "open": 187.48, "high": 187.48, "low": 186.12, "close": 186.12, "volume": 0.521, "close_time": 1762304399999}, {"open_time": 1762304400000, "open": 185.38, "high": 185.38, "low": 181.25, "close": 184.74, "volume": 1.556, "close_time": 1762307999999}, {"open_time": 1762308000000, "open": 187.48, "high": 197.41, "low": 187.48, "close": 194.41, "volume": 5.75, "close_time": 1762311599999}, {"open_time": 1762311600000, "open": 199.39, "high": 200.9, "low": 198.04, "close": 198.04, "volume": 2.477, "close_time": 1762315199999}, {"open_time": 1762315200000, "open": 198.04, "high": 198.04, "low": 198.04, "close": 198.04, "volume": 0.0, "close_time": 1762318799999}, {"open_time": 1762318800000, "open": 200.93, "high": 201.54, "low": 200.78, "close": 201.54, "volume": 0.332, "close_time": 1762322399999}, {"open_time": 1762322400000, "open": 197.96, "high": 197.96, "low": 197.96, "close": 197.96, "volume": 0.021, "close_time": 1762325999999}, {"open_time": 1762326000000, "open": 197.96, "high": 197.96, "low": 197.96, "close": 197.96, "volume": 0.0, "close_time": 1762329599999}, {"open_time": 1762329600000, "open": 196.15, "high": 196.85, "low": 194.84, "close": 194.84, "volume": 3.036, "close_time": 1762333199999}, {"open_time": 1762333200000, "open": 195.13, "high": 195.13, "low": 195.13, "close": 195.13, "volume": 0.362, "close_time": 1762336799999}, {"open_time": 1762336800000, "open": 195.13, "high": 195.13, "low": 195.13, "close": 195.13, "volume": 0.0, "close_time": 1762340399999}, {"open_time": 1762340400000, "open": 195.13, "high": 195.13, "low": 195.13, "close": 195.13, "volume": 0.0, "close_time": 1762343999999}, {"open_time": 1762344000000, "open": 199.35, "high": 199.39, "low": 198.4, "close": 198.4, "volume": 0.527, "close_time": 1762347599999}, {"open_time": 1762347600000, "open": 197.59, "high": 197.59, "low": 197.59, "close": 197.59, "volume": 0.317, "close_time": 1762351199999}, {"open_time": 1762351200000, "open": 199.03, "high": 199.04, "low": 198.06, "close": 198.06, "volume": 0.414, "close_time": 1762354799999}, {"open_time": 1762354800000, "open": 198.06, "high": 198.06, "low": 198.06, "close": 198.06, "volume": 0.0, "close_time": 1762358399999}, {"open_time": 1762358400000, "open": 200.81, "high": 202.45, "low": 200.81, "close": 202.45, "volume": 0.836, "close_time": 1762361999999}, {"open_time": 1762362000000, "open": 202.93, "high": 203.87, "low": 202.9, "close": 203.87, "volume": 1.663, "close_time": 1762365599999}, {"open_time": 1762365600000, "open": 205.54, "high": 205.55, "low": 205.54, "close": 205.55, "volume": 1.122, "close_time": 1762369199999}, {"open_time": 1762369200000, "open": 205.55, "high": 205.55, "low": 205.55, "close": 205.55, "volume": 0.0, "close_time": 1762372799999}, {"open_time": 1762372800000, "open": 205.55, "high": 205.55, "low": 205.55, "close": 205.55, "volume": 0.0, "close_time": 1762376399999}, {"open_time": 1762376400000, "open": 202.72, "high": 204.47, "low": 202.71, "close": 203.23, "volume": 1.405, "close_time": 1762379999999}, {"open_time": 1762380000000, "open": 203.23, "high": 203.23, "low": 203.23, "close": 203.23, "volume": 0.0, "close_time": 1762383599999}, {"open_time": 1762383600000, "open": 203.23, "high": 203.23, "low": 203.23, "close": 203.23, "volume": 0.0, "close_time": 1762387199999}, {"open_time": 1762387200000, "open": 199.39, "high": 199.39, "low": 199.39, "close": 199.39, "volume": 0.769, "close_time": 1762390799999}, {"open_time": 1762390800000, "open": 199.13, "high": 203.61, "low": 199.13, "close": 201.15, "volume": 0.243, "close_time": 1762394399999}, {"open_time": 1762394400000, "open": 201.11, "high": 201.11, "low": 201.11, "close": 201.11, "volume": 0.891, "close_time": 1762397999999}, {"open_time": 1762398000000, "open": 205.55, "high": 205.55, "low": 205.55, "close": 205.55, "volume": 0.498, "close_time": 1762401599999}, {"open_time": 1762401600000, "open": 205.57, "high": 205.57, "low": 205.57, "close": 205.57, "volume": 0.105, "close_time": 1762405199999}, {"open_time": 1762405200000, "open": 200.89, "high": 200.89, "low": 200.19, "close": 200.19, "volume": 1.023, "close_time": 1762408799999}, {"open_time": 1762408800000, "open": 198.81, "high": 200.25, "low": 198.81, "close": 200.25, "volume": 1.508, "close_time": 1762412399999}, {"open_time": 1762412400000, "open": 200.25, "high": 200.25, "low": 200.25, "close": 200.25, "volume": 0.0, "close_time": 1762415999999}, {"open_time": 1762416000000, "open": 200.25, "high": 200.25, "low": 200.25, "close": 200.25, "volume": 0.0, "close_time": 1762419599999}, {"open_time": 1762419600000, "open": 200.64, "high": 200.64, "low": 200.64, "close": 200.64, "volume": 0.479, "close_time": 1762423199999}, {"open_time": 1762423200000, "open": 200.64, "high": 200.64, "low": 200.64, "close": 200.64, "volume": 0.0, "close_time": 1762426799999}, {"open_time": 1762426800000, "open": 200.64, "high": 200.64, "low": 200.64, "close": 200.64, "volume": 0.0, "close_time": 1762430399999}, {"open_time": 1762430400000, "open": 200.64, "high": 200.64, "low": 200.64, "close": 200.64, "volume": 0.0, "close_time": 1762433999999}, {"open_time": 1762434000000, "open": 200.64, "high": 200.64, "low": 200.64, "close": 200.64, "volume": 0.0, "close_time": 1762437599999}, {"open_time": 1762437600000, "open": 197.83, "high": 197.83, "low": 197.83, "close": 197.83, "volume": 0.107, "close_time": 1762441199999}, {"open_time": 1762441200000, "open": 196.15, "high": 196.15, "low": 194.84, "close": 194.84, "volume": 1.314, "close_time": 1762444799999}, {"open_time": 1762444800000, "open": 194.84, "high": 194.84, "low": 194.84, "close": 194.84, "volume": 0.0, "close_time": 1762448399999}, {"open_time": 1762448400000, "open": 194.84, "high": 194.84, "low": 194.84, "close": 194.84, "volume": 0.0, "close_time": 1762451999999}, {"open_time": 1762452000000, "open": 199.39, "high": 199.39, "low": 199.34, "close": 199.34, "volume": 0.263, "close_time": 1762455599999}, {"open_time": 1762455600000, "open": 199.34, "high": 199.34, "low": 199.34, "close": 199.34, "volume": 0.0, "close_time": 1762459199999}, {"open_time": 1762459200000, "open": 197.65, "high": 197.65, "low": 197.65, "close": 197.65, "volume": 0.402, "close_time": 1762462799999}, {"open_time": 1762462800000, "open": 197.65, "high": 197.65, "low": 197.65, "close": 197.65, "volume": 0.39, "close_time": 1762466399999}, {"open_time": 1762466400000, "open": 197.65, "high": 197.65, "low": 197.65, "close": 197.65, "volume": 0.0, "close_time": 1762469999999}, {"open_time": 1762470000000, "open": 198.12, "high": 198.12, "low": 198.12, "close": 198.12, "volume": 0.05, "close_time": 1762473599999}, {"open_time": 1762473600000, "open": 198.12, "high": 198.12, "low": 198.12, "close": 198.12, "volume": 0.0, "close_time": 1762477199999}, {"open_time": 1762477200000, "open": 198.12, "high": 198.12, "low": 198.12, "close": 198.12, "volume": 0.0, "close_time": 1762480799999}, {"open_time": 1762480800000, "open": 198.54, "high": 198.54, "low": 198.54, "close": 198.54, "volume": 0.291, "close_time": 1762484399999}, {"open_time": 1762484400000, "open": 198.54, "high": 198.54, "low": 198.54, "close": 198.54, "volume": 0.0, "close_time": 1762487999999}, {"open_time": 1762488000000, "open": 198.24, "high": 198.24, "low": 198.24, "close": 198.24, "volume": 0.056, "close_time": 1762491599999}, {"open_time": 1762491600000, "open": 198.24, "high": 198.24, "low": 198.24, "close": 198.24, "volume": 0.0, "close_time": 1762495199999}, {"open_time": 1762495200000, "open": 201.25, "high": 201.25, "low": 201.25, "close": 201.25, "volume": 0.02, "close_time": 1762498799999}, {"open_time": 1762498800000, "open": 201.54, "high": 202.31, "low": 201.54, "close": 202.31, "volume": 0.711, "close_time": 1762502399999}, {"open_time": 1762502400000, "open": 202.45, "high": 202.45, "low": 200.2, "close": 200.2, "volume": 0.37, "close_time": 1762505999999}, {"open_time": 1762506000000, "open": 200.6, "high": 200.6, "low": 199.6, "close": 199.66, "volume": 0.388, "close_time": 1762509599999}, {"open_time": 1762509600000, "open": 197.83, "high": 197.83, "low": 197.45, "close": 197.45, "volume": 0.497, "close_time": 1762513199999}, {"open_time": 1762513200000, "open": 196.15, "high": 196.15, "low": 194.84, "close": 194.84, "volume": 0.565, "close_time": 1762516799999}, {"open_time": 1762516800000, "open": 191.89, "high": 191.89, "low": 190.37, "close": 190.37, "volume": 0.825, "close_time": 1762520399999}, {"open_time": 1762520400000, "open": 190.37, "high": 190.37, "low": 190.37, "close": 190.37, "volume": 0.0, "close_time": 1762523999999}, {"open_time": 1762524000000, "open": 195.5, "high": 199.37, "low": 195.5, "close": 199.37, "volume": 6.001, "close_time": 1762527599999}, {"open_time": 1762527600000, "open": 199.39, "high": 200.9, "low": 199.39, "close": 200.9, "volume": 0.491, "close_time": 1762531199999}, {"open_time": 1762531200000, "open": 197.96, "high": 203.79, "low": 197.96, "close": 203.79, "volume": 0.914, "close_time": 1762534799999}, {"open_time": 1762534800000, "open": 205.57, "high": 208.1, "low": 204.86, "close": 206.54, "volume": 4.744, "close_time": 1762538399999}, {"open_time": 1762538400000, "open": 208.73, "high": 210.23, "low": 207.23, "close": 209.99, "volume": 0.854, "close_time": 1762541999999}, {"open_time": 1762542000000, "open": 210.23, "high": 211.3, "low": 207.73, "close": 211.3, "volume": 3.74, "close_time": 1762545599999}, {"open_time": 1762545600000, "open": 211.3, "high": 211.3, "low": 210.29, "close": 210.29, "volume": 0.604, "close_time": 1762549199999}, {"open_time": 1762549200000, "open": 211.32, "high": 212.31, "low": 211.32, "close": 212.31, "volume": 121.798, "close_time": 1762552799999}, {"open_time": 1762552800000, "open": 212.47, "high": 212.47, "low": 212.47, "close": 212.47, "volume": 0.047, "close_time": 1762556399999}, {"open_time": 1762556400000, "open": 210.84, "high": 210.84, "low": 207.16, "close": 207.21, "volume": 0.572, "close_time": 1762559999999}, {"open_time": 1762560000000, "open": 209.35, "high": 210.09, "low": 206.92, "close": 207.33, "volume": 7.289, "close_time": 1762563599999}, {"open_time": 1762563600000, "open": 207.33, "high": 207.33, "low": 207.33, "close": 207.33, "volume": 0.0, "close_time": 1762567199999}, {"open_time": 1762567200000, "open": 210.25, "high": 210.25, "low": 210.25, "close": 210.25, "volume": 0.011, "close_time": 1762570799999}, {"open_time": 1762570800000, "open": 209.98, "high": 209.98, "low": 207.93, "close": 207.93, "volume": 0.262, "close_time": 1762574399999}, {"open_time": 1762574400000, "open": 207.93, "high": 207.93, "low": 207.93, "close": 207.93, "volume": 0.0, "close_time": 1762577999999}, {"open_time": 1762578000000, "open": 205.49, "high": 206.57, "low": 204.95, "close": 206.57, "volume": 1.135, "close_time": 1762581599999}, {"open_time": 1762581600000, "open": 203.97, "high": 203.97, "low": 203.97, "close": 203.97, "volume": 0.103, "close_time": 1762585199999}, {"open_time": 1762585200000, "open": 204.59, "high": 204.67, "low": 204.59, "close": 204.67, "volume": 1.738, "close_time": 1762588799999}, {"open_time": 1762588800000, "open": 204.67, "high": 204.67, "low": 204.67, "close": 204.67, "volume": 0.0, "close_time": 1762592399999}, {"open_time": 1762592400000, "open": 205.31, "high": 205.31, "low": 205.31, "close": 205.31, "volume": 0.053, "close_time": 1762595999999}, {"open_time": 1762596000000, "open": 205.31, "high": 205.31, "low": 205.31, "close": 205.31, "volume": 0.0, "close_time": 1762599599999}, {"open_time": 1762599600000, "open": 206.63, "high": 208.3, "low": 206.4, "close": 206.4, "volume": 1.014, "close_time": 1762603199999}, {"open_time": 1762603200000, "open": 204.69, "high": 204.69, "low": 204.69, "close": 204.69, "volume": 0.089, "close_time": 1762606799999}, {"open_time": 1762606800000, "open": 202.34, "high": 202.34, "low": 201.77, "close": 201.77, "volume": 0.864, "close_time": 1762610399999}, {"open_time": 1762610400000, "open": 201.75, "high": 201.75, "low": 199.95, "close": 201.63, "volume": 1.514, "close_time": 1762613999999}, {"open_time": 1762614000000, "open": 200.82, "high": 200.82, "low": 200.77, "close": 200.77, "volume": 0.05, "close_time": 1762617599999}, {"open_time": 1762617600000, "open": 203.27, "high": 210.22, "low": 199.95, "close": 200.76, "volume": 9.391, "close_time": 1762621199999}, {"open_time": 1762621200000, "open": 200.76, "high": 200.76, "low": 200.76, "close": 200.76, "volume": 0.0, "close_time": 1762624799999}, {"open_time": 1762624800000, "open": 200.76, "high": 200.76, "low": 200.76, "close": 200.76, "volume": 0.0, "close_time": 1762628399999}, {"open_time": 1762628400000, "open": 203.32, "high": 203.32, "low": 203.32, "close": 203.32, "volume": 0.024, "close_time": 1762631999999}, {"open_time": 1762632000000, "open": 203.32, "high": 203.32, "low": 203.32, "close": 203.32, "volume": 0.0, "close_time": 1762635599999}, {"open_time": 1762635600000, "open": 203.32, "high": 203.32, "low": 203.32, "close": 203.32, "volume": 0.0, "close_time": 1762639199999}, {"open_time": 1762639200000, "open": 201.56, "high": 201.56, "low": 201.45, "close": 201.45, "volume": 2.087, "close_time": 1762642799999}, {"open_time": 1762642800000, "open": 201.45, "high": 201.45, "low": 201.45, "close": 201.45, "volume": 0.0, "close_time": 1762646399999}, {"open_time": 1762646400000, "open": 201.38, "high": 201.38, "low": 201.38, "close": 201.38, "volume": 0.04, "close_time": 1762649999999}, {"open_time": 1762650000000, "open": 200.04, "high": 200.37, "low": 200.02, "close": 200.37, "volume": 20.7, "close_time": 1762653599999}, {"open_time": 1762653600000, "open": 200.33, "high": 200.33, "low": 197.83, "close": 197.83, "volume": 0.154, "close_time": 1762657199999}, {"open_time": 1762657200000, "open": 197.53, "high": 197.53, "low": 197.1, "close": 197.13, "volume": 2.751, "close_time": 1762660799999}, {"open_time": 1762660800000, "open": 197.13, "high": 197.13, "low": 197.13, "close": 197.13, "volume": 0.0, "close_time": 1762664399999}, {"open_time": 1762664400000, "open": 197.5, "high": 197.5, "low": 197.5, "close": 197.5, "volume": 0.251, "close_time": 1762667999999}, {"open_time": 1762668000000, "open": 197.5, "high": 197.5, "low": 197.5, "close": 197.5, "volume": 0.0, "close_time": 1762671599999}, {"open_time": 1762671600000, "open": 199.56, "high": 199.56, "low": 199.56, "close": 199.56, "volume": 0.321, "close_time": 1762675199999}, {"open_time": 1762675200000, "open": 199.56, "high": 199.56, "low": 199.56, "close": 199.56, "volume": 0.0, "close_time": 1762678799999}, {"open_time": 1762678800000, "open": 199.96, "high": 199.96, "low": 199.96, "close": 199.96, "volume": 0.017, "close_time": 1762682399999}, {"open_time": 1762682400000, "open": 199.96, "high": 199.96, "low": 199.96, "close": 199.96, "volume": 0.0, "close_time": 1762685999999}, {"open_time": 1762686000000, "open": 201.36, "high": 202.45, "low": 201.36, "close": 202.45, "volume": 0.256, "close_time": 1762689599999}, {"open_time": 1762689600000, "open": 203.79, "high": 203.79, "low": 203.79, "close": 203.79, "volume": 0.201, "close_time": 1762693199999}, {"open_time": 1762693200000, "open": 205.06, "high": 205.06, "low": 205.06, "close": 205.06, "volume": 0.024, "close_time": 1762696799999}, {"open_time": 1762696800000, "open": 205.25, "high": 209.0, "low": 205.25, "close": 209.0, "volume": 3.917, "close_time": 1762700399999}, {"open_time": 1762700400000, "open": 209.0, "high": 209.0, "low": 209.0, "close": 209.0, "volume": 0.0, "close_time": 1762703999999}, {"open_time": 1762704000000, "open": 208.2, "high": 211.93, "low": 208.2, "close": 211.93, "volume": 2.114, "close_time": 1762707599999}, {"open_time": 1762707600000, "open": 211.14, "high": 211.14, "low": 209.85, "close": 209.85, "volume": 0.138, "close_time": 1762711199999}, {"open_time": 1762711200000, "open": 209.51, "high": 212.5, "low": 209.45, "close": 212.5, "volume": 27.066, "close_time": 1762714799999}, {"open_time": 1762714800000, "open": 212.5, "high": 212.82, "low": 212.24, "close": 212.24, "volume": 0.356, "close_time": 1762718399999}, {"open_time": 1762718400000, "open": 211.36, "high": 211.36, "low": 211.36, "close": 211.36, "volume": 0.347, "close_time": 1762721999999}, {"open_time": 1762722000000, "open": 211.36, "high": 211.36, "low": 211.36, "close": 211.36, "volume": 0.0, "close_time": 1762725599999}, {"open_time": 1762725600000, "open": 211.36, "high": 211.36, "low": 211.36, "close": 211.36, "volume": 0.0, "close_time": 1762729199999}, {"open_time": 1762729200000, "open": 214.35, "high": 214.6, "low": 212.06, "close": 212.64, "volume": 6.349, "close_time": 1762732799999}, {"open_time": 1762732800000, "open": 210.36, "high": 217.55, "low": 210.36, "close": 217.55, "volume": 119.172, "close_time": 1762736399999}, {"open_time": 1762736400000, "open": 216.75, "high": 221.2, "low": 215.35, "close": 218.86, "volume": 27.64, "close_time": 1762739999999}, {"open_time": 1762740000000, "open": 218.48, "high": 219.84, "low": 218.48, "close": 219.16, "volume": 7.469, "close_time": 1762743599999}, {"open_time": 1762743600000, "open": 219.23, "high": 219.9, "low": 219.01, "close": 219.87, "volume": 9.265, "close_time": 1762747199999}, {"open_time": 1762747200000, "open": 219.23, "high": 219.99, "low": 219.11, "close": 219.99, "volume": 1.031, "close_time": 1762750799999}, {"open_time": 1762750800000, "open": 220.01, "high": 220.01, "low": 220.01, "close": 220.01, "volume": 0.312, "close_time": 1762754399999}, {"open_time": 1762754400000, "open": 220.01, "high": 220.01, "low": 220.01, "close": 220.01, "volume": 0.0, "close_time": 1762757999999}, {"open_time": 1762758000000, "open": 221.25, "high": 221.87, "low": 220.19, "close": 220.19, "volume": 6.738, "close_time": 1762761599999}, {"open_time": 1762761600000, "open": 219.55, "high": 219.55, "low": 219.55, "close": 219.55, "volume": 0.011, "close_time": 1762765199999}, {"open_time": 1762765200000, "open": 219.26, "high": 223.19, "low": 219.26, "close": 223.19, "volume": 1.359, "close_time": 1762768799999}, {"open_time": 1762768800000, "open": 222.32, "high": 224.19, "low": 222.32, "close": 224.19, "volume": 2.499, "close_time": 1762772399999}, {"open_time": 1762772400000, "open": 223.94, "high": 225.42, "low": 223.71, "close": 224.65, "volume": 71.075, "close_time": 1762775999999}, {"open_time": 1762776000000, "open": 222.74, "high": 222.74, "low": 222.74, "close": 222.74, "volume": 0.127, "close_time": 1762779599999}, {"open_time": 1762779600000, "open": 222.74, "high": 222.74, "low": 222.74, "close": 222.74, "volume": 0.0, "close_time": 1762783199999}, {"open_time": 1762783200000, "open": 222.38, "high": 222.38, "low": 220.14, "close": 220.14, "volume": 5.406, "close_time": 1762786799999}, {"open_time": 1762786800000, "open": 219.55, "high": 219.55, "low": 219.55, "close": 219.55, "volume": 0.011, "close_time": 1762790399999}, {"open_time": 1762790400000, "open": 220.63, "high": 220.63, "low": 216.8, "close": 217.44, "volume": 0.835, "close_time": 1762793999999}, {"open_time": 1762794000000, "open": 216.93, "high": 218.84, "low": 216.93, "close": 218.84, "volume": 0.439, "close_time": 1762797599999}, {"open_time": 1762797600000, "open": 219.55, "high": 221.59, "low": 219.55, "close": 221.59, "volume": 0.352, "close_time": 1762801199999}, {"open_time": 1762801200000, "open": 219.65, "high": 223.08, "low": 219.65, "close": 222.42, "volume": 0.933, "close_time": 1762804799999}, {"open_time": 1762804800000, "open": 224.19, "high": 224.4, "low": 224.19, "close": 224.4, "volume": 0.033, "close_time": 1762808399999}, {"open_time": 1762808400000, "open": 221.87, "high": 224.12, "low": 220.78, "close": 224.12, "volume": 6.642, "close_time": 1762811999999}, {"open_time": 1762812000000, "open": 219.56, "high": 229.25, "low": 219.13, "close": 229.25, "volume": 8.032, "close_time": 1762815599999}, {"open_time": 1762815600000, "open": 228.0, "high": 229.07, "low": 226.47, "close": 226.47, "volume": 2.506, "close_time": 1762819199999}, {"open_time": 1762819200000, "open": 228.95, "high": 231.03, "low": 225.64, "close": 230.84, "volume": 5.098, "close_time": 1762822799999}, {"open_time": 1762822800000, "open": 226.2, "high": 232.24, "low": 226.2, "close": 226.49, "volume": 1.459, "close_time": 1762826399999}, {"open_time": 1762826400000, "open": 225.71, "high": 231.69, "low": 225.71, "close": 231.69, "volume": 0.835, "close_time": 1762829999999}, {"open_time": 1762830000000, "open": 231.69, "high": 231.69, "low": 231.69, "close": 231.69, "volume": 0.0, "close_time": 1762833599999}, {"open_time": 1762833600000, "open": 228.84, "high": 228.84, "low": 228.84, "close": 228.84, "volume": 0.287, "close_time": 1762837199999}, {"open_time": 1762837200000, "open": 226.52, "high": 226.52, "low": 219.55, "close": 220.4, "volume": 3.508, "close_time": 1762840799999}, {"open_time": 1762840800000, "open": 218.87, "high": 219.0, "low": 218.71, "close": 219.0, "volume": 1.342, "close_time": 1762844399999}, {"open_time": 1762844400000, "open": 218.26, "high": 219.9, "low": 216.8, "close": 216.8, "volume": 0.538, "close_time": 1762847999999}, {"open_time": 1762848000000, "open": 216.8, "high": 216.8, "low": 216.8, "close": 216.8, "volume": 0.0, "close_time": 1762851599999}, {"open_time": 1762851600000, "open": 217.23, "high": 218.95, "low": 217.23, "close": 218.95, "volume": 0.432, "close_time": 1762855199999}, {"open_time": 1762855200000, "open": 218.95, "high": 218.95, "low": 218.95, "close": 218.95, "volume": 0.0, "close_time": 1762858799999}, {"open_time": 1762858800000, "open": 218.95, "high": 218.95, "low": 218.95, "close": 218.95, "volume": 0.0, "close_time": 1762862399999}, {"open_time": 1762862400000, "open": 215.91, "high": 215.91, "low": 215.23, "close": 215.23, "volume": 0.525, "close_time": 1762865999999}, {"open_time": 1762866000000, "open": 215.23, "high": 215.23, "low": 215.23, "close": 215.23, "volume": 0.0, "close_time": 1762869599999}, {"open_time": 1762869600000, "open": 214.8, "high": 214.8, "low": 214.8, "close": 214.8, "volume": 0.096, "close_time": 1762873199999}, {"open_time": 1762873200000, "open": 216.28, "high": 216.28, "low": 216.28, "close": 216.28, "volume": 0.392, "close_time": 1762876799999}, {"open_time": 1762876800000, "open": 216.28, "high": 216.28, "low": 216.28, "close": 216.28, "volume": 0.0, "close_time": 1762880399999}, {"open_time": 1762880400000, "open": 217.52, "high": 217.52, "low": 212.82, "close": 212.82, "volume": 2.954, "close_time": 1762883999999}, {"open_time": 1762884000000, "open": 212.74, "high": 216.27, "low": 212.74, "close": 216.27, "volume": 2.811, "close_time": 1762887599999}, {"open_time": 1762887600000, "open": 212.35, "high": 215.87, "low": 212.31, "close": 215.87, "volume": 0.344, "close_time": 1762891199999}, {"open_time": 1762891200000, "open": 211.44, "high": 211.44, "low": 210.66, "close": 210.66, "volume": 20.695, "close_time": 1762894799999}, {"open_time": 1762894800000, "open": 210.66, "high": 210.66, "low": 209.09, "close": 209.09, "volume": 54.485, "close_time": 1762898399999}, {"open_time": 1762898400000, "open": 209.09, "high": 209.09, "low": 209.09, "close": 209.09, "volume": 0.0, "close_time": 1762901999999}, {"open_time": 1762902000000, "open": 207.52, "high": 207.58, "low": 207.51, "close": 207.51, "volume": 0.719, "close_time": 1762905599999}, {"open_time": 1762905600000, "open": 207.53, "high": 208.48, "low": 207.1, "close": 208.48, "volume": 4.959, "close_time": 1762909199999}, {"open_time": 1762909200000, "open": 209.92, "high": 210.39, "low": 209.92, "close": 210.39, "volume": 0.436, "close_time": 1762912799999}, {"open_time": 1762912800000, "open": 211.15, "high": 211.15, "low": 211.15, "close": 211.15, "volume": 0.129, "close_time": 1762916399999}, {"open_time": 1762916400000, "open": 211.78, "high": 214.32, "low": 211.77, "close": 214.32, "volume": 0.485, "close_time": 1762919999999}, {"open_time": 1762920000000, "open": 214.32, "high": 214.32, "low": 214.32, "close": 214.32, "volume": 0.0, "close_time": 1762923599999}, {"open_time": 1762923600000, "open": 214.32, "high": 214.32, "low": 214.32, "close": 214.32, "volume": 0.0, "close_time": 1762927199999}, {"open_time": 1762927200000, "open": 214.32, "high": 214.32, "low": 214.32, "close": 214.32, "volume": 0.0, "close_time": 1762930799999}, {"open_time": 1762930800000, "open": 213.15, "high": 213.15, "low": 213.15, "close": 213.15, "volume": 0.011, "close_time": 1762934399999}, {"open_time": 1762934400000, "open": 212.45, "high": 212.45, "low": 212.45, "close": 212.45, "volume": 1.27, "close_time": 1762937999999}, {"open_time": 1762938000000, "open": 212.96, "high": 214.35, "low": 212.96, "close": 213.79, "volume": 0.665, "close_time": 1762941599999}, {"open_time": 1762941600000, "open": 215.14, "high": 215.2, "low": 215.14, "close": 215.2, "volume": 0.176, "close_time": 1762945199999}, {"open_time": 1762945200000, "open": 217.25, "high": 217.78, "low": 213.59, "close": 217.78, "volume": 0.652, "close_time": 1762948799999}, {"open_time": 1762948800000, "open": 218.51, "high": 218.51, "low": 218.51, "close": 218.51, "volume": 0.099, "close_time": 1762952399999}, {"open_time": 1762952400000, "open": 218.51, "high": 218.51, "low": 218.51, "close": 218.51, "volume": 0.0, "close_time": 1762955999999}, {"open_time": 1762956000000, "open": 213.52, "high": 213.52, "low": 212.31, "close": 212.31, "volume": 0.105, "close_time": 1762959599999}, {"open_time": 1762959600000, "open": 210.68, "high": 210.68, "low": 207.1, "close": 207.1, "volume": 0.956, "close_time": 1762963199999}, {"open_time": 1762963200000, "open": 206.92, "high": 206.92, "low": 204.59, "close": 205.6, "volume": 3.561, "close_time": 1762966799999}, {"open_time": 1762966800000, "open": 205.79, "high": 208.65, "low": 203.97, "close": 208.65, "volume": 0.613, "close_time": 1762970399999}, {"open_time": 1762970400000, "open": 208.19, "high": 208.19, "low": 208.17, "close": 208.17, "volume": 2.496, "close_time": 1762973999999}, {"open_time": 1762974000000, "open": 208.17, "high": 208.17, "low": 208.17, "close": 208.17, "volume": 0.0, "close_time": 1762977599999}, {"open_time": 1762977600000, "open": 208.67, "high": 208.68, "low": 208.67, "close": 208.68, "volume": 0.394, "close_time": 1762981199999}, {"open_time": 1762981200000, "open": 208.68, "high": 208.68, "low": 208.68, "close": 208.68, "volume": 0.047, "close_time": 1762984799999}, {"open_time": 1762984800000, "open": 208.68, "high": 208.68, "low": 208.68, "close": 208.68, "volume": 0.0, "close_time": 1762988399999}, {"open_time": 1762988400000, "open": 208.72, "high": 208.72, "low": 204.57, "close": 204.57, "volume": 0.966, "close_time": 1762991999999}, {"open_time": 1762992000000, "open": 206.35, "high": 206.36, "low": 204.98, "close": 205.16, "volume": 8.649, "close_time": 1762995599999}, {"open_time": 1762995600000, "open": 208.27, "high": 208.99, "low": 208.27, "close": 208.99, "volume": 0.438, "close_time": 1762999199999}, {"open_time": 1762999200000, "open": 209.91, "high": 209.91, "low": 209.91, "close": 209.91, "volume": 0.239, "close_time": 1763002799999}, {"open_time": 1763002800000, "open": 208.16, "high": 210.96, "low": 204.78, "close": 210.96, "volume": 3.918, "close_time": 1763006399999}, {"open_time": 1763006400000, "open": 205.65, "high": 209.67, "low": 205.65, "close": 209.67, "volume": 0.608, "close_time": 1763009999999}, {"open_time": 1763010000000, "open": 211.88, "high": 213.8, "low": 211.88, "close": 213.8, "volume": 1.669, "close_time": 1763013599999}, {"open_time": 1763013600000, "open": 214.35, "high": 216.03, "low": 214.35, "close": 216.03, "volume": 87.173, "close_time": 1763017199999}, {"open_time": 1763017200000, "open": 216.78, "high": 216.78, "low": 211.43, "close": 211.43, "volume": 1.252, "close_time": 1763020799999}, {"open_time": 1763020800000, "open": 211.43, "high": 211.43, "low": 211.43, "close": 211.43, "volume": 0.0, "close_time": 1763024399999}, {"open_time": 1763024400000, "open": 211.81, "high": 211.81, "low": 211.81, "close": 211.81, "volume": 0.064, "close_time": 1763027999999}, {"open_time": 1763028000000, "open": 211.81, "high": 211.81, "low": 211.81, "close": 211.81, "volume": 0.0, "close_time": 1763031599999}, {"open_time": 1763031600000, "open": 214.32, "high": 214.79, "low": 214.32, "close": 214.79, "volume": 0.08, "close_time": 1763035199999}, {"open_time": 1763035200000, "open": 214.79, "high": 214.79, "low": 214.79, "close": 214.79, "volume": 0.0, "close_time": 1763038799999}, {"open_time": 1763038800000, "open": 213.14, "high": 213.14, "low": 210.29, "close": 210.29, "volume": 0.114, "close_time": 1763042399999}, {"open_time": 1763042400000, "open": 208.63, "high": 208.63, "low": 208.46, "close": 208.46, "volume": 0.116, "close_time": 1763045999999}, {"open_time": 1763046000000, "open": 207.51, "high": 207.51, "low": 207.51, "close": 207.51, "volume": 0.192, "close_time": 1763049599999}, {"open_time": 1763049600000, "open": 207.1, "high": 207.1, "low": 204.92, "close": 204.92, "volume": 0.548, "close_time": 1763053199999}, {"open_time": 1763053200000, "open": 203.97, "high": 207.65, "low": 199.65, "close": 199.65, "volume": 86.167, "close_time": 1763056799999}, {"open_time": 1763056800000, "open": 197.83, "high": 197.83, "low": 193.77, "close": 193.77, "volume": 7.17, "close_time": 1763060399999}, {"open_time": 1763060400000, "open": 195.28, "high": 195.28, "low": 191.89, "close": 191.89, "volume": 0.731, "close_time": 1763063999999}, {"open_time": 1763064000000, "open": 191.01, "high": 191.21, "low": 191.0, "close": 191.0, "volume": 10.325, "close_time": 1763067599999}, {"open_time": 1763067600000, "open": 191.0, "high": 191.0, "low": 191.0, "close": 191.0, "volume": 0.0, "close_time": 1763071199999}, {"open_time": 1763071200000, "open": 195.15, "high": 199.36, "low": 195.15, "close": 199.36, "volume": 0.823, "close_time": 1763074799999}, {"open_time": 1763074800000, "open": 199.37, "high": 201.83, "low": 199.0, "close": 199.0, "volume": 8.259, "close_time": 1763078399999}, {"open_time": 1763078400000, "open": 201.78, "high": 201.78, "low": 201.78, "close": 201.78, "volume": 0.044, "close_time": 1763081999999}, {"open_time": 1763082000000, "open": 196.68, "high": 196.68, "low": 196.15, "close": 196.15, "volume": 0.513, "close_time": 1763085599999}, {"open_time": 1763085600000, "open": 194.84, "high": 194.84, "low": 194.84, "close": 194.84, "volume": 0.108, "close_time": 1763089199999}, {"open_time": 1763089200000, "open": 194.84, "high": 194.84, "low": 194.84, "close": 194.84, "volume": 0.0, "close_time": 1763092799999}, {"open_time": 1763092800000, "open": 191.89, "high": 191.89, "low": 185.75, "close": 189.35, "volume": 29.287, "close_time": 1763096399999}, {"open_time": 1763096400000, "open": 190.41, "high": 190.47, "low": 190.41, "close": 190.47, "volume": 0.496, "close_time": 1763099999999}, {"open_time": 1763100000000, "open": 190.99, "high": 190.99, "low": 190.99, "close": 190.99, "volume": 0.021, "close_time": 1763103599999}, {"open_time": 1763103600000, "open": 187.14, "high": 190.39, "low": 186.12, "close": 186.74, "volume": 2.631, "close_time": 1763107199999}, {"open_time": 1763107200000, "open": 185.74, "high": 185.74, "low": 185.38, "close": 185.38, "volume": 1.175, "close_time": 1763110799999}, {"open_time": 1763110800000, "open": 185.38, "high": 185.38, "low": 183.0, "close": 183.0, "volume": 33.894, "close_time": 1763114399999}, {"open_time": 1763114400000, "open": 186.33, "high": 186.33, "low": 186.33, "close": 186.33, "volume": 2.0, "close_time": 1763117999999}, {"open_time": 1763118000000, "open": 183.0, "high": 183.81, "low": 179.54, "close": 179.54, "volume": 91.857, "close_time": 1763121599999}, {"open_time": 1763121600000, "open": 179.64, "high": 184.05, "low": 175.0, "close": 175.0, "volume": 9.224, "close_time": 1763125199999}, {"open_time": 1763125200000, "open": 179.17, "high": 179.18, "low": 179.17, "close": 179.18, "volume": 1.35, "close_time": 1763128799999}, {"open_time": 1763128800000, "open": 179.18, "high": 179.19, "low": 174.99, "close": 179.19, "volume": 2.164, "close_time": 1763132399999}, {"open_time": 1763132400000, "open": 179.78, "high": 181.93, "low": 179.78, "close": 181.93, "volume": 10.726, "close_time": 1763135999999}, {"open_time": 1763136000000, "open": 178.55, "high": 182.93, "low": 178.4, "close": 182.93, "volume": 0.597, "close_time": 1763139599999}, {"open_time": 1763139600000, "open": 182.95, "high": 182.95, "low": 177.79, "close": 177.79, "volume": 11.689, "close_time": 1763143199999}, {"open_time": 1763143200000, "open": 180.89, "high": 180.89, "low": 177.09, "close": 177.09, "volume": 0.149, "close_time": 1763146799999}, {"open_time": 1763146800000, "open": 180.99, "high": 181.0, "low": 180.99, "close": 181.0, "volume": 1.102, "close_time": 1763150399999}, {"open_time": 1763150400000, "open": 181.15, "high": 181.15, "low": 175.1, "close": 175.1, "volume": 0.674, "close_time": 1763153999999}, {"open_time": 1763154000000, "open": 179.13, "high": 179.19, "low": 179.13, "close": 179.19, "volume": 0.438, "close_time": 1763157599999}, {"open_time": 1763157600000, "open": 179.19, "high": 181.44, "low": 179.19, "close": 181.44, "volume": 6.722, "close_time": 1763161199999}, {"open_time": 1763161200000, "open": 176.54, "high": 176.54, "low": 175.0, "close": 175.0, "volume": 6.17, "close_time": 1763164799999}, {"open_time": 1763164800000, "open": 175.0, "high": 175.0, "low": 175.0, "close": 175.0, "volume": 0.0, "close_time": 1763168399999}, {"open_time": 1763168400000, "open": 177.12, "high": 177.69, "low": 173.93, "close": 177.68, "volume": 1.509, "close_time": 1763171999999}, {"open_time": 1763172000000, "open": 177.98, "high": 179.19, "low": 177.82, "close": 179.19, "volume": 0.48, "close_time": 1763175599999}, {"open_time": 1763175600000, "open": 179.19, "high": 179.19, "low": 179.19, "close": 179.19, "volume": 0.0, "close_time": 1763179199999}, {"open_time": 1763179200000, "open": 179.19, "high": 179.19, "low": 179.19, "close": 179.19, "volume": 0.0, "close_time": 1763182799999}, {"open_time": 1763182800000, "open": 179.19, "high": 179.19, "low": 179.19, "close": 179.19, "volume": 0.0, "close_time": 1763186399999}, {"open_time": 1763186400000, "open": 179.67, "high": 179.67, "low": 179.67, "close": 179.67, "volume": 0.018, "close_time": 1763189999999}, {"open_time": 1763190000000, "open": 179.67, "high": 179.67, "low": 179.67, "close": 179.67, "volume": 0.0, "close_time": 1763193599999}, {"open_time": 1763193600000, "open": 179.67, "high": 179.67, "low": 179.67, "close": 179.67, "volume": 0.0, "close_time": 1763197199999}, {"open_time": 1763197200000, "open": 179.67, "high": 179.67, "low": 179.67, "close": 179.67, "volume": 0.0, "close_time": 1763200799999}, {"open_time": 1763200800000, "open": 178.15, "high": 180.63, "low": 178.15, "close": 180.63, "volume": 1.066, "close_time": 1763204399999}, {"open_time": 1763204400000, "open": 180.63, "high": 180.63, "low": 180.63, "close": 180.63, "volume": 0.0, "close_time": 1763207999999}, {"open_time": 1763208000000, "open": 180.63, "high": 180.63, "low": 180.63, "close": 180.63, "volume": 0.0, "close_time": 1763211599999}, {"open_time": 1763211600000, "open": 180.63, "high": 180.63, "low": 180.63, "close": 180.63, "volume": 0.0, "close_time": 1763215199999}, {"open_time": 1763215200000, "open": 180.63, "high": 180.63, "low": 180.63, "close": 180.63, "volume": 0.0, "close_time": 1763218799999}, {"open_time": 1763218800000, "open": 180.63, "high": 180.63, "low": 180.63, "close": 180.63, "volume": 0.0, "close_time": 1763222399999}, {"open_time": 1763222400000, "open": 180.63, "high": 180.63, "low": 180.63, "close": 180.63, "volume": 0.0, "close_time": 1763225999999}, {"open_time": 1763226000000, "open": 181.94, "high": 181.94, "low": 181.94, "close": 181.94, "volume": 0.119, "close_time": 1763229599999}, {"open_time": 1763229600000, "open": 181.94, "high": 181.94, "low": 181.94, "close": 181.94, "volume": 0.0, "close_time": 1763233199999}, {"open_time": 1763233200000, "open": 181.94, "high": 181.94, "low": 181.94, "close": 181.94, "volume": 0.0, "close_time": 1763236799999}, {"open_time": 1763236800000, "open": 179.78, "high": 179.78, "low": 177.97, "close": 177.97, "volume": 0.28, "close_time": 1763240399999}, {"open_time": 1763240400000, "open": 177.97, "high": 177.97, "low": 177.97, "close": 177.97, "volume": 0.0, "close_time": 1763243999999}, {"open_time": 1763244000000, "open": 177.97, "high": 177.97, "low": 177.97, "close": 177.97, "volume": 0.0, "close_time": 1763247599999}, {"open_time": 1763247600000, "open": 177.97, "high": 177.97, "low": 177.97, "close": 177.97, "volume": 0.0, "close_time": 1763251199999}, {"open_time": 1763251200000, "open": 177.79, "high": 177.79, "low": 177.79, "close": 177.79, "volume": 0.119, "close_time": 1763254799999}, {"open_time": 1763254800000, "open": 177.79, "high": 177.79, "low": 177.79, "close": 177.79, "volume": 0.0, "close_time": 1763258399999}, {"open_time": 1763258400000, "open": 177.79, "high": 177.79, "low": 177.79, "close": 177.79, "volume": 0.0, "close_time": 1763261999999}, {"open_time": 1763262000000, "open": 177.79, "high": 177.79, "low": 177.79, "close": 177.79, "volume": 0.0, "close_time": 1763265599999}, {"open_time": 1763265600000, "open": 181.38, "high": 181.38, "low": 181.38, "close": 181.38, "volume": 0.203, "close_time": 1763269199999}, {"open_time": 1763269200000, "open": 181.38, "high": 181.38, "low": 181.38, "close": 181.38, "volume": 0.0, "close_time": 1763272799999}, {"open_time": 1763272800000, "open": 181.58, "high": 181.58, "low": 181.56, "close": 181.56, "volume": 0.061, "close_time": 1763276399999}, {"open_time": 1763276400000, "open": 180.73, "high": 180.73, "low": 180.73, "close": 180.73, "volume": 0.062, "close_time": 1763279999999}, {"open_time": 1763280000000, "open": 181.23, "high": 181.23, "low": 181.23, "close": 181.23, "volume": 0.055, "close_time": 1763283599999}, {"open_time": 1763283600000, "open": 181.23, "high": 181.23, "low": 181.23, "close": 181.23, "volume": 0.0, "close_time": 1763287199999}, {"open_time": 1763287200000, "open": 181.6, "high": 181.94, "low": 181.6, "close": 181.94, "volume": 0.174, "close_time": 1763290799999}, {"open_time": 1763290800000, "open": 177.98, "high": 177.98, "low": 177.27, "close": 177.27, "volume": 0.561, "close_time": 1763294399999}, {"open_time": 1763294400000, "open": 176.79, "high": 176.79, "low": 176.79, "close": 176.79, "volume": 0.759, "close_time": 1763297999999}, {"open_time": 1763298000000, "open": 177.45, "high": 177.45, "low": 176.84, "close": 176.84, "volume": 0.261, "close_time": 1763301599999}, {"open_time": 1763301600000, "open": 176.84, "high": 176.84, "low": 176.84, "close": 176.84, "volume": 0.0, "close_time": 1763305199999}, {"open_time": 1763305200000, "open": 179.32, "high": 179.32, "low": 174.36, "close": 174.36, "volume": 0.378, "close_time": 1763308799999}, {"open_time": 1763308800000, "open": 172.79, "high": 172.79, "low": 169.84, "close": 169.84, "volume": 54.565, "close_time": 1763312399999}, {"open_time": 1763312400000, "open": 168.58, "high": 168.58, "low": 168.39, "close": 168.39, "volume": 0.523, "close_time": 1763315999999}, {"open_time": 1763316000000, "open": 170.65, "high": 174.14, "low": 170.65, "close": 174.14, "volume": 0.621, "close_time": 1763319599999}, {"open_time": 1763319600000, "open": 174.62, "high": 174.62, "low": 173.34, "close": 173.34, "volume": 0.614, "close_time": 1763323199999}, {"open_time": 1763323200000, "open": 172.54, "high": 172.54, "low": 172.5, "close": 172.5, "volume": 0.954, "close_time": 1763326799999}, {"open_time": 1763326800000, "open": 176.38, "high": 176.39, "low": 176.38, "close": 176.39, "volume": 0.416, "close_time": 1763330399999}, {"open_time": 1763330400000, "open": 169.85, "high": 173.79, "low": 169.84, "close": 172.49, "volume": 0.654, "close_time": 1763333999999}, {"open_time": 1763334000000, "open": 173.8, "high": 173.8, "low": 173.15, "close": 173.15, "volume": 21.017, "close_time": 1763337599999}, {"open_time": 1763337600000, "open": 173.15, "high": 173.15, "low": 173.15, "close": 173.15, "volume": 0.0, "close_time": 1763341199999}, {"open_time": 1763341200000, "open": 173.15, "high": 173.15, "low": 173.15, "close": 173.15, "volume": 0.0, "close_time": 1763344799999}, {"open_time": 1763344800000, "open": 174.01, "high": 174.01, "low": 174.01, "close": 174.01, "volume": 0.302, "close_time": 1763348399999}, {"open_time": 1763348400000, "open": 176.48, "high": 176.48, "low": 176.48, "close": 176.48, "volume": 0.122, "close_time": 1763351999999}, {"open_time": 1763352000000, "open": 176.48, "high": 176.48, "low": 176.48, "close": 176.48, "volume": 0.0, "close_time": 1763355599999}, {"open_time": 1763355600000, "open": 176.48, "high": 176.48, "low": 176.48, "close": 176.48, "volume": 0.0, "close_time": 1763359199999}, {"open_time": 1763359200000, "open": 176.48, "high": 176.48, "low": 176.48, "close": 176.48, "volume": 0.0, "close_time": 1763362799999}, {"open_time": 1763362800000, "open": 177.95, "high": 178.49, "low": 177.95, "close": 178.49, "volume": 0.27, "close_time": 1763366399999}, {"open_time": 1763366400000, "open": 178.95, "high": 178.95, "low": 178.95, "close": 178.95, "volume": 0.336, "close_time": 1763369999999}, {"open_time": 1763370000000, "open": 179.19, "high": 180.09, "low": 179.19, "close": 180.09, "volume": 0.333, "close_time": 1763373599999}, {"open_time": 1763373600000, "open": 180.09, "high": 180.09, "low": 180.09, "close": 180.09, "volume": 0.0, "close_time": 1763377199999}, {"open_time": 1763377200000, "open": 178.86, "high": 178.86, "low": 178.29, "close": 178.29, "volume": 0.81, "close_time": 1763380799999}, {"open_time": 1763380800000, "open": 178.29, "high": 178.29, "low": 178.29, "close": 178.29, "volume": 0.0, "close_time": 1763384399999}, {"open_time": 1763384400000, "open": 178.0, "high": 181.94, "low": 172.45, "close": 172.45, "volume": 2.481, "close_time": 1763387999999}, {"open_time": 1763388000000, "open": 175.37, "high": 179.19, "low": 175.37, "close": 177.39, "volume": 1.3, "close_time": 1763391599999}, {"open_time": 1763391600000, "open": 175.1, "high": 177.14, "low": 175.1, "close": 176.37, "volume": 0.664, "close_time": 1763395199999}, {"open_time": 1763395200000, "open": 173.18, "high": 173.18, "low": 172.45, "close": 172.96, "volume": 4.642, "close_time": 1763398799999}, {"open_time": 1763398800000, "open": 176.48, "high": 178.47, "low": 172.45, "close": 172.45, "volume": 0.651, "close_time": 1763402399999}, {"open_time": 1763402400000, "open": 169.88, "high": 169.88, "low": 167.37, "close": 167.37, "volume": 1.269, "close_time": 1763405999999}, {"open_time": 1763406000000, "open": 167.27, "high": 169.45, "low": 165.43, "close": 166.88, "volume": 7.525, "close_time": 1763409599999}, {"open_time": 1763409600000, "open": 165.1, "high": 165.1, "low": 165.1, "close": 165.1, "volume": 39.997, "close_time": 1763413199999}, {"open_time": 1763413200000, "open": 168.22, "high": 168.22, "low": 168.22, "close": 168.22, "volume": 0.208, "close_time": 1763416799999}, {"open_time": 1763416800000, "open": 168.22, "high": 168.22, "low": 168.22, "close": 168.22, "volume": 0.0, "close_time": 1763420399999}, {"open_time": 1763420400000, "open": 168.22, "high": 168.22, "low": 168.22, "close": 168.22, "volume": 0.0, "close_time": 1763423999999}, {"open_time": 1763424000000, "open": 168.22, "high": 168.22, "low": 168.22, "close": 168.22, "volume": 0.0, "close_time": 1763427599999}, {"open_time": 1763427600000, "open": 168.96, "high": 168.96, "low": 168.96, "close": 168.96, "volume": 0.282, "close_time": 1763431199999}, {"open_time": 1763431200000, "open": 168.29, "high": 168.29, "low": 168.03, "close": 168.03, "volume": 4.759, "close_time": 1763434799999}, {"open_time": 1763434800000, "open": 168.17, "high": 168.17, "low": 168.17, "close": 168.17, "volume": 0.299, "close_time": 1763438399999}, {"open_time": 1763438400000, "open": 169.76, "high": 170.93, "low": 165.65, "close": 170.93, "volume": 6.878, "close_time": 1763441999999}, {"open_time": 1763442000000, "open": 170.6, "high": 171.17, "low": 170.6, "close": 171.17, "volume": 0.379, "close_time": 1763445599999}, {"open_time": 1763445600000, "open": 171.17, "high": 171.17, "low": 171.17, "close": 171.17, "volume": 0.0, "close_time": 1763449199999}, {"open_time": 1763449200000, "open": 171.17, "high": 171.17, "low": 171.17, "close": 171.17, "volume": 0.0, "close_time": 1763452799999}, {"open_time": 1763452800000, "open": 171.17, "high": 171.17, "low": 171.17, "close": 171.17, "volume": 1.0, "close_time": 1763456399999}, {"open_time": 1763456400000, "open": 170.95, "high": 170.95, "low": 170.95, "close": 170.95, "volume": 0.059, "close_time": 1763459999999}, {"open_time": 1763460000000, "open": 173.2, "high": 173.2, "low": 173.2, "close": 173.2, "volume": 1.153, "close_time": 1763463599999}, {"open_time": 1763463600000, "open": 173.2, "high": 173.2, "low": 173.2, "close": 173.2, "volume": 0.0, "close_time": 1763467199999}, {"open_time": 1763467200000, "open": 171.24, "high": 173.54, "low": 171.09, "close": 173.54, "volume": 10.303, "close_time": 1763470799999}, {"open_time": 1763470800000, "open": 173.24, "high": 173.71, "low": 173.24, "close": 173.71, "volume": 0.412, "close_time": 1763474399999}, {"open_time": 1763474400000, "open": 173.8, "high": 174.62, "low": 173.8, "close": 174.62, "volume": 0.646, "close_time": 1763477999999}, {"open_time": 1763478000000, "open": 175.15, "high": 177.26, "low": 175.15, "close": 176.07, "volume": 0.685, "close_time": 1763481599999}, {"open_time": 1763481600000, "open": 178.48, "high": 179.19, "low": 177.25, "close": 177.26, "volume": 3.092, "close_time": 1763485199999}, {"open_time": 1763485200000, "open": 177.26, "high": 177.26, "low": 177.26, "close": 177.26, "volume": 0.0, "close_time": 1763488799999}, {"open_time": 1763488800000, "open": 177.26, "high": 177.26, "low": 177.26, "close": 177.26, "volume": 0.0, "close_time": 1763492399999}, {"open_time": 1763492400000, "open": 179.71, "high": 179.71, "low": 178.55, "close": 178.55, "volume": 1.653, "close_time": 1763495999999}, {"open_time": 1763496000000, "open": 178.65, "high": 178.65, "low": 178.65, "close": 178.65, "volume": 1.083, "close_time": 1763499599999}, {"open_time": 1763499600000, "open": 178.6, "high": 178.6, "low": 178.6, "close": 178.6, "volume": 0.056, "close_time": 1763503199999}, {"open_time": 1763503200000, "open": 178.6, "high": 178.6, "low": 178.6, "close": 178.6, "volume": 0.0, "close_time": 1763506799999}, {"open_time": 1763506800000, "open": 176.02, "high": 176.02, "low": 176.02, "close": 176.02, "volume": 3.01, "close_time": 1763510399999}, {"open_time": 1763510400000, "open": 176.0, "high": 176.0, "low": 176.0, "close": 176.0, "volume": 0.956, "close_time": 1763513999999}, {"open_time": 1763514000000, "open": 176.0, "high": 176.0, "low": 176.0, "close": 176.0, "volume": 0.0, "close_time": 1763517599999}, {"open_time": 1763517600000, "open": 177.77, "high": 177.77, "low": 177.77, "close": 177.77, "volume": 0.276, "close_time": 1763521199999}, {"open_time": 1763521200000, "open": 177.77, "high": 177.77, "low": 177.77, "close": 177.77, "volume": 0.0, "close_time": 1763524799999}, {"open_time": 1763524800000, "open": 175.14, "high": 175.14, "low": 175.0, "close": 175.0, "volume": 1.392, "close_time": 1763528399999}, {"open_time": 1763528400000, "open": 172.79, "high": 172.79, "low": 170.38, "close": 170.38, "volume": 1.36, "close_time": 1763531999999}, {"open_time": 1763532000000, "open": 172.91, "high": 172.91, "low": 172.91, "close": 172.91, "volume": 0.304, "close_time": 1763535599999}, {"open_time": 1763535600000, "open": 172.91, "high": 172.91, "low": 172.91, "close": 172.91, "volume": 0.0, "close_time": 1763539199999}, {"open_time": 1763539200000, "open": 172.91, "high": 172.91, "low": 172.91, "close": 172.91, "volume": 0.0, "close_time": 1763542799999}, {"open_time": 1763542800000, "open": 174.05, "high": 174.05, "low": 174.05, "close": 174.05, "volume": 0.25, "close_time": 1763546399999}, {"open_time": 1763546400000, "open": 176.48, "high": 176.48, "low": 176.48, "close": 176.48, "volume": 0.122, "close_time": 1763549999999}, {"open_time": 1763550000000, "open": 176.48, "high": 176.48, "low": 176.48, "close": 176.48, "volume": 0.0, "close_time": 1763553599999}, {"open_time": 1763553600000, "open": 176.48, "high": 176.48, "low": 176.48, "close": 176.48, "volume": 0.0, "close_time": 1763557199999}, {"open_time": 1763557200000, "open": 173.0, "high": 173.0, "low": 173.0, "close": 173.0, "volume": 0.115, "close_time": 1763560799999}, {"open_time": 1763560800000, "open": 172.45, "high": 172.51, "low": 172.45, "close": 172.51, "volume": 0.393, "close_time": 1763564399999}, {"open_time": 1763564400000, "open": 174.24, "high": 174.24, "low": 168.39, "close": 168.39, "volume": 1.855, "close_time": 1763567999999}, {"open_time": 1763568000000, "open": 167.27, "high": 167.27, "low": 167.17, "close": 167.17, "volume": 2.149, "close_time": 1763571599999}, {"open_time": 1763571600000, "open": 165.1, "high": 165.1, "low": 165.0, "close": 165.0, "volume": 104.534, "close_time": 1763575199999}, {"open_time": 1763575200000, "open": 165.0, "high": 165.0, "low": 164.3, "close": 164.3, "volume": 1.822, "close_time": 1763578799999}, {"open_time": 1763578800000, "open": 164.3, "high": 164.3, "low": 164.3, "close": 164.3, "volume": 0.0, "close_time": 1763582399999}, {"open_time": 1763582400000, "open": 164.38, "high": 171.16, "low": 164.38, "close": 171.16, "volume": 81.67, "close_time": 1763585999999}, {"open_time": 1763586000000, "open": 171.16, "high": 174.14, "low": 171.16, "close": 174.14, "volume": 1.592, "close_time": 1763589599999}, {"open_time": 1763589600000, "open": 174.13, "high": 174.13, "low": 174.13, "close": 174.13, "volume": 0.025, "close_time": 1763593199999}, {"open_time": 1763593200000, "open": 174.14, "high": 174.62, "low": 173.05, "close": 174.62, "volume": 74.482, "close_time": 1763596799999}, {"open_time": 1763596800000, "open": 175.26, "high": 175.26, "low": 175.24, "close": 175.24, "volume": 0.05, "close_time": 1763600399999}, {"open_time": 1763600400000, "open": 174.72, "high": 174.72, "low": 174.72, "close": 174.72, "volume": 0.059, "close_time": 1763603999999}, {"open_time": 1763604000000, "open": 174.99, "high": 176.17, "low": 174.42, "close": 174.42, "volume": 0.578, "close_time": 1763607599999}, {"open_time": 1763607600000, "open": 176.48, "high": 176.48, "low": 176.48, "close": 176.48, "volume": 0.122, "close_time": 1763611199999}, {"open_time": 1763611200000, "open": 174.85, "high": 177.33, "low": 174.79, "close": 177.33, "volume": 27.438, "close_time": 1763614799999}, {"open_time": 1763614800000, "open": 177.33, "high": 177.33, "low": 177.33, "close": 177.33, "volume": 0.0, "close_time": 1763618399999}, {"open_time": 1763618400000, "open": 177.33, "high": 177.33, "low": 177.33, "close": 177.33, "volume": 0.0, "close_time": 1763621999999}, {"open_time": 1763622000000, "open": 178.35, "high": 178.49, "low": 178.35, "close": 178.49, "volume": 0.692, "close_time": 1763625599999}, {"open_time": 1763625600000, "open": 178.68, "high": 178.92, "low": 178.25, "close": 178.25, "volume": 0.227, "close_time": 1763629199999}, {"open_time": 1763629200000, "open": 176.42, "high": 177.89, "low": 176.42, "close": 177.67, "volume": 0.89, "close_time": 1763632799999}, {"open_time": 1763632800000, "open": 177.67, "high": 177.67, "low": 177.67, "close": 177.67, "volume": 0.0, "close_time": 1763636399999}, {"open_time": 1763636400000, "open": 177.67, "high": 177.67, "low": 177.67, "close": 177.67, "volume": 0.0, "close_time": 1763639999999}, {"open_time": 1763640000000, "open": 177.93, "high": 177.93, "low": 177.39, "close": 177.39, "volume": 7.753, "close_time": 1763643599999}, {"open_time": 1763643600000, "open": 177.95, "high": 179.19, "low": 177.95, "close": 179.19, "volume": 8.061, "close_time": 1763647199999}, {"open_time": 1763647200000, "open": 175.97, "high": 175.97, "low": 174.47, "close": 174.47, "volume": 0.35, "close_time": 1763650799999}, {"open_time": 1763650800000, "open": 173.44, "high": 173.44, "low": 173.44, "close": 173.44, "volume": 0.101, "close_time": 1763654399999}, {"open_time": 1763654400000, "open": 172.81, "high": 172.81, "low": 163.0, "close": 163.0, "volume": 19.846, "close_time": 1763657999999}, {"open_time": 1763658000000, "open": 163.85, "high": 163.85, "low": 161.74, "close": 162.79, "volume": 4.489, "close_time": 1763661599999}, {"open_time": 1763661600000, "open": 161.37, "high": 161.37, "low": 160.43, "close": 160.43, "volume": 0.406, "close_time": 1763665199999}, {"open_time": 1763665200000, "open": 160.32, "high": 163.51, "low": 159.5, "close": 163.51, "volume": 1.094, "close_time": 1763668799999}, {"open_time": 1763668800000, "open": 162.74, "high": 164.07, "low": 162.74, "close": 164.07, "volume": 1.351, "close_time": 1763672399999}, {"open_time": 1763672400000, "open": 165.72, "high": 166.25, "low": 165.72, "close": 166.25, "volume": 0.677, "close_time": 1763675999999}, {"open_time": 1763676000000, "open": 164.85, "high": 164.85, "low": 164.85, "close": 164.85, "volume": 0.202, "close_time": 1763679599999}, {"open_time": 1763679600000, "open": 164.85, "high": 164.85, "low": 164.85, "close": 164.85, "volume": 0.0, "close_time": 1763683199999}, {"open_time": 1763683200000, "open": 165.41, "high": 165.41, "low": 164.73, "close": 164.73, "volume": 0.245, "close_time": 1763686799999}, {"open_time": 1763686800000, "open": 163.11, "high": 167.12, "low": 163.11, "close": 167.12, "volume": 0.245, "close_time": 1763690399999}, {"open_time": 1763690400000, "open": 162.27, "high": 162.27, "low": 162.24, "close": 162.24, "volume": 0.685, "close_time": 1763693999999}, {"open_time": 1763694000000, "open": 162.24, "high": 162.24, "low": 162.24, "close": 162.24, "volume": 0.0, "close_time": 1763697599999}, {"open_time": 1763697600000, "open": 162.24, "high": 162.24, "low": 162.24, "close": 162.24, "volume": 0.0, "close_time": 1763701199999}, {"open_time": 1763701200000, "open": 162.24, "high": 162.24, "low": 162.24, "close": 162.24, "volume": 0.0, "close_time": 1763704799999}, {"open_time": 1763704800000, "open": 164.16, "high": 165.77, "low": 164.16, "close": 165.77, "volume": 0.462, "close_time": 1763708399999}, {"open_time": 1763708400000, "open": 160.49, "high": 160.49, "low": 150.66, "close": 156.19, "volume": 28.488, "close_time": 1763711999999}, {"open_time": 1763712000000, "open": 157.63, "high": 158.6, "low": 157.39, "close": 157.39, "volume": 1.307, "close_time": 1763715599999}, {"open_time": 1763715600000, "open": 157.71, "high": 157.71, "low": 154.98, "close": 154.98, "volume": 2.467, "close_time": 1763719199999}, {"open_time": 1763719200000, "open": 154.98, "high": 154.98, "low": 154.98, "close": 154.98, "volume": 0.0, "close_time": 1763722799999}, {"open_time": 1763722800000, "open": 153.14, "high": 153.14, "low": 152.78, "close": 152.78, "volume": 10.27, "close_time": 1763726399999}, {"open_time": 1763726400000, "open": 153.17, "high": 155.79, "low": 149.52, "close": 154.51, "volume": 7.076, "close_time": 1763729999999}, {"open_time": 1763730000000, "open": 156.19, "high": 157.55, "low": 156.08, "close": 156.71, "volume": 9.92, "close_time": 1763733599999}, {"open_time": 1763733600000, "open": 154.39, "high": 154.39, "low": 154.39, "close": 154.39, "volume": 0.508, "close_time": 1763737199999}, {"open_time": 1763737200000, "open": 155.66, "high": 155.66, "low": 152.4, "close": 152.4, "volume": 1.649, "close_time": 1763740799999}, {"open_time": 1763740800000, "open": 151.31, "high": 157.15, "low": 151.31, "close": 157.15, "volume": 4.322, "close_time": 1763744399999}, {"open_time": 1763744400000, "open": 153.41, "high": 158.6, "low": 153.41, "close": 155.49, "volume": 10.975, "close_time": 1763747999999}, {"open_time": 1763748000000, "open": 154.99, "high": 158.6, "low": 154.98, "close": 158.6, "volume": 0.838, "close_time": 1763751599999}, {"open_time": 1763751600000, "open": 158.6, "high": 158.6, "low": 158.6, "close": 158.6, "volume": 0.0, "close_time": 1763755199999}, {"open_time": 1763755200000, "open": 154.98, "high": 154.98, "low": 154.98, "close": 154.98, "volume": 0.136, "close_time": 1763758799999}, {"open_time": 1763758800000, "open": 158.6, "high": 158.6, "low": 158.6, "close": 158.6, "volume": 0.136, "close_time": 1763762399999}, {"open_time": 1763762400000, "open": 154.99, "high": 154.99, "low": 154.98, "close": 154.98, "volume": 0.433, "close_time": 1763765999999}, {"open_time": 1763766000000, "open": 153.84, "high": 157.53, "low": 153.84, "close": 157.53, "volume": 0.876, "close_time": 1763769599999}, {"open_time": 1763769600000, "open": 158.58, "high": 158.6, "low": 158.58, "close": 158.6, "volume": 0.297, "close_time": 1763773199999}, {"open_time": 1763773200000, "open": 159.55, "high": 159.55, "low": 159.55, "close": 159.55, "volume": 0.49, "close_time": 1763776799999}, {"open_time": 1763776800000, "open": 159.93, "high": 159.93, "low": 159.93, "close": 159.93, "volume": 0.019, "close_time": 1763780399999}, {"open_time": 1763780400000, "open": 158.83, "high": 159.1, "low": 158.83, "close": 159.1, "volume": 0.977, "close_time": 1763783999999}, {"open_time": 1763784000000, "open": 158.7, "high": 158.7, "low": 157.8, "close": 157.8, "volume": 0.818, "close_time": 1763787599999}, {"open_time": 1763787600000, "open": 156.14, "high": 156.14, "low": 156.14, "close": 156.14, "volume": 0.499, "close_time": 1763791199999}, {"open_time": 1763791200000, "open": 157.83, "high": 157.83, "low": 157.83, "close": 157.83, "volume": 4.0, "close_time": 1763794799999}, {"open_time": 1763794800000, "open": 157.83, "high": 157.83, "low": 157.83, "close": 157.83, "volume": 0.0, "close_time": 1763798399999}, {"open_time": 1763798400000, "open": 157.06, "high": 157.06, "low": 157.06, "close": 157.06, "volume": 0.15, "close_time": 1763801999999}, {"open_time": 1763802000000, "open": 155.44, "high": 155.44, "low": 155.44, "close": 155.44, "volume": 0.444, "close_time": 1763805599999}, {"open_time": 1763805600000, "open": 156.48, "high": 156.48, "low": 156.48, "close": 156.48, "volume": 0.32, "close_time": 1763809199999}, {"open_time": 1763809200000, "open": 156.48, "high": 156.48, "low": 156.48, "close": 156.48, "volume": 0.0, "close_time": 1763812799999}, {"open_time": 1763812800000, "open": 155.43, "high": 157.73, "low": 155.43, "close": 155.54, "volume": 10.682, "close_time": 1763816399999}, {"open_time": 1763816400000, "open": 155.54, "high": 155.54, "low": 155.54, "close": 155.54, "volume": 0.0, "close_time": 1763819999999}, {"open_time": 1763820000000, "open": 158.59, "high": 158.59, "low": 158.59, "close": 158.59, "volume": 0.288, "close_time": 1763823599999}, {"open_time": 1763823600000, "open": 157.57, "high": 158.13, "low": 157.09, "close": 157.09, "volume": 2.397, "close_time": 1763827199999}, {"open_time": 1763827200000, "open": 160.22, "high": 160.22, "low": 155.42, "close": 155.42, "volume": 1.447, "close_time": 1763830799999}, {"open_time": 1763830800000, "open": 156.81, "high": 156.81, "low": 156.81, "close": 156.81, "volume": 0.999, "close_time": 1763834399999}, {"open_time": 1763834400000, "open": 156.81, "high": 156.81, "low": 156.81, "close": 156.81, "volume": 0.0, "close_time": 1763837999999}, {"open_time": 1763838000000, "open": 160.32, "high": 160.32, "low": 160.32, "close": 160.32, "volume": 0.105, "close_time": 1763841599999}, {"open_time": 1763841600000, "open": 160.32, "high": 160.32, "low": 160.32, "close": 160.32, "volume": 0.0, "close_time": 1763845199999}, {"open_time": 1763845200000, "open": 156.1, "high": 159.71, "low": 156.1, "close": 159.62, "volume": 4.574, "close_time": 1763848799999}, {"open_time": 1763848800000, "open": 161.03, "high": 163.08, "low": 161.03, "close": 163.08, "volume": 1.659, "close_time": 1763852399999}, {"open_time": 1763852400000, "open": 163.38, "high": 163.38, "low": 161.07, "close": 161.07, "volume": 21.689, "close_time": 1763855999999}, {"open_time": 1763856000000, "open": 161.57, "high": 162.07, "low": 160.27, "close": 160.91, "volume": 1.788, "close_time": 1763859599999}, {"open_time": 1763859600000, "open": 160.36, "high": 162.9, "low": 160.36, "close": 162.89, "volume": 2.553, "close_time": 1763863199999}, {"open_time": 1763863200000, "open": 160.13, "high": 163.51, "low": 160.13, "close": 163.5, "volume": 1.792, "close_time": 1763866799999}, {"open_time": 1763866800000, "open": 163.93, "high": 163.93, "low": 163.93, "close": 163.93, "volume": 0.121, "close_time": 1763870399999}, {"open_time": 1763870400000, "open": 164.86, "high": 165.51, "low": 164.86, "close": 165.51, "volume": 0.835, "close_time": 1763873999999}, {"open_time": 1763874000000, "open": 165.51, "high": 165.51, "low": 165.51, "close": 165.51, "volume": 0.0, "close_time": 1763877599999}, {"open_time": 1763877600000, "open": 165.51, "high": 165.51, "low": 165.51, "close": 165.51, "volume": 0.0, "close_time": 1763881199999}, {"open_time": 1763881200000, "open": 165.51, "high": 165.51, "low": 165.51, "close": 165.51, "volume": 0.0, "close_time": 1763884799999}, {"open_time": 1763884800000, "open": 165.51, "high": 165.51, "low": 165.51, "close": 165.51, "volume": 0.0, "close_time": 1763888399999}, {"open_time": 1763888400000, "open": 165.51, "high": 165.51, "low": 165.51, "close": 165.51, "volume": 0.0, "close_time": 1763891999999}, {"open_time": 1763892000000, "open": 165.51, "high": 165.51, "low": 165.51, "close": 165.51, "volume": 0.0, "close_time": 1763895599999}, {"open_time": 1763895600000, "open": 165.51, "high": 165.51, "low": 165.51, "close": 165.51, "volume": 0.0, "close_time": 1763899199999}, {"open_time": 1763899200000, "open": 165.51, "high": 165.51, "low": 165.51, "close": 165.51, "volume": 0.0, "close_time": 1763902799999}, {"open_time": 1763902800000, "open": 165.51, "high": 165.51, "low": 165.51, "close": 165.51, "volume": 0.0, "close_time": 1763906399999}, {"open_time": 1763906400000, "open": 165.51, "high": 165.51, "low": 165.51, "close": 165.51, "volume": 0.0, "close_time": 1763909999999}, {"open_time": 1763910000000, "open": 165.51, "high": 165.51, "low": 165.51, "close": 165.51, "volume": 0.0, "close_time": 1763913599999}, {"open_time": 1763913600000, "open": 165.72, "high": 165.94, "low": 164.38, "close": 164.38, "volume": 0.553, "close_time": 1763917199999}, {"open_time": 1763917200000, "open": 164.38, "high": 164.38, "low": 164.38, "close": 164.38, "volume": 0.0, "close_time": 1763920799999}, {"open_time": 1763920800000, "open": 166.03, "high": 166.68, "low": 166.03, "close": 166.68, "volume": 0.961, "close_time": 1763924399999}, {"open_time": 1763924400000, "open": 166.35, "high": 169.97, "low": 166.35, "close": 169.97, "volume": 2.794, "close_time": 1763927999999}, {"open_time": 1763928000000, "open": 169.97, "high": 169.97, "low": 169.97, "close": 169.97, "volume": 0.0, "close_time": 1763931599999}, {"open_time": 1763931600000, "open": 170.37, "high": 171.17, "low": 170.37, "close": 171.17, "volume": 0.969, "close_time": 1763935199999}, {"open_time": 1763935200000, "open": 171.17, "high": 171.17, "low": 171.17, "close": 171.17, "volume": 0.0, "close_time": 1763938799999}, {"open_time": 1763938800000, "open": 169.71, "high": 170.37, "low": 167.27, "close": 167.27, "volume": 4.212, "close_time": 1763942399999}, {"open_time": 1763942400000, "open": 166.77, "high": 166.77, "low": 166.77, "close": 166.77, "volume": 0.12, "close_time": 1763945999999}, {"open_time": 1763946000000, "open": 166.89, "high": 166.89, "low": 166.89, "close": 166.89, "volume": 0.386, "close_time": 1763949599999}, {"open_time": 1763949600000, "open": 170.02, "high": 171.4, "low": 170.02, "close": 171.4, "volume": 0.457, "close_time": 1763953199999}, {"open_time": 1763953200000, "open": 171.5, "high": 172.25, "low": 171.5, "close": 172.25, "volume": 0.559, "close_time": 1763956799999}, {"open_time": 1763956800000, "open": 172.11, "high": 172.11, "low": 170.89, "close": 170.89, "volume": 0.54, "close_time": 1763960399999}, {"open_time": 1763960400000, "open": 173.8, "high": 174.12, "low": 171.95, "close": 174.12, "volume": 0.24, "close_time": 1763963999999}, {"open_time": 1763964000000, "open": 174.12, "high": 174.12, "low": 174.12, "close": 174.12, "volume": 0.0, "close_time": 1763967599999}, {"open_time": 1763967600000, "open": 170.33, "high": 170.33, "low": 170.33, "close": 170.33, "volume": 0.223, "close_time": 1763971199999}, {"open_time": 1763971200000, "open": 170.33, "high": 170.33, "low": 170.33, "close": 170.33, "volume": 0.0, "close_time": 1763974799999}, {"open_time": 1763974800000, "open": 169.84, "high": 169.84, "low": 169.84, "close": 169.84, "volume": 0.124, "close_time": 1763978399999}, {"open_time": 1763978400000, "open": 169.01, "high": 169.01, "low": 169.01, "close": 169.01, "volume": 0.34, "close_time": 1763981999999}, {"open_time": 1763982000000, "open": 169.01, "high": 169.01, "low": 169.01, "close": 169.01, "volume": 0.0, "close_time": 1763985599999}, {"open_time": 1763985600000, "open": 169.01, "high": 169.01, "low": 169.01, "close": 169.01, "volume": 0.0, "close_time": 1763989199999}, {"open_time": 1763989200000, "open": 169.01, "high": 169.01, "low": 169.01, "close": 169.01, "volume": 0.0, "close_time": 1763992799999}, {"open_time": 1763992800000, "open": 170.36, "high": 170.36, "low": 168.7, "close": 168.7, "volume": 0.51, "close_time": 1763996399999}, {"open_time": 1763996400000, "open": 169.63, "high": 173.72, "low": 169.63, "close": 173.72, "volume": 4.874, "close_time": 1763999999999}, {"open_time": 1764000000000, "open": 173.72, "high": 173.72, "low": 173.72, "close": 173.72, "volume": 0.0, "close_time": 1764003599999}, {"open_time": 1764003600000, "open": 173.8, "high": 176.06, "low": 170.12, "close": 176.06, "volume": 9.048, "close_time": 1764007199999}, {"open_time": 1764007200000, "open": 176.48, "high": 176.48, "low": 176.48, "close": 176.48, "volume": 0.122, "close_time": 1764010799999}, {"open_time": 1764010800000, "open": 177.87, "high": 177.87, "low": 177.87, "close": 177.87, "volume": 0.392, "close_time": 1764014399999}, {"open_time": 1764014400000, "open": 177.91, "high": 179.6, "low": 177.91, "close": 179.6, "volume": 3.523, "close_time": 1764017999999}, {"open_time": 1764018000000, "open": 179.11, "high": 179.11, "low": 179.11, "close": 179.11, "volume": 0.064, "close_time": 1764021599999}, {"open_time": 1764021600000, "open": 179.67, "high": 179.93, "low": 179.3, "close": 179.3, "volume": 19.278, "close_time": 1764025199999}, {"open_time": 1764025200000, "open": 179.51, "high": 179.51, "low": 179.51, "close": 179.51, "volume": 0.991, "close_time": 1764028799999}, {"open_time": 1764028800000, "open": 179.51, "high": 179.51, "low": 179.51, "close": 179.51, "volume": 0.0, "close_time": 1764032399999}, {"open_time": 1764032400000, "open": 179.51, "high": 179.51, "low": 179.51, "close": 179.51, "volume": 0.0, "close_time": 1764035999999}, {"open_time": 1764036000000, "open": 178.14, "high": 178.43, "low": 177.54, "close": 178.4, "volume": 5.15, "close_time": 1764039599999}, {"open_time": 1764039600000, "open": 179.61, "high": 180.09, "low": 176.72, "close": 179.38, "volume": 66.618, "close_time": 1764043199999}, {"open_time": 1764043200000, "open": 178.72, "high": 179.6, "low": 178.71, "close": 179.6, "volume": 0.702, "close_time": 1764046799999}, {"open_time": 1764046800000, "open": 180.45, "high": 180.45, "low": 179.83, "close": 179.83, "volume": 0.806, "close_time": 1764050399999}, {"open_time": 1764050400000, "open": 179.9, "high": 180.88, "low": 179.2, "close": 180.69, "volume": 1.405, "close_time": 1764053999999}, {"open_time": 1764054000000, "open": 179.47, "high": 179.47, "low": 179.47, "close": 179.47, "volume": 0.081, "close_time": 1764057599999}, {"open_time": 1764057600000, "open": 179.47, "high": 179.47, "low": 179.47, "close": 179.47, "volume": 0.0, "close_time": 1764061199999}, {"open_time": 1764061200000, "open": 177.27, "high": 177.27, "low": 176.84, "close": 176.84, "volume": 0.42, "close_time": 1764064799999}, {"open_time": 1764064800000, "open": 176.49, "high": 176.49, "low": 176.49, "close": 176.49, "volume": 0.27, "close_time": 1764068399999}, {"open_time": 1764068400000, "open": 176.63, "high": 176.63, "low": 176.63, "close": 176.63, "volume": 6.86, "close_time": 1764071999999}, {"open_time": 1764072000000, "open": 176.63, "high": 176.63, "low": 176.63, "close": 176.63, "volume": 0.0, "close_time": 1764075599999}, {"open_time": 1764075600000, "open": 177.67, "high": 177.67, "low": 177.67, "close": 177.67, "volume": 0.017, "close_time": 1764079199999}, {"open_time": 1764079200000, "open": 175.53, "high": 179.27, "low": 174.47, "close": 174.47, "volume": 0.53, "close_time": 1764082799999}, {"open_time": 1764082800000, "open": 178.03, "high": 178.03, "low": 178.03, "close": 178.03, "volume": 0.153, "close_time": 1764086399999}, {"open_time": 1764086400000, "open": 178.03, "high": 178.03, "low": 178.03, "close": 178.03, "volume": 0.0, "close_time": 1764089999999}, {"open_time": 1764090000000, "open": 175.53, "high": 175.53, "low": 175.53, "close": 175.53, "volume": 0.562, "close_time": 1764093599999}, {"open_time": 1764093600000, "open": 178.42, "high": 178.42, "low": 178.42, "close": 178.42, "volume": 0.298, "close_time": 1764097199999}, {"open_time": 1764097200000, "open": 176.83, "high": 178.91, "low": 176.83, "close": 178.91, "volume": 0.556, "close_time": 1764100799999}, {"open_time": 1764100800000, "open": 178.91, "high": 178.91, "low": 178.91, "close": 178.91, "volume": 0.0, "close_time": 1764104399999}, {"open_time": 1764104400000, "open": 178.42, "high": 178.42, "low": 175.84, "close": 175.84, "volume": 0.67, "close_time": 1764107999999}, {"open_time": 1764108000000, "open": 179.19, "high": 179.67, "low": 179.19, "close": 179.67, "volume": 0.214, "close_time": 1764111599999}, {"open_time": 1764111600000, "open": 180.19, "high": 181.29, "low": 180.19, "close": 181.28, "volume": 6.03, "close_time": 1764115199999}, {"open_time": 1764115200000, "open": 181.28, "high": 181.28, "low": 181.28, "close": 181.28, "volume": 0.0, "close_time": 1764118799999}, {"open_time": 1764118800000, "open": 181.28, "high": 181.28, "low": 181.28, "close": 181.28, "volume": 0.0, "close_time": 1764122399999}, {"open_time": 1764122400000, "open": 181.28, "high": 181.28, "low": 181.28, "close": 181.28, "volume": 0.0, "close_time": 1764125999999}, {"open_time": 1764126000000, "open": 177.44, "high": 177.44, "low": 177.44, "close": 177.44, "volume": 0.081, "close_time": 1764129599999}, {"open_time": 1764129600000, "open": 176.7, "high": 176.7, "low": 176.7, "close": 176.7, "volume": 0.088, "close_time": 1764133199999}, {"open_time": 1764133200000, "open": 176.7, "high": 176.7, "low": 176.7, "close": 176.7, "volume": 0.0, "close_time": 1764136799999}, {"open_time": 1764136800000, "open": 177.63, "high": 177.63, "low": 177.63, "close": 177.63, "volume": 0.563, "close_time": 1764140399999}, {"open_time": 1764140400000, "open": 177.63, "high": 177.63, "low": 177.63, "close": 177.63, "volume": 0.0, "close_time": 1764143999999}, {"open_time": 1764144000000, "open": 177.51, "high": 177.51, "low": 176.57, "close": 176.57, "volume": 0.525, "close_time": 1764147599999}, {"open_time": 1764147600000, "open": 176.13, "high": 176.22, "low": 176.13, "close": 176.22, "volume": 0.505, "close_time": 1764151199999}, {"open_time": 1764151200000, "open": 176.08, "high": 176.08, "low": 176.04, "close": 176.04, "volume": 1.09, "close_time": 1764154799999}, {"open_time": 1764154800000, "open": 176.04, "high": 176.04, "low": 176.04, "close": 176.04, "volume": 0.0, "close_time": 1764158399999}, {"open_time": 1764158400000, "open": 175.1, "high": 175.1, "low": 175.1, "close": 175.1, "volume": 0.121, "close_time": 1764161999999}, {"open_time": 1764162000000, "open": 177.77, "high": 177.77, "low": 177.77, "close": 177.77, "volume": 0.245, "close_time": 1764165599999}, {"open_time": 1764165600000, "open": 177.77, "high": 177.77, "low": 177.77, "close": 177.77, "volume": 0.0, "close_time": 1764169199999}, {"open_time": 1764169200000, "open": 177.61, "high": 177.77, "low": 177.61, "close": 177.77, "volume": 2.481, "close_time": 1764172799999}, {"open_time": 1764172800000, "open": 179.19, "high": 179.3, "low": 179.19, "close": 179.3, "volume": 0.259, "close_time": 1764176399999}, {"open_time": 1764176400000, "open": 181.29, "high": 183.4, "low": 181.29, "close": 183.4, "volume": 17.318, "close_time": 1764179999999}, {"open_time": 1764180000000, "open": 183.93, "high": 188.0, "low": 182.18, "close": 188.0, "volume": 11.86, "close_time": 1764183599999}, {"open_time": 1764183600000, "open": 188.28, "high": 189.13, "low": 186.33, "close": 189.13, "volume": 3.207, "close_time": 1764187199999}, {"open_time": 1764187200000, "open": 187.07, "high": 187.07, "low": 185.71, "close": 185.71, "volume": 0.316, "close_time": 1764190799999}, {"open_time": 1764190800000, "open": 187.96, "high": 187.96, "low": 187.96, "close": 187.96, "volume": 0.053, "close_time": 1764194399999}, {"open_time": 1764194400000, "open": 187.96, "high": 187.96, "low": 187.96, "close": 187.96, "volume": 0.0, "close_time": 1764197999999}, {"open_time": 1764198000000, "open": 187.96, "high": 187.96, "low": 187.96, "close": 187.96, "volume": 0.0, "close_time": 1764201599999}, {"open_time": 1764201600000, "open": 187.96, "high": 187.96, "low": 187.96, "close": 187.96, "volume": 0.0, "close_time": 1764205199999}, {"open_time": 1764205200000, "open": 185.5, "high": 187.37, "low": 185.5, "close": 187.37, "volume": 0.299, "close_time": 1764208799999}, {"open_time": 1764208800000, "open": 187.37, "high": 187.37, "low": 187.37, "close": 187.37, "volume": 0.0, "close_time": 1764212399999}, {"open_time": 1764212400000, "open": 187.37, "high": 187.37, "low": 187.37, "close": 187.37, "volume": 0.0, "close_time": 1764215999999}, {"open_time": 1764216000000, "open": 189.03, "high": 189.14, "low": 189.02, "close": 189.12, "volume": 12.733, "close_time": 1764219599999}, {"open_time": 1764219600000, "open": 189.12, "high": 189.12, "low": 189.12, "close": 189.12, "volume": 0.0, "close_time": 1764223199999}, {"open_time": 1764223200000, "open": 189.12, "high": 189.12, "low": 189.12, "close": 189.12, "volume": 0.0, "close_time": 1764226799999}, {"open_time": 1764226800000, "open": 189.12, "high": 189.12, "low": 189.12, "close": 189.12, "volume": 0.0, "close_time": 1764230399999}, {"open_time": 1764230400000, "open": 184.94, "high": 184.94, "low": 183.3, "close": 183.3, "volume": 0.626, "close_time": 1764233999999}, {"open_time": 1764234000000, "open": 184.73, "high": 184.73, "low": 183.54, "close": 183.54, "volume": 0.079, "close_time": 1764237599999}, {"open_time": 1764237600000, "open": 182.39, "high": 182.39, "low": 182.08, "close": 182.08, "volume": 0.117, "close_time": 1764241199999}, {"open_time": 1764241200000, "open": 182.08, "high": 182.08, "low": 182.08, "close": 182.08, "volume": 0.0, "close_time": 1764244799999}, {"open_time": 1764244800000, "open": 182.08, "high": 182.08, "low": 182.08, "close": 182.08, "volume": 0.0, "close_time": 1764248399999}, {"open_time": 1764248400000, "open": 182.08, "high": 182.08, "low": 182.08, "close": 182.08, "volume": 0.0, "close_time": 1764251999999}, {"open_time": 1764252000000, "open": 182.08, "high": 182.08, "low": 182.08, "close": 182.08, "volume": 0.0, "close_time": 1764255599999}, {"open_time": 1764255600000, "open": 182.08, "high": 182.08, "low": 182.08, "close": 182.08, "volume": 0.0, "close_time": 1764259199999}, {"open_time": 1764259200000, "open": 186.02, "high": 186.02, "low": 186.02, "close": 186.02, "volume": 0.064, "close_time": 1764262799999}, {"open_time": 1764262800000, "open": 187.41, "high": 187.41, "low": 185.19, "close": 185.19, "volume": 0.118, "close_time": 1764266399999}, {"open_time": 1764266400000, "open": 187.36, "high": 187.58, "low": 187.36, "close": 187.58, "volume": 0.186, "close_time": 1764269999999}, {"open_time": 1764270000000, "open": 187.58, "high": 187.58, "low": 187.58, "close": 187.58, "volume": 0.0, "close_time": 1764273599999}, {"open_time": 1764273600000, "open": 187.58, "high": 187.58, "low": 187.58, "close": 187.58, "volume": 0.0, "close_time": 1764277199999}, {"open_time": 1764277200000, "open": 187.58, "high": 187.58, "low": 187.58, "close": 187.58, "volume": 0.0, "close_time": 1764280799999}, {"open_time": 1764280800000, "open": 187.58, "high": 187.58, "low": 187.58, "close": 187.58, "volume": 0.0, "close_time": 1764284399999}, {"open_time": 1764284400000, "open": 187.58, "high": 187.58, "low": 187.58, "close": 187.58, "volume": 0.0, "close_time": 1764287999999}, {"open_time": 1764288000000, "open": 187.58, "high": 187.58, "low": 187.58, "close": 187.58, "volume": 0.0, "close_time": 1764291599999}, {"open_time": 1764291600000, "open": 184.74, "high": 189.77, "low": 183.3, "close": 187.09, "volume": 6.322, "close_time": 1764295199999}, {"open_time": 1764295200000, "open": 187.09, "high": 187.09, "low": 187.09, "close": 187.09, "volume": 0.0, "close_time": 1764298799999}, {"open_time": 1764298800000, "open": 187.09, "high": 187.09, "low": 187.09, "close": 187.09, "volume": 0.0, "close_time": 1764302399999}, {"open_time": 1764302400000, "open": 187.09, "high": 187.09, "low": 187.09, "close": 187.09, "volume": 0.0, "close_time": 1764305999999}, {"open_time": 1764306000000, "open": 187.09, "high": 187.09, "low": 187.09, "close": 187.09, "volume": 0.0, "close_time": 1764309599999}, {"open_time": 1764309600000, "open": 187.53, "high": 187.53, "low": 187.53, "close": 187.53, "volume": 0.021, "close_time": 1764313199999}, {"open_time": 1764313200000, "open": 187.53, "high": 187.53, "low": 187.53, "close": 187.53, "volume": 0.0, "close_time": 1764316799999}, {"open_time": 1764316800000, "open": 187.58, "high": 187.58, "low": 187.58, "close": 187.58, "volume": 0.115, "close_time": 1764320399999}, {"open_time": 1764320400000, "open": 187.58, "high": 187.58, "low": 187.58, "close": 187.58, "volume": 0.0, "close_time": 1764323999999}, {"open_time": 1764324000000, "open": 186.48, "high": 186.48, "low": 186.48, "close": 186.48, "volume": 0.04, "close_time": 1764327599999}, {"open_time": 1764327600000, "open": 186.48, "high": 186.48, "low": 186.48, "close": 186.48, "volume": 0.0, "close_time": 1764331199999}, {"open_time": 1764331200000, "open": 186.48, "high": 186.48, "low": 186.48, "close": 186.48, "volume": 0.0, "close_time": 1764334799999}, {"open_time": 1764334800000, "open": 186.48, "high": 186.48, "low": 186.48, "close": 186.48, "volume": 0.0, "close_time": 1764338399999}, {"open_time": 1764338400000, "open": 186.48, "high": 186.48, "low": 186.48, "close": 186.48, "volume": 0.0, "close_time": 1764341999999}, {"open_time": 1764342000000, "open": 184.72, "high": 188.63, "low": 184.72, "close": 188.63, "volume": 9.19, "close_time": 1764345599999}, {"open_time": 1764345600000, "open": 183.3, "high": 183.3, "low": 183.3, "close": 183.3, "volume": 0.18, "close_time": 1764349199999}, {"open_time": 1764349200000, "open": 183.3, "high": 183.3, "low": 183.3, "close": 183.3, "volume": 0.0, "close_time": 1764352799999}, {"open_time": 1764352800000, "open": 183.3, "high": 183.3, "low": 183.3, "close": 183.3, "volume": 0.0, "close_time": 1764356399999}, {"open_time": 1764356400000, "open": 183.3, "high": 183.3, "low": 183.3, "close": 183.3, "volume": 0.0, "close_time": 1764359999999}, {"open_time": 1764360000000, "open": 183.3, "high": 183.3, "low": 183.3, "close": 183.3, "volume": 0.0, "close_time": 1764363599999}, {"open_time": 1764363600000, "open": 184.21, "high": 184.21, "low": 184.21, "close": 184.21, "volume": 0.343, "close_time": 1764367199999}, {"open_time": 1764367200000, "open": 184.21, "high": 184.21, "low": 184.21, "close": 184.21, "volume": 0.0, "close_time": 1764370799999}, {"open_time": 1764370800000, "open": 184.21, "high": 184.21, "low": 184.21, "close": 184.21, "volume": 0.0, "close_time": 1764374399999}, {"open_time": 1764374400000, "open": 184.21, "high": 184.21, "low": 184.21, "close": 184.21, "volume": 0.0, "close_time": 1764377999999}, {"open_time": 1764378000000, "open": 184.74, "high": 184.74, "low": 184.74, "close": 184.74, "volume": 0.013, "close_time": 1764381599999}, {"open_time": 1764381600000, "open": 184.74, "high": 184.74, "low": 184.74, "close": 184.74, "volume": 0.0, "close_time": 1764385199999}, {"open_time": 1764385200000, "open": 184.74, "high": 184.74, "low": 184.74, "close": 184.74, "volume": 0.0, "close_time": 1764388799999}, {"open_time": 1764388800000, "open": 184.74, "high": 184.74, "low": 184.74, "close": 184.74, "volume": 0.0, "close_time": 1764392399999}, {"open_time": 1764392400000, "open": 186.45, "high": 186.45, "low": 186.45, "close": 186.45, "volume": 0.289, "close_time": 1764395999999}, {"open_time": 1764396000000, "open": 186.45, "high": 186.45, "low": 186.45, "close": 186.45, "volume": 1.305, "close_time": 1764399599999}, {"open_time": 1764399600000, "open": 186.45, "high": 186.45, "low": 186.45, "close": 186.45, "volume": 0.0, "close_time": 1764403199999}, {"open_time": 1764403200000, "open": 186.45, "high": 186.45, "low": 186.45, "close": 186.45, "volume": 0.0, "close_time": 1764406799999}, {"open_time": 1764406800000, "open": 186.45, "high": 186.45, "low": 186.45, "close": 186.45, "volume": 0.0, "close_time": 1764410399999}, {"open_time": 1764410400000, "open": 186.45, "high": 186.45, "low": 186.45, "close": 186.45, "volume": 0.0, "close_time": 1764413999999}, {"open_time": 1764414000000, "open": 184.15, "high": 184.15, "low": 184.15, "close": 184.15, "volume": 0.02, "close_time": 1764417599999}, {"open_time": 1764417600000, "open": 184.15, "high": 184.15, "low": 184.15, "close": 184.15, "volume": 0.0, "close_time": 1764421199999}, {"open_time": 1764421200000, "open": 184.15, "high": 184.15, "low": 184.15, "close": 184.15, "volume": 0.0, "close_time": 1764424799999}, {"open_time": 1764424800000, "open": 184.15, "high": 184.15, "low": 184.15, "close": 184.15, "volume": 0.0, "close_time": 1764428399999}, {"open_time": 1764428400000, "open": 185.08, "high": 185.08, "low": 185.08, "close": 185.08, "volume": 0.539, "close_time": 1764431999999}, {"open_time": 1764432000000, "open": 185.08, "high": 185.08, "low": 185.08, "close": 185.08, "volume": 0.0, "close_time": 1764435599999}, {"open_time": 1764435600000, "open": 181.95, "high": 181.95, "low": 181.92, "close": 181.92, "volume": 0.179, "close_time": 1764439199999}, {"open_time": 1764439200000, "open": 182.94, "high": 182.94, "low": 180.56, "close": 180.56, "volume": 0.502, "close_time": 1764442799999}, {"open_time": 1764442800000, "open": 184.35, "high": 184.35, "low": 184.35, "close": 184.35, "volume": 2.896, "close_time": 1764446399999}, {"open_time": 1764446400000, "open": 184.35, "high": 184.35, "low": 184.35, "close": 184.35, "volume": 0.0, "close_time": 1764449999999}, {"open_time": 1764450000000, "open": 184.35, "high": 184.35, "low": 184.35, "close": 184.35, "volume": 0.0, "close_time": 1764453599999}, {"open_time": 1764453600000, "open": 184.48, "high": 184.48, "low": 184.48, "close": 184.48, "volume": 1.084, "close_time": 1764457199999}, {"open_time": 1764457200000, "open": 184.48, "high": 184.48, "low": 184.48, "close": 184.48, "volume": 0.0, "close_time": 1764460799999}, {"open_time": 1764460800000, "open": 184.48, "high": 184.48, "low": 184.48, "close": 184.48, "volume": 0.0, "close_time": 1764464399999}, {"open_time": 1764464400000, "open": 180.59, "high": 180.59, "low": 180.59, "close": 180.59, "volume": 0.094, "close_time": 1764467999999}, {"open_time": 1764468000000, "open": 180.59, "high": 180.59, "low": 180.59, "close": 180.59, "volume": 0.0, "close_time": 1764471599999}, {"open_time": 1764471600000, "open": 187.13, "high": 190.03, "low": 187.13, "close": 190.03, "volume": 1.209, "close_time": 1764475199999}, {"open_time": 1764475200000, "open": 190.0, "high": 190.59, "low": 186.61, "close": 186.61, "volume": 2.744, "close_time": 1764478799999}, {"open_time": 1764478800000, "open": 186.12, "high": 186.12, "low": 184.6, "close": 184.6, "volume": 0.227, "close_time": 1764482399999}, {"open_time": 1764482400000, "open": 184.6, "high": 184.6, "low": 184.6, "close": 184.6, "volume": 0.0, "close_time": 1764485999999}, {"open_time": 1764486000000, "open": 186.1, "high": 186.1, "low": 186.1, "close": 186.1, "volume": 1.071, "close_time": 1764489599999}, {"open_time": 1764489600000, "open": 186.1, "high": 186.1, "low": 186.1, "close": 186.1, "volume": 0.0, "close_time": 1764493199999}, {"open_time": 1764493200000, "open": 184.42, "high": 184.42, "low": 184.42, "close": 184.42, "volume": 0.012, "close_time": 1764496799999}, {"open_time": 1764496800000, "open": 183.3, "high": 183.3, "low": 183.29, "close": 183.29, "volume": 0.18, "close_time": 1764500399999}, {"open_time": 1764500400000, "open": 181.88, "high": 181.89, "low": 177.14, "close": 177.14, "volume": 2.431, "close_time": 1764503999999}, {"open_time": 1764504000000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1764507599999}, {"open_time": 1764507600000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1764511199999}, {"open_time": 1764511200000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1764514799999}, {"open_time": 1764514800000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1764518399999}, {"open_time": 1764518400000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1764521999999}, {"open_time": 1764522000000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1764525599999}, {"open_time": 1764525600000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1764529199999}, {"open_time": 1764529200000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1764532799999}, {"open_time": 1764532800000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1764536399999}, {"open_time": 1764536400000, "open": 181.1, "high": 181.6, "low": 178.31, "close": 178.31, "volume": 0.066, "close_time": 1764539999999}, {"open_time": 1764540000000, "open": 178.31, "high": 178.31, "low": 178.31, "close": 178.31, "volume": 0.0, "close_time": 1764543599999}, {"open_time": 1764543600000, "open": 181.72, "high": 181.72, "low": 181.72, "close": 181.72, "volume": 0.027, "close_time": 1764547199999}, {"open_time": 1764547200000, "open": 177.12, "high": 177.58, "low": 170.14, "close": 170.14, "volume": 97.425, "close_time": 1764550799999}, {"open_time": 1764550800000, "open": 169.84, "high": 169.84, "low": 169.75, "close": 169.75, "volume": 0.234, "close_time": 1764554399999}, {"open_time": 1764554400000, "open": 169.75, "high": 169.75, "low": 169.75, "close": 169.75, "volume": 0.0, "close_time": 1764557999999}, {"open_time": 1764558000000, "open": 169.75, "high": 172.11, "low": 167.27, "close": 167.27, "volume": 3.449, "close_time": 1764561599999}, {"open_time": 1764561600000, "open": 166.56, "high": 166.61, "low": 166.45, "close": 166.61, "volume": 8.072, "close_time": 1764565199999}, {"open_time": 1764565200000, "open": 167.22, "high": 167.22, "low": 166.26, "close": 166.29, "volume": 3.017, "close_time": 1764568799999}, {"open_time": 1764568800000, "open": 166.29, "high": 166.29, "low": 166.29, "close": 166.29, "volume": 0.0, "close_time": 1764572399999}, {"open_time": 1764572400000, "open": 166.29, "high": 166.29, "low": 166.29, "close": 166.29, "volume": 0.0, "close_time": 1764575999999}, {"open_time": 1764576000000, "open": 165.59, "high": 165.59, "low": 165.59, "close": 165.59, "volume": 0.069, "close_time": 1764579599999}, {"open_time": 1764579600000, "open": 164.98, "high": 164.98, "low": 164.98, "close": 164.98, "volume": 0.081, "close_time": 1764583199999}, {"open_time": 1764583200000, "open": 166.5, "high": 167.65, "low": 166.5, "close": 167.65, "volume": 0.929, "close_time": 1764586799999}, {"open_time": 1764586800000, "open": 167.65, "high": 167.65, "low": 167.65, "close": 167.65, "volume": 0.0, "close_time": 1764590399999}, {"open_time": 1764590400000, "open": 167.65, "high": 167.65, "low": 167.65, "close": 167.65, "volume": 0.0, "close_time": 1764593999999}, {"open_time": 1764594000000, "open": 167.65, "high": 167.65, "low": 167.65, "close": 167.65, "volume": 0.0, "close_time": 1764597599999}, {"open_time": 1764597600000, "open": 167.65, "high": 167.65, "low": 167.65, "close": 167.65, "volume": 0.0, "close_time": 1764601199999}, {"open_time": 1764601200000, "open": 164.76, "high": 164.76, "low": 164.3, "close": 164.3, "volume": 0.866, "close_time": 1764604799999}, {"open_time": 1764604800000, "open": 165.58, "high": 165.58, "low": 165.58, "close": 165.58, "volume": 0.358, "close_time": 1764608399999}, {"open_time": 1764608400000, "open": 165.58, "high": 165.58, "low": 165.58, "close": 165.58, "volume": 0.0, "close_time": 1764611999999}, {"open_time": 1764612000000, "open": 162.69, "high": 162.69, "low": 162.69, "close": 162.69, "volume": 1.393, "close_time": 1764615599999}, {"open_time": 1764615600000, "open": 162.69, "high": 162.69, "low": 162.69, "close": 162.69, "volume": 0.0, "close_time": 1764619199999}, {"open_time": 1764619200000, "open": 166.77, "high": 166.79, "low": 166.77, "close": 166.79, "volume": 0.494, "close_time": 1764622799999}, {"open_time": 1764622800000, "open": 168.58, "high": 168.58, "low": 166.42, "close": 166.42, "volume": 0.485, "close_time": 1764626399999}, {"open_time": 1764626400000, "open": 169.45, "high": 171.17, "low": 169.45, "close": 169.54, "volume": 1.379, "close_time": 1764629999999}, {"open_time": 1764630000000, "open": 170.07, "high": 171.93, "low": 170.07, "close": 171.92, "volume": 8.084, "close_time": 1764633599999}, {"open_time": 1764633600000, "open": 172.16, "high": 172.16, "low": 172.16, "close": 172.16, "volume": 0.033, "close_time": 1764637199999}, {"open_time": 1764637200000, "open": 172.16, "high": 172.16, "low": 172.16, "close": 172.16, "volume": 0.0, "close_time": 1764640799999}, {"open_time": 1764640800000, "open": 172.16, "high": 172.16, "low": 172.16, "close": 172.16, "volume": 0.0, "close_time": 1764644399999}, {"open_time": 1764644400000, "open": 172.16, "high": 172.16, "low": 172.16, "close": 172.16, "volume": 0.0, "close_time": 1764647999999}, {"open_time": 1764648000000, "open": 172.16, "high": 172.16, "low": 172.16, "close": 172.16, "volume": 0.0, "close_time": 1764651599999}, {"open_time": 1764651600000, "open": 172.16, "high": 172.16, "low": 172.16, "close": 172.16, "volume": 0.0, "close_time": 1764655199999}, {"open_time": 1764655200000, "open": 172.16, "high": 172.16, "low": 172.16, "close": 172.16, "volume": 0.0, "close_time": 1764658799999}, {"open_time": 1764658800000, "open": 167.54, "high": 167.54, "low": 167.54, "close": 167.54, "volume": 0.144, "close_time": 1764662399999}, {"open_time": 1764662400000, "open": 167.8, "high": 167.8, "low": 167.27, "close": 167.27, "volume": 10.225, "close_time": 1764665999999}, {"open_time": 1764666000000, "open": 167.32, "high": 167.32, "low": 167.32, "close": 167.32, "volume": 0.159, "close_time": 1764669599999}, {"open_time": 1764669600000, "open": 170.76, "high": 173.64, "low": 170.76, "close": 171.72, "volume": 1.083, "close_time": 1764673199999}, {"open_time": 1764673200000, "open": 171.72, "high": 171.72, "low": 171.72, "close": 171.72, "volume": 0.0, "close_time": 1764676799999}, {"open_time": 1764676800000, "open": 171.72, "high": 171.72, "low": 171.72, "close": 171.72, "volume": 0.0, "close_time": 1764680399999}, {"open_time": 1764680400000, "open": 171.72, "high": 171.72, "low": 171.72, "close": 171.72, "volume": 0.0, "close_time": 1764683999999}, {"open_time": 1764684000000, "open": 173.8, "high": 175.15, "low": 168.68, "close": 175.15, "volume": 1.192, "close_time": 1764687599999}, {"open_time": 1764687600000, "open": 176.43, "high": 183.4, "low": 174.7, "close": 181.15, "volume": 54.578, "close_time": 1764691199999}, {"open_time": 1764691200000, "open": 184.74, "high": 185.34, "low": 181.38, "close": 184.91, "volume": 1.062, "close_time": 1764694799999}, {"open_time": 1764694800000, "open": 185.38, "high": 187.38, "low": 183.39, "close": 187.38, "volume": 19.301, "close_time": 1764698399999}, {"open_time": 1764698400000, "open": 187.48, "high": 188.47, "low": 185.55, "close": 185.55, "volume": 1.585, "close_time": 1764701999999}, {"open_time": 1764702000000, "open": 188.9, "high": 189.84, "low": 188.24, "close": 189.84, "volume": 87.951, "close_time": 1764705599999}, {"open_time": 1764705600000, "open": 185.38, "high": 185.38, "low": 185.37, "close": 185.37, "volume": 0.422, "close_time": 1764709199999}, {"open_time": 1764709200000, "open": 185.37, "high": 185.37, "low": 185.37, "close": 185.37, "volume": 0.0, "close_time": 1764712799999}, {"open_time": 1764712800000, "open": 189.6, "high": 189.64, "low": 189.6, "close": 189.64, "volume": 0.35, "close_time": 1764716399999}, {"open_time": 1764716400000, "open": 190.0, "high": 190.69, "low": 190.0, "close": 190.47, "volume": 48.393, "close_time": 1764719999999}, {"open_time": 1764720000000, "open": 190.75, "high": 191.83, "low": 189.33, "close": 189.7, "volume": 43.706, "close_time": 1764723599999}, {"open_time": 1764723600000, "open": 189.7, "high": 189.7, "low": 189.7, "close": 189.7, "volume": 0.0, "close_time": 1764727199999}, {"open_time": 1764727200000, "open": 189.7, "high": 189.7, "low": 189.7, "close": 189.7, "volume": 0.0, "close_time": 1764730799999}, {"open_time": 1764730800000, "open": 191.33, "high": 191.33, "low": 191.21, "close": 191.21, "volume": 0.115, "close_time": 1764734399999}, {"open_time": 1764734400000, "open": 191.87, "high": 192.25, "low": 191.87, "close": 192.25, "volume": 0.643, "close_time": 1764737999999}, {"open_time": 1764738000000, "open": 192.62, "high": 193.81, "low": 190.04, "close": 192.96, "volume": 2.208, "close_time": 1764741599999}, {"open_time": 1764741600000, "open": 192.72, "high": 193.17, "low": 192.72, "close": 193.17, "volume": 0.092, "close_time": 1764745199999}, {"open_time": 1764745200000, "open": 194.0, "high": 194.0, "low": 193.67, "close": 193.67, "volume": 0.061, "close_time": 1764748799999}, {"open_time": 1764748800000, "open": 194.27, "high": 194.5, "low": 190.91, "close": 190.91, "volume": 4.059, "close_time": 1764752399999}, {"open_time": 1764752400000, "open": 191.33, "high": 192.36, "low": 191.33, "close": 192.36, "volume": 0.248, "close_time": 1764755999999}, {"open_time": 1764756000000, "open": 192.36, "high": 192.36, "low": 192.36, "close": 192.36, "volume": 0.0, "close_time": 1764759599999}, {"open_time": 1764759600000, "open": 191.58, "high": 191.58, "low": 191.54, "close": 191.54, "volume": 0.348, "close_time": 1764763199999}, {"open_time": 1764763200000, "open": 192.81, "high": 192.81, "low": 192.81, "close": 192.81, "volume": 0.212, "close_time": 1764766799999}, {"open_time": 1764766800000, "open": 194.16, "high": 194.24, "low": 193.33, "close": 194.24, "volume": 1.089, "close_time": 1764770399999}, {"open_time": 1764770400000, "open": 193.06, "high": 195.99, "low": 192.21, "close": 195.99, "volume": 66.551, "close_time": 1764773999999}, {"open_time": 1764774000000, "open": 194.89, "high": 194.89, "low": 194.89, "close": 194.89, "volume": 1.242, "close_time": 1764777599999}, {"open_time": 1764777600000, "open": 194.21, "high": 194.21, "low": 194.21, "close": 194.21, "volume": 0.048, "close_time": 1764781199999}, {"open_time": 1764781200000, "open": 193.79, "high": 193.79, "low": 192.54, "close": 192.54, "volume": 0.308, "close_time": 1764784799999}, {"open_time": 1764784800000, "open": 195.21, "high": 195.21, "low": 194.95, "close": 194.95, "volume": 2.685, "close_time": 1764788399999}, {"open_time": 1764788400000, "open": 194.95, "high": 194.95, "low": 194.95, "close": 194.95, "volume": 0.0, "close_time": 1764791999999}, {"open_time": 1764792000000, "open": 195.85, "high": 198.59, "low": 195.72, "close": 198.57, "volume": 116.488, "close_time": 1764795599999}, {"open_time": 1764795600000, "open": 196.35, "high": 198.55, "low": 196.35, "close": 198.55, "volume": 0.883, "close_time": 1764799199999}, {"open_time": 1764799200000, "open": 198.59, "high": 200.29, "low": 197.16, "close": 200.29, "volume": 2.08, "close_time": 1764802799999}, {"open_time": 1764802800000, "open": 199.98, "high": 200.32, "low": 197.67, "close": 197.9, "volume": 1.378, "close_time": 1764806399999}, {"open_time": 1764806400000, "open": 196.9, "high": 196.9, "low": 196.37, "close": 196.37, "volume": 0.18, "close_time": 1764809999999}, {"open_time": 1764810000000, "open": 200.06, "high": 200.18, "low": 196.32, "close": 196.32, "volume": 0.822, "close_time": 1764813599999}, {"open_time": 1764813600000, "open": 196.32, "high": 196.32, "low": 196.32, "close": 196.32, "volume": 0.0, "close_time": 1764817199999}, {"open_time": 1764817200000, "open": 196.31, "high": 196.31, "low": 195.88, "close": 195.88, "volume": 0.184, "close_time": 1764820799999}, {"open_time": 1764820800000, "open": 195.25, "high": 195.25, "low": 195.01, "close": 195.01, "volume": 79.372, "close_time": 1764824399999}, {"open_time": 1764824400000, "open": 195.01, "high": 195.01, "low": 193.06, "close": 193.06, "volume": 0.675, "close_time": 1764827999999}, {"open_time": 1764828000000, "open": 193.06, "high": 193.06, "low": 193.06, "close": 193.06, "volume": 0.0, "close_time": 1764831599999}, {"open_time": 1764831600000, "open": 193.05, "high": 193.05, "low": 193.05, "close": 193.05, "volume": 0.051, "close_time": 1764835199999}, {"open_time": 1764835200000, "open": 193.03, "high": 193.03, "low": 193.03, "close": 193.03, "volume": 0.104, "close_time": 1764838799999}, {"open_time": 1764838800000, "open": 192.38, "high": 196.45, "low": 192.38, "close": 196.45, "volume": 1.019, "close_time": 1764842399999}, {"open_time": 1764842400000, "open": 196.45, "high": 196.45, "low": 196.45, "close": 196.45, "volume": 0.0, "close_time": 1764845999999}, {"open_time": 1764846000000, "open": 196.97, "high": 196.97, "low": 196.93, "close": 196.93, "volume": 0.051, "close_time": 1764849599999}, {"open_time": 1764849600000, "open": 197.78, "high": 197.95, "low": 197.42, "close": 197.42, "volume": 2.374, "close_time": 1764853199999}, {"open_time": 1764853200000, "open": 192.73, "high": 192.73, "low": 192.16, "close": 192.16, "volume": 5.235, "close_time": 1764856799999}, {"open_time": 1764856800000, "open": 192.16, "high": 192.16, "low": 192.16, "close": 192.16, "volume": 0.0, "close_time": 1764860399999}, {"open_time": 1764860400000, "open": 196.36, "high": 196.36, "low": 196.21, "close": 196.21, "volume": 0.528, "close_time": 1764863999999}, {"open_time": 1764864000000, "open": 194.92, "high": 194.92, "low": 194.92, "close": 194.92, "volume": 0.242, "close_time": 1764867599999}, {"open_time": 1764867600000, "open": 191.89, "high": 191.89, "low": 191.44, "close": 191.44, "volume": 0.468, "close_time": 1764871199999}, {"open_time": 1764871200000, "open": 192.63, "high": 192.63, "low": 192.63, "close": 192.63, "volume": 0.02, "close_time": 1764874799999}, {"open_time": 1764874800000, "open": 195.9, "high": 195.9, "low": 188.03, "close": 188.03, "volume": 8.585, "close_time": 1764878399999}, {"open_time": 1764878400000, "open": 188.03, "high": 188.03, "low": 188.03, "close": 188.03, "volume": 0.0, "close_time": 1764881999999}, {"open_time": 1764882000000, "open": 188.03, "high": 188.03, "low": 188.03, "close": 188.03, "volume": 0.0, "close_time": 1764885599999}, {"open_time": 1764885600000, "open": 188.03, "high": 188.03, "low": 188.03, "close": 188.03, "volume": 0.0, "close_time": 1764889199999}, {"open_time": 1764889200000, "open": 188.03, "high": 188.03, "low": 188.03, "close": 188.03, "volume": 0.0, "close_time": 1764892799999}, {"open_time": 1764892800000, "open": 188.03, "high": 188.03, "low": 188.03, "close": 188.03, "volume": 0.0, "close_time": 1764896399999}, {"open_time": 1764896400000, "open": 188.03, "high": 188.03, "low": 188.03, "close": 188.03, "volume": 0.0, "close_time": 1764899999999}, {"open_time": 1764900000000, "open": 188.03, "high": 188.03, "low": 188.03, "close": 188.03, "volume": 0.0, "close_time": 1764903599999}, {"open_time": 1764903600000, "open": 188.03, "high": 188.03, "low": 188.03, "close": 188.03, "volume": 0.0, "close_time": 1764907199999}, {"open_time": 1764907200000, "open": 188.03, "high": 188.03, "low": 188.03, "close": 188.03, "volume": 0.0, "close_time": 1764910799999}, {"open_time": 1764910800000, "open": 188.03, "high": 188.03, "low": 188.03, "close": 188.03, "volume": 0.0, "close_time": 1764914399999}, {"open_time": 1764914400000, "open": 193.02, "high": 193.02, "low": 193.02, "close": 193.02, "volume": 0.05, "close_time": 1764917999999}, {"open_time": 1764918000000, "open": 192.93, "high": 192.93, "low": 192.93, "close": 192.93, "volume": 0.263, "close_time": 1764921599999}, {"open_time": 1764921600000, "open": 192.93, "high": 192.93, "low": 192.93, "close": 192.93, "volume": 0.0, "close_time": 1764925199999}, {"open_time": 1764925200000, "open": 192.93, "high": 192.93, "low": 192.93, "close": 192.93, "volume": 0.0, "close_time": 1764928799999}, {"open_time": 1764928800000, "open": 189.98, "high": 190.0, "low": 189.98, "close": 190.0, "volume": 16.238, "close_time": 1764932399999}, {"open_time": 1764932400000, "open": 189.34, "high": 189.34, "low": 189.34, "close": 189.34, "volume": 0.157, "close_time": 1764935999999}, {"open_time": 1764936000000, "open": 189.34, "high": 189.34, "low": 189.34, "close": 189.34, "volume": 0.0, "close_time": 1764939599999}, {"open_time": 1764939600000, "open": 189.34, "high": 189.34, "low": 189.34, "close": 189.34, "volume": 0.0, "close_time": 1764943199999}, {"open_time": 1764943200000, "open": 189.34, "high": 189.34, "low": 189.34, "close": 189.34, "volume": 0.0, "close_time": 1764946799999}, {"open_time": 1764946800000, "open": 189.34, "high": 189.34, "low": 189.34, "close": 189.34, "volume": 0.0, "close_time": 1764950399999}, {"open_time": 1764950400000, "open": 187.01, "high": 187.01, "low": 183.3, "close": 183.3, "volume": 5.397, "close_time": 1764953999999}, {"open_time": 1764954000000, "open": 183.3, "high": 183.3, "low": 183.3, "close": 183.3, "volume": 0.0, "close_time": 1764957599999}, {"open_time": 1764957600000, "open": 183.3, "high": 183.3, "low": 183.3, "close": 183.3, "volume": 0.0, "close_time": 1764961199999}, {"open_time": 1764961200000, "open": 181.68, "high": 186.19, "low": 181.68, "close": 186.01, "volume": 0.337, "close_time": 1764964799999}, {"open_time": 1764964800000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 2.904, "close_time": 1764968399999}, {"open_time": 1764968400000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1764971999999}, {"open_time": 1764972000000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1764975599999}, {"open_time": 1764975600000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1764979199999}, {"open_time": 1764979200000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1764982799999}, {"open_time": 1764982800000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1764986399999}, {"open_time": 1764986400000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1764989999999}, {"open_time": 1764990000000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1764993599999}, {"open_time": 1764993600000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1764997199999}, {"open_time": 1764997200000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1765000799999}, {"open_time": 1765000800000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1765004399999}, {"open_time": 1765004400000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1765007999999}, {"open_time": 1765008000000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1765011599999}, {"open_time": 1765011600000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1765015199999}, {"open_time": 1765015200000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1765018799999}, {"open_time": 1765018800000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1765022399999}, {"open_time": 1765022400000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1765025999999}, {"open_time": 1765026000000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1765029599999}, {"open_time": 1765029600000, "open": 187.44, "high": 187.58, "low": 187.44, "close": 187.58, "volume": 0.456, "close_time": 1765033199999}, {"open_time": 1765033200000, "open": 187.58, "high": 187.58, "low": 187.58, "close": 187.58, "volume": 0.0, "close_time": 1765036799999}, {"open_time": 1765036800000, "open": 189.58, "high": 192.13, "low": 189.58, "close": 191.61, "volume": 1.585, "close_time": 1765040399999}, {"open_time": 1765040400000, "open": 191.61, "high": 191.61, "low": 191.61, "close": 191.61, "volume": 0.0, "close_time": 1765043999999}, {"open_time": 1765044000000, "open": 191.61, "high": 191.61, "low": 191.61, "close": 191.61, "volume": 0.0, "close_time": 1765047599999}, {"open_time": 1765047600000, "open": 191.61, "high": 191.61, "low": 191.61, "close": 191.61, "volume": 0.0, "close_time": 1765051199999}, {"open_time": 1765051200000, "open": 189.17, "high": 189.17, "low": 189.17, "close": 189.17, "volume": 0.011, "close_time": 1765054799999}, {"open_time": 1765054800000, "open": 189.17, "high": 189.17, "low": 189.17, "close": 189.17, "volume": 0.0, "close_time": 1765058399999}, {"open_time": 1765058400000, "open": 189.17, "high": 189.17, "low": 189.17, "close": 189.17, "volume": 0.0, "close_time": 1765061999999}, {"open_time": 1765062000000, "open": 186.65, "high": 186.65, "low": 186.65, "close": 186.65, "volume": 0.058, "close_time": 1765065599999}, {"open_time": 1765065600000, "open": 186.65, "high": 186.65, "low": 186.65, "close": 186.65, "volume": 0.0, "close_time": 1765069199999}, {"open_time": 1765069200000, "open": 190.37, "high": 190.37, "low": 190.37, "close": 190.37, "volume": 0.037, "close_time": 1765072799999}, {"open_time": 1765072800000, "open": 190.58, "high": 190.59, "low": 190.58, "close": 190.59, "volume": 1.62, "close_time": 1765076399999}, {"open_time": 1765076400000, "open": 190.59, "high": 190.59, "low": 190.59, "close": 190.59, "volume": 0.0, "close_time": 1765079999999}, {"open_time": 1765080000000, "open": 190.59, "high": 190.59, "low": 190.59, "close": 190.59, "volume": 0.0, "close_time": 1765083599999}, {"open_time": 1765083600000, "open": 190.59, "high": 190.59, "low": 190.59, "close": 190.59, "volume": 0.0, "close_time": 1765087199999}, {"open_time": 1765087200000, "open": 192.07, "high": 192.07, "low": 192.07, "close": 192.07, "volume": 0.052, "close_time": 1765090799999}, {"open_time": 1765090800000, "open": 192.07, "high": 192.07, "low": 192.07, "close": 192.07, "volume": 0.0, "close_time": 1765094399999}, {"open_time": 1765094400000, "open": 192.07, "high": 192.07, "low": 192.07, "close": 192.07, "volume": 0.0, "close_time": 1765097999999}, {"open_time": 1765098000000, "open": 192.07, "high": 192.07, "low": 192.07, "close": 192.07, "volume": 0.0, "close_time": 1765101599999}, {"open_time": 1765101600000, "open": 192.07, "high": 192.07, "low": 192.07, "close": 192.07, "volume": 0.0, "close_time": 1765105199999}, {"open_time": 1765105200000, "open": 192.07, "high": 192.07, "low": 192.07, "close": 192.07, "volume": 0.0, "close_time": 1765108799999}, {"open_time": 1765108800000, "open": 188.53, "high": 188.53, "low": 188.53, "close": 188.53, "volume": 1.234, "close_time": 1765112399999}, {"open_time": 1765112400000, "open": 187.82, "high": 187.82, "low": 187.82, "close": 187.82, "volume": 0.009, "close_time": 1765115999999}, {"open_time": 1765116000000, "open": 186.48, "high": 186.48, "low": 183.3, "close": 183.3, "volume": 0.787, "close_time": 1765119599999}, {"open_time": 1765119600000, "open": 187.54, "high": 187.58, "low": 187.54, "close": 187.58, "volume": 0.424, "close_time": 1765123199999}, {"open_time": 1765123200000, "open": 187.58, "high": 187.58, "low": 187.58, "close": 187.58, "volume": 0.0, "close_time": 1765126799999}, {"open_time": 1765126800000, "open": 190.47, "high": 192.62, "low": 190.47, "close": 192.62, "volume": 3.651, "close_time": 1765130399999}, {"open_time": 1765130400000, "open": 193.39, "high": 193.39, "low": 193.39, "close": 193.39, "volume": 0.112, "close_time": 1765133999999}, {"open_time": 1765134000000, "open": 194.05, "high": 194.41, "low": 194.05, "close": 194.41, "volume": 0.949, "close_time": 1765137599999}, {"open_time": 1765137600000, "open": 194.0, "high": 194.0, "low": 194.0, "close": 194.0, "volume": 1.243, "close_time": 1765141199999}, {"open_time": 1765141200000, "open": 194.01, "high": 194.01, "low": 188.98, "close": 188.98, "volume": 7.097, "close_time": 1765144799999}, {"open_time": 1765144800000, "open": 186.45, "high": 186.45, "low": 183.46, "close": 183.46, "volume": 1.172, "close_time": 1765148399999}, {"open_time": 1765148400000, "open": 190.09, "high": 190.09, "low": 189.89, "close": 189.89, "volume": 0.333, "close_time": 1765151999999}, {"open_time": 1765152000000, "open": 189.89, "high": 189.89, "low": 189.89, "close": 189.89, "volume": 0.015, "close_time": 1765155599999}, {"open_time": 1765155600000, "open": 190.45, "high": 192.25, "low": 190.45, "close": 192.25, "volume": 0.528, "close_time": 1765159199999}, {"open_time": 1765159200000, "open": 192.25, "high": 192.25, "low": 192.25, "close": 192.25, "volume": 0.0, "close_time": 1765162799999}, {"open_time": 1765162800000, "open": 192.25, "high": 192.25, "low": 192.25, "close": 192.25, "volume": 0.0, "close_time": 1765166399999}, {"open_time": 1765166400000, "open": 192.61, "high": 192.61, "low": 192.61, "close": 192.61, "volume": 0.259, "close_time": 1765169999999}, {"open_time": 1765170000000, "open": 192.18, "high": 192.61, "low": 192.18, "close": 192.61, "volume": 0.797, "close_time": 1765173599999}, {"open_time": 1765173600000, "open": 192.62, "high": 192.89, "low": 192.62, "close": 192.89, "volume": 0.371, "close_time": 1765177199999}, {"open_time": 1765177200000, "open": 192.89, "high": 192.89, "low": 192.89, "close": 192.89, "volume": 0.0, "close_time": 1765180799999}, {"open_time": 1765180800000, "open": 193.39, "high": 193.39, "low": 193.39, "close": 193.39, "volume": 0.112, "close_time": 1765184399999}, {"open_time": 1765184400000, "open": 194.04, "high": 195.19, "low": 194.04, "close": 195.19, "volume": 0.972, "close_time": 1765187999999}, {"open_time": 1765188000000, "open": 194.77, "high": 195.9, "low": 194.74, "close": 195.9, "volume": 2.499, "close_time": 1765191599999}, {"open_time": 1765191600000, "open": 195.91, "high": 196.95, "low": 195.91, "close": 196.95, "volume": 1.519, "close_time": 1765195199999}, {"open_time": 1765195200000, "open": 195.67, "high": 197.15, "low": 195.67, "close": 197.15, "volume": 0.634, "close_time": 1765198799999}, {"open_time": 1765198800000, "open": 197.15, "high": 197.15, "low": 197.15, "close": 197.15, "volume": 0.0, "close_time": 1765202399999}, {"open_time": 1765202400000, "open": 197.41, "high": 199.39, "low": 193.27, "close": 193.34, "volume": 4.825, "close_time": 1765205999999}, {"open_time": 1765206000000, "open": 198.94, "high": 199.31, "low": 194.84, "close": 198.79, "volume": 2.891, "close_time": 1765209599999}, {"open_time": 1765209600000, "open": 191.97, "high": 194.33, "low": 190.66, "close": 190.66, "volume": 5.056, "close_time": 1765213199999}, {"open_time": 1765213200000, "open": 193.07, "high": 193.07, "low": 190.37, "close": 190.37, "volume": 1.057, "close_time": 1765216799999}, {"open_time": 1765216800000, "open": 190.18, "high": 191.44, "low": 189.0, "close": 189.45, "volume": 50.786, "close_time": 1765220399999}, {"open_time": 1765220400000, "open": 191.15, "high": 191.89, "low": 191.15, "close": 191.89, "volume": 1.06, "close_time": 1765223999999}, {"open_time": 1765224000000, "open": 191.52, "high": 192.33, "low": 189.08, "close": 189.08, "volume": 1.082, "close_time": 1765227599999}, {"open_time": 1765227600000, "open": 193.51, "high": 193.51, "low": 193.51, "close": 193.51, "volume": 0.066, "close_time": 1765231199999}, {"open_time": 1765231200000, "open": 192.9, "high": 192.9, "low": 192.9, "close": 192.9, "volume": 0.372, "close_time": 1765234799999}, {"open_time": 1765234800000, "open": 191.85, "high": 191.85, "low": 191.85, "close": 191.85, "volume": 0.724, "close_time": 1765238399999}, {"open_time": 1765238400000, "open": 191.85, "high": 191.85, "low": 191.85, "close": 191.85, "volume": 0.0, "close_time": 1765241999999}, {"open_time": 1765242000000, "open": 191.85, "high": 191.85, "low": 191.85, "close": 191.85, "volume": 0.0, "close_time": 1765245599999}, {"open_time": 1765245600000, "open": 190.78, "high": 190.78, "low": 190.78, "close": 190.78, "volume": 0.258, "close_time": 1765249199999}, {"open_time": 1765249200000, "open": 188.99, "high": 189.08, "low": 188.98, "close": 189.08, "volume": 0.494, "close_time": 1765252799999}, {"open_time": 1765252800000, "open": 189.08, "high": 189.08, "low": 189.08, "close": 189.08, "volume": 0.0, "close_time": 1765256399999}, {"open_time": 1765256400000, "open": 188.26, "high": 188.26, "low": 187.64, "close": 187.64, "volume": 0.534, "close_time": 1765259999999}, {"open_time": 1765260000000, "open": 187.83, "high": 187.83, "low": 187.83, "close": 187.83, "volume": 0.021, "close_time": 1765263599999}, {"open_time": 1765263600000, "open": 189.83, "high": 189.83, "low": 189.83, "close": 189.83, "volume": 0.067, "close_time": 1765267199999}, {"open_time": 1765267200000, "open": 189.83, "high": 189.83, "low": 189.83, "close": 189.83, "volume": 0.0, "close_time": 1765270799999}, {"open_time": 1765270800000, "open": 188.49, "high": 188.49, "low": 188.49, "close": 188.49, "volume": 0.019, "close_time": 1765274399999}, {"open_time": 1765274400000, "open": 187.99, "high": 187.99, "low": 187.99, "close": 187.99, "volume": 0.303, "close_time": 1765277999999}, {"open_time": 1765278000000, "open": 187.99, "high": 187.99, "low": 187.99, "close": 187.99, "volume": 0.0, "close_time": 1765281599999}, {"open_time": 1765281600000, "open": 187.99, "high": 187.99, "low": 187.99, "close": 187.99, "volume": 0.0, "close_time": 1765285199999}, {"open_time": 1765285200000, "open": 187.99, "high": 187.99, "low": 187.99, "close": 187.99, "volume": 0.0, "close_time": 1765288799999}, {"open_time": 1765288800000, "open": 187.93, "high": 187.93, "low": 187.93, "close": 187.93, "volume": 0.321, "close_time": 1765292399999}, {"open_time": 1765292400000, "open": 188.23, "high": 196.95, "low": 188.23, "close": 196.95, "volume": 0.957, "close_time": 1765295999999}, {"open_time": 1765296000000, "open": 197.07, "high": 204.61, "low": 197.07, "close": 204.61, "volume": 3.73, "close_time": 1765299599999}, {"open_time": 1765299600000, "open": 202.77, "high": 205.57, "low": 200.9, "close": 204.24, "volume": 11.204, "close_time": 1765303199999}, {"open_time": 1765303200000, "open": 204.83, "high": 204.83, "low": 204.83, "close": 204.83, "volume": 0.024, "close_time": 1765306799999}, {"open_time": 1765306800000, "open": 204.41, "high": 204.41, "low": 204.41, "close": 204.41, "volume": 0.049, "close_time": 1765310399999}, {"open_time": 1765310400000, "open": 201.18, "high": 201.18, "low": 201.18, "close": 201.18, "volume": 2.302, "close_time": 1765313999999}, {"open_time": 1765314000000, "open": 203.15, "high": 203.15, "low": 202.05, "close": 202.05, "volume": 0.504, "close_time": 1765317599999}, {"open_time": 1765317600000, "open": 202.05, "high": 202.05, "low": 202.05, "close": 202.05, "volume": 0.0, "close_time": 1765321199999}, {"open_time": 1765321200000, "open": 202.05, "high": 202.05, "low": 202.05, "close": 202.05, "volume": 0.0, "close_time": 1765324799999}, {"open_time": 1765324800000, "open": 202.05, "high": 202.05, "low": 202.05, "close": 202.05, "volume": 0.0, "close_time": 1765328399999}, {"open_time": 1765328400000, "open": 200.56, "high": 200.56, "low": 199.12, "close": 199.12, "volume": 0.7, "close_time": 1765331999999}, {"open_time": 1765332000000, "open": 200.0, "high": 200.0, "low": 200.0, "close": 200.0, "volume": 0.747, "close_time": 1765335599999}, {"open_time": 1765335600000, "open": 200.0, "high": 200.0, "low": 200.0, "close": 200.0, "volume": 0.0, "close_time": 1765339199999}, {"open_time": 1765339200000, "open": 200.0, "high": 200.0, "low": 200.0, "close": 200.0, "volume": 0.0, "close_time": 1765342799999}, {"open_time": 1765342800000, "open": 200.0, "high": 200.0, "low": 200.0, "close": 200.0, "volume": 0.0, "close_time": 1765346399999}, {"open_time": 1765346400000, "open": 200.0, "high": 200.0, "low": 200.0, "close": 200.0, "volume": 0.0, "close_time": 1765349999999}, {"open_time": 1765350000000, "open": 200.0, "high": 200.0, "low": 200.0, "close": 200.0, "volume": 0.0, "close_time": 1765353599999}, {"open_time": 1765353600000, "open": 200.0, "high": 200.0, "low": 200.0, "close": 200.0, "volume": 0.0, "close_time": 1765357199999}, {"open_time": 1765357200000, "open": 197.9, "high": 197.9, "low": 197.9, "close": 197.9, "volume": 0.095, "close_time": 1765360799999}, {"open_time": 1765360800000, "open": 197.88, "high": 197.88, "low": 197.88, "close": 197.88, "volume": 0.079, "close_time": 1765364399999}, {"open_time": 1765364400000, "open": 197.28, "high": 197.28, "low": 197.28, "close": 197.28, "volume": 0.202, "close_time": 1765367999999}, {"open_time": 1765368000000, "open": 197.28, "high": 197.28, "low": 197.28, "close": 197.28, "volume": 0.0, "close_time": 1765371599999}, {"open_time": 1765371600000, "open": 197.28, "high": 197.28, "low": 197.28, "close": 197.28, "volume": 0.0, "close_time": 1765375199999}, {"open_time": 1765375200000, "open": 197.28, "high": 197.28, "low": 197.28, "close": 197.28, "volume": 0.0, "close_time": 1765378799999}, {"open_time": 1765378800000, "open": 197.35, "high": 197.35, "low": 197.35, "close": 197.35, "volume": 0.307, "close_time": 1765382399999}, {"open_time": 1765382400000, "open": 197.35, "high": 197.35, "low": 197.35, "close": 197.35, "volume": 0.0, "close_time": 1765385999999}, {"open_time": 1765386000000, "open": 197.35, "high": 197.35, "low": 197.35, "close": 197.35, "volume": 0.0, "close_time": 1765389599999}, {"open_time": 1765389600000, "open": 200.28, "high": 203.79, "low": 200.21, "close": 201.25, "volume": 5.093, "close_time": 1765393199999}, {"open_time": 1765393200000, "open": 203.96, "high": 203.96, "low": 203.96, "close": 203.96, "volume": 2.214, "close_time": 1765396799999}, {"open_time": 1765396800000, "open": 204.79, "high": 206.3, "low": 204.79, "close": 206.3, "volume": 1.859, "close_time": 1765400399999}, {"open_time": 1765400400000, "open": 198.68, "high": 198.68, "low": 198.68, "close": 198.68, "volume": 0.793, "close_time": 1765403999999}, {"open_time": 1765404000000, "open": 198.23, "high": 198.23, "low": 196.73, "close": 196.73, "volume": 0.502, "close_time": 1765407599999}, {"open_time": 1765407600000, "open": 198.3, "high": 198.67, "low": 198.3, "close": 198.67, "volume": 0.509, "close_time": 1765411199999}, {"open_time": 1765411200000, "open": 196.41, "high": 196.41, "low": 194.05, "close": 195.73, "volume": 7.211, "close_time": 1765414799999}, {"open_time": 1765414800000, "open": 195.73, "high": 195.73, "low": 195.73, "close": 195.73, "volume": 0.0, "close_time": 1765418399999}, {"open_time": 1765418400000, "open": 191.58, "high": 191.58, "low": 190.37, "close": 190.37, "volume": 1.199, "close_time": 1765421999999}, {"open_time": 1765422000000, "open": 189.99, "high": 189.99, "low": 187.78, "close": 187.78, "volume": 0.588, "close_time": 1765425599999}, {"open_time": 1765425600000, "open": 187.78, "high": 187.78, "low": 187.78, "close": 187.78, "volume": 0.0, "close_time": 1765429199999}, {"open_time": 1765429200000, "open": 191.37, "high": 191.37, "low": 190.44, "close": 190.44, "volume": 5.576, "close_time": 1765432799999}, {"open_time": 1765432800000, "open": 190.44, "high": 190.44, "low": 190.44, "close": 190.44, "volume": 0.0, "close_time": 1765436399999}, {"open_time": 1765436400000, "open": 190.44, "high": 190.44, "low": 190.44, "close": 190.44, "volume": 0.0, "close_time": 1765439999999}, {"open_time": 1765440000000, "open": 190.44, "high": 190.44, "low": 190.44, "close": 190.44, "volume": 0.0, "close_time": 1765443599999}, {"open_time": 1765443600000, "open": 189.44, "high": 189.44, "low": 189.0, "close": 189.0, "volume": 0.339, "close_time": 1765447199999}, {"open_time": 1765447200000, "open": 189.0, "high": 189.0, "low": 189.0, "close": 189.0, "volume": 0.0, "close_time": 1765450799999}, {"open_time": 1765450800000, "open": 189.0, "high": 189.0, "low": 189.0, "close": 189.0, "volume": 0.0, "close_time": 1765454399999}, {"open_time": 1765454400000, "open": 189.0, "high": 189.0, "low": 189.0, "close": 189.0, "volume": 0.0, "close_time": 1765457999999}, {"open_time": 1765458000000, "open": 189.0, "high": 189.0, "low": 189.0, "close": 189.0, "volume": 0.0, "close_time": 1765461599999}, {"open_time": 1765461600000, "open": 189.0, "high": 189.0, "low": 189.0, "close": 189.0, "volume": 0.0, "close_time": 1765465199999}, {"open_time": 1765465200000, "open": 189.0, "high": 189.0, "low": 189.0, "close": 189.0, "volume": 0.0, "close_time": 1765468799999}, {"open_time": 1765468800000, "open": 189.0, "high": 189.0, "low": 189.0, "close": 189.0, "volume": 0.0, "close_time": 1765472399999}, {"open_time": 1765472400000, "open": 192.32, "high": 192.32, "low": 192.32, "close": 192.32, "volume": 0.092, "close_time": 1765475999999}, {"open_time": 1765476000000, "open": 192.26, "high": 194.11, "low": 192.26, "close": 194.11, "volume": 0.653, "close_time": 1765479599999}, {"open_time": 1765479600000, "open": 195.26, "high": 195.53, "low": 195.26, "close": 195.53, "volume": 0.749, "close_time": 1765483199999}, {"open_time": 1765483200000, "open": 189.2, "high": 196.27, "low": 189.2, "close": 196.27, "volume": 81.651, "close_time": 1765486799999}, {"open_time": 1765486800000, "open": 196.95, "high": 201.35, "low": 192.52, "close": 201.1, "volume": 3.692, "close_time": 1765490399999}, {"open_time": 1765490400000, "open": 201.54, "high": 202.01, "low": 201.54, "close": 202.01, "volume": 1.414, "close_time": 1765493999999}, {"open_time": 1765494000000, "open": 202.31, "high": 202.31, "low": 202.31, "close": 202.31, "volume": 0.296, "close_time": 1765497599999}, {"open_time": 1765497600000, "open": 203.53, "high": 205.58, "low": 199.66, "close": 199.66, "volume": 2.79, "close_time": 1765501199999}, {"open_time": 1765501200000, "open": 199.66, "high": 199.66, "low": 199.66, "close": 199.66, "volume": 0.0, "close_time": 1765504799999}, {"open_time": 1765504800000, "open": 199.66, "high": 199.66, "low": 199.66, "close": 199.66, "volume": 0.0, "close_time": 1765508399999}, {"open_time": 1765508400000, "open": 205.79, "high": 206.47, "low": 204.21, "close": 204.29, "volume": 3.161, "close_time": 1765511999999}, {"open_time": 1765512000000, "open": 204.29, "high": 204.29, "low": 204.29, "close": 204.29, "volume": 0.0, "close_time": 1765515599999}, {"open_time": 1765515600000, "open": 204.29, "high": 204.29, "low": 204.29, "close": 204.29, "volume": 0.0, "close_time": 1765519199999}, {"open_time": 1765519200000, "open": 204.57, "high": 204.57, "low": 204.12, "close": 204.12, "volume": 0.078, "close_time": 1765522799999}, {"open_time": 1765522800000, "open": 204.55, "high": 204.55, "low": 204.54, "close": 204.54, "volume": 0.661, "close_time": 1765526399999}, {"open_time": 1765526400000, "open": 204.54, "high": 204.54, "low": 204.54, "close": 204.54, "volume": 0.0, "close_time": 1765529999999}, {"open_time": 1765530000000, "open": 203.77, "high": 204.45, "low": 203.77, "close": 204.45, "volume": 0.279, "close_time": 1765533599999}, {"open_time": 1765533600000, "open": 204.45, "high": 204.45, "low": 204.45, "close": 204.45, "volume": 0.0, "close_time": 1765537199999}, {"open_time": 1765537200000, "open": 204.45, "high": 204.45, "low": 204.45, "close": 204.45, "volume": 0.0, "close_time": 1765540799999}, {"open_time": 1765540800000, "open": 204.45, "high": 204.45, "low": 204.45, "close": 204.45, "volume": 0.0, "close_time": 1765544399999}, {"open_time": 1765544400000, "open": 204.45, "high": 204.45, "low": 204.45, "close": 204.45, "volume": 0.0, "close_time": 1765547999999}, {"open_time": 1765548000000, "open": 204.86, "high": 204.86, "low": 204.86, "close": 204.86, "volume": 0.039, "close_time": 1765551599999}, {"open_time": 1765551600000, "open": 201.55, "high": 201.55, "low": 194.05, "close": 194.05, "volume": 2.832, "close_time": 1765555199999}, {"open_time": 1765555200000, "open": 193.44, "high": 193.44, "low": 189.99, "close": 189.99, "volume": 6.583, "close_time": 1765558799999}, {"open_time": 1765558800000, "open": 191.22, "high": 191.22, "low": 191.22, "close": 191.22, "volume": 0.214, "close_time": 1765562399999}, {"open_time": 1765562400000, "open": 191.13, "high": 194.18, "low": 191.13, "close": 193.71, "volume": 0.676, "close_time": 1765565999999}, {"open_time": 1765566000000, "open": 192.57, "high": 192.57, "low": 189.74, "close": 189.74, "volume": 1.64, "close_time": 1765569599999}, {"open_time": 1765569600000, "open": 189.74, "high": 189.74, "low": 189.74, "close": 189.74, "volume": 0.0, "close_time": 1765573199999}, {"open_time": 1765573200000, "open": 190.45, "high": 190.45, "low": 190.45, "close": 190.45, "volume": 0.347, "close_time": 1765576799999}, {"open_time": 1765576800000, "open": 190.45, "high": 190.45, "low": 190.45, "close": 190.45, "volume": 0.0, "close_time": 1765580399999}, {"open_time": 1765580400000, "open": 190.45, "high": 190.45, "low": 190.45, "close": 190.45, "volume": 0.0, "close_time": 1765583999999}, {"open_time": 1765584000000, "open": 190.45, "high": 190.45, "low": 190.45, "close": 190.45, "volume": 0.0, "close_time": 1765587599999}, {"open_time": 1765587600000, "open": 190.45, "high": 190.45, "low": 190.45, "close": 190.45, "volume": 0.0, "close_time": 1765591199999}, {"open_time": 1765591200000, "open": 190.45, "high": 190.45, "low": 190.45, "close": 190.45, "volume": 0.0, "close_time": 1765594799999}, {"open_time": 1765594800000, "open": 190.45, "high": 190.45, "low": 190.45, "close": 190.45, "volume": 0.0, "close_time": 1765598399999}, {"open_time": 1765598400000, "open": 190.45, "high": 190.45, "low": 190.45, "close": 190.45, "volume": 0.0, "close_time": 1765601999999}, {"open_time": 1765602000000, "open": 190.45, "high": 190.45, "low": 190.45, "close": 190.45, "volume": 0.0, "close_time": 1765605599999}, {"open_time": 1765605600000, "open": 190.45, "high": 190.45, "low": 190.45, "close": 190.45, "volume": 0.0, "close_time": 1765609199999}, {"open_time": 1765609200000, "open": 194.32, "high": 195.57, "low": 194.32, "close": 195.57, "volume": 1.375, "close_time": 1765612799999}, {"open_time": 1765612800000, "open": 196.15, "high": 198.75, "low": 196.15, "close": 198.75, "volume": 0.822, "close_time": 1765616399999}, {"open_time": 1765616400000, "open": 196.85, "high": 201.65, "low": 196.85, "close": 201.65, "volume": 1.439, "close_time": 1765619999999}, {"open_time": 1765620000000, "open": 201.85, "high": 202.84, "low": 196.22, "close": 196.22, "volume": 2.909, "close_time": 1765623599999}, {"open_time": 1765623600000, "open": 196.58, "high": 196.58, "low": 196.58, "close": 196.58, "volume": 0.035, "close_time": 1765627199999}, {"open_time": 1765627200000, "open": 196.58, "high": 196.58, "low": 196.58, "close": 196.58, "volume": 0.0, "close_time": 1765630799999}, {"open_time": 1765630800000, "open": 196.58, "high": 196.58, "low": 196.58, "close": 196.58, "volume": 0.0, "close_time": 1765634399999}, {"open_time": 1765634400000, "open": 196.58, "high": 196.58, "low": 196.58, "close": 196.58, "volume": 0.0, "close_time": 1765637999999}, {"open_time": 1765638000000, "open": 198.12, "high": 198.56, "low": 198.12, "close": 198.55, "volume": 2.801, "close_time": 1765641599999}, {"open_time": 1765641600000, "open": 198.55, "high": 198.55, "low": 198.55, "close": 198.55, "volume": 0.0, "close_time": 1765645199999}, {"open_time": 1765645200000, "open": 198.55, "high": 198.55, "low": 198.55, "close": 198.55, "volume": 0.0, "close_time": 1765648799999}, {"open_time": 1765648800000, "open": 196.89, "high": 196.89, "low": 196.89, "close": 196.89, "volume": 0.29, "close_time": 1765652399999}, {"open_time": 1765652400000, "open": 196.89, "high": 196.89, "low": 196.89, "close": 196.89, "volume": 0.0, "close_time": 1765655999999}, {"open_time": 1765656000000, "open": 196.89, "high": 196.89, "low": 196.89, "close": 196.89, "volume": 0.0, "close_time": 1765659599999}, {"open_time": 1765659600000, "open": 196.21, "high": 196.41, "low": 196.15, "close": 196.41, "volume": 0.391, "close_time": 1765663199999}, {"open_time": 1765663200000, "open": 196.41, "high": 196.41, "low": 196.41, "close": 196.41, "volume": 0.0, "close_time": 1765666799999}, {"open_time": 1765666800000, "open": 196.41, "high": 196.41, "low": 196.41, "close": 196.41, "volume": 0.0, "close_time": 1765670399999}, {"open_time": 1765670400000, "open": 196.41, "high": 196.41, "low": 196.41, "close": 196.41, "volume": 0.0, "close_time": 1765673999999}, {"open_time": 1765674000000, "open": 196.41, "high": 196.41, "low": 196.41, "close": 196.41, "volume": 0.0, "close_time": 1765677599999}, {"open_time": 1765677600000, "open": 196.41, "high": 196.41, "low": 196.41, "close": 196.41, "volume": 0.0, "close_time": 1765681199999}, {"open_time": 1765681200000, "open": 196.41, "high": 196.41, "low": 196.41, "close": 196.41, "volume": 0.0, "close_time": 1765684799999}, {"open_time": 1765684800000, "open": 195.59, "high": 195.59, "low": 194.08, "close": 194.08, "volume": 5.749, "close_time": 1765688399999}, {"open_time": 1765688400000, "open": 194.05, "high": 194.05, "low": 193.53, "close": 193.53, "volume": 1.189, "close_time": 1765691999999}, {"open_time": 1765692000000, "open": 193.24, "high": 193.7, "low": 193.24, "close": 193.7, "volume": 17.866, "close_time": 1765695599999}, {"open_time": 1765695600000, "open": 193.7, "high": 193.7, "low": 193.7, "close": 193.7, "volume": 0.0, "close_time": 1765699199999}, {"open_time": 1765699200000, "open": 193.7, "high": 193.7, "low": 193.7, "close": 193.7, "volume": 0.0, "close_time": 1765702799999}, {"open_time": 1765702800000, "open": 193.25, "high": 193.25, "low": 193.25, "close": 193.25, "volume": 0.179, "close_time": 1765706399999}, {"open_time": 1765706400000, "open": 196.34, "high": 196.34, "low": 193.32, "close": 193.32, "volume": 0.22, "close_time": 1765709999999}, {"open_time": 1765710000000, "open": 193.28, "high": 193.28, "low": 192.63, "close": 192.63, "volume": 63.24, "close_time": 1765713599999}, {"open_time": 1765713600000, "open": 192.7, "high": 192.7, "low": 192.7, "close": 192.7, "volume": 0.046, "close_time": 1765717199999}, {"open_time": 1765717200000, "open": 192.7, "high": 192.7, "low": 192.7, "close": 192.7, "volume": 0.0, "close_time": 1765720799999}, {"open_time": 1765720800000, "open": 193.54, "high": 193.54, "low": 193.54, "close": 193.54, "volume": 0.234, "close_time": 1765724399999}, {"open_time": 1765724400000, "open": 193.54, "high": 193.54, "low": 193.54, "close": 193.54, "volume": 0.0, "close_time": 1765727999999}, {"open_time": 1765728000000, "open": 192.18, "high": 192.18, "low": 191.22, "close": 191.32, "volume": 4.463, "close_time": 1765731599999}, {"open_time": 1765731600000, "open": 191.61, "high": 191.61, "low": 190.37, "close": 190.37, "volume": 0.832, "close_time": 1765735199999}, {"open_time": 1765735200000, "open": 190.37, "high": 190.37, "low": 190.37, "close": 190.37, "volume": 0.0, "close_time": 1765738799999}, {"open_time": 1765738800000, "open": 189.99, "high": 189.99, "low": 189.99, "close": 189.99, "volume": 0.226, "close_time": 1765742399999}, {"open_time": 1765742400000, "open": 189.99, "high": 189.99, "low": 189.99, "close": 189.99, "volume": 0.0, "close_time": 1765745999999}, {"open_time": 1765746000000, "open": 189.19, "high": 189.19, "low": 188.67, "close": 188.67, "volume": 0.141, "close_time": 1765749599999}, {"open_time": 1765749600000, "open": 188.67, "high": 188.67, "low": 188.67, "close": 188.67, "volume": 0.0, "close_time": 1765753199999}, {"open_time": 1765753200000, "open": 189.9, "high": 189.9, "low": 186.04, "close": 186.04, "volume": 3.915, "close_time": 1765756799999}, {"open_time": 1765756800000, "open": 190.37, "high": 190.37, "low": 190.37, "close": 190.37, "volume": 0.01, "close_time": 1765760399999}, {"open_time": 1765760400000, "open": 191.18, "high": 192.25, "low": 191.18, "close": 192.25, "volume": 0.884, "close_time": 1765763999999}, {"open_time": 1765764000000, "open": 194.05, "high": 196.94, "low": 190.26, "close": 190.26, "volume": 1.698, "close_time": 1765767599999}, {"open_time": 1765767600000, "open": 190.26, "high": 190.26, "low": 190.26, "close": 190.26, "volume": 0.0, "close_time": 1765771199999}, {"open_time": 1765771200000, "open": 190.26, "high": 190.26, "low": 190.26, "close": 190.26, "volume": 0.0, "close_time": 1765774799999}, {"open_time": 1765774800000, "open": 190.26, "high": 190.26, "low": 190.26, "close": 190.26, "volume": 0.0, "close_time": 1765778399999}, {"open_time": 1765778400000, "open": 190.26, "high": 190.26, "low": 190.26, "close": 190.26, "volume": 0.0, "close_time": 1765781999999}, {"open_time": 1765782000000, "open": 190.26, "high": 190.26, "low": 190.26, "close": 190.26, "volume": 0.0, "close_time": 1765785599999}, {"open_time": 1765785600000, "open": 190.26, "high": 190.26, "low": 190.26, "close": 190.26, "volume": 0.0, "close_time": 1765789199999}, {"open_time": 1765789200000, "open": 192.79, "high": 192.79, "low": 192.79, "close": 192.79, "volume": 0.178, "close_time": 1765792799999}, {"open_time": 1765792800000, "open": 192.79, "high": 192.79, "low": 192.79, "close": 192.79, "volume": 0.0, "close_time": 1765796399999}, {"open_time": 1765796400000, "open": 192.79, "high": 192.79, "low": 192.79, "close": 192.79, "volume": 0.0, "close_time": 1765799999999}, {"open_time": 1765800000000, "open": 194.76, "high": 194.76, "low": 194.61, "close": 194.64, "volume": 2.11, "close_time": 1765803599999}, {"open_time": 1765803600000, "open": 193.72, "high": 193.72, "low": 193.72, "close": 193.72, "volume": 0.207, "close_time": 1765807199999}, {"open_time": 1765807200000, "open": 189.54, "high": 189.54, "low": 189.54, "close": 189.54, "volume": 0.079, "close_time": 1765810799999}, {"open_time": 1765810800000, "open": 188.58, "high": 188.58, "low": 183.77, "close": 183.77, "volume": 1.794, "close_time": 1765814399999}, {"open_time": 1765814400000, "open": 183.77, "high": 183.77, "low": 183.77, "close": 183.77, "volume": 0.0, "close_time": 1765817999999}, {"open_time": 1765818000000, "open": 181.56, "high": 185.09, "low": 179.11, "close": 185.09, "volume": 3.848, "close_time": 1765821599999}, {"open_time": 1765821600000, "open": 183.53, "high": 184.6, "low": 179.07, "close": 184.6, "volume": 1.157, "close_time": 1765825199999}, {"open_time": 1765825200000, "open": 184.39, "high": 184.39, "low": 183.9, "close": 183.9, "volume": 2.807, "close_time": 1765828799999}, {"open_time": 1765828800000, "open": 183.9, "high": 183.9, "low": 183.9, "close": 183.9, "volume": 0.0, "close_time": 1765832399999}, {"open_time": 1765832400000, "open": 185.24, "high": 185.55, "low": 185.24, "close": 185.55, "volume": 0.275, "close_time": 1765835999999}, {"open_time": 1765836000000, "open": 185.55, "high": 185.55, "low": 185.55, "close": 185.55, "volume": 0.0, "close_time": 1765839599999}, {"open_time": 1765839600000, "open": 186.97, "high": 194.05, "low": 185.01, "close": 194.05, "volume": 88.129, "close_time": 1765843199999}, {"open_time": 1765843200000, "open": 195.34, "high": 195.34, "low": 191.58, "close": 191.58, "volume": 1.768, "close_time": 1765846799999}, {"open_time": 1765846800000, "open": 190.51, "high": 190.51, "low": 189.85, "close": 189.85, "volume": 11.581, "close_time": 1765850399999}, {"open_time": 1765850400000, "open": 190.24, "high": 191.27, "low": 190.24, "close": 191.27, "volume": 1.12, "close_time": 1765853999999}, {"open_time": 1765854000000, "open": 189.67, "high": 189.67, "low": 188.0, "close": 188.0, "volume": 58.082, "close_time": 1765857599999}, {"open_time": 1765857600000, "open": 188.0, "high": 188.0, "low": 183.77, "close": 183.77, "volume": 28.062, "close_time": 1765861199999}, {"open_time": 1765861200000, "open": 183.77, "high": 183.77, "low": 183.77, "close": 183.77, "volume": 0.0, "close_time": 1765864799999}, {"open_time": 1765864800000, "open": 183.77, "high": 183.77, "low": 183.77, "close": 183.77, "volume": 0.0, "close_time": 1765868399999}, {"open_time": 1765868400000, "open": 183.77, "high": 183.77, "low": 183.77, "close": 183.77, "volume": 0.0, "close_time": 1765871999999}, {"open_time": 1765872000000, "open": 186.21, "high": 186.21, "low": 186.21, "close": 186.21, "volume": 0.062, "close_time": 1765875599999}, {"open_time": 1765875600000, "open": 184.48, "high": 184.48, "low": 184.48, "close": 184.48, "volume": 0.042, "close_time": 1765879199999}, {"open_time": 1765879200000, "open": 184.48, "high": 184.48, "low": 184.48, "close": 184.48, "volume": 0.0, "close_time": 1765882799999}, {"open_time": 1765882800000, "open": 184.48, "high": 184.48, "low": 184.48, "close": 184.48, "volume": 0.0, "close_time": 1765886399999}, {"open_time": 1765886400000, "open": 184.48, "high": 184.48, "low": 184.48, "close": 184.48, "volume": 0.0, "close_time": 1765889999999}, {"open_time": 1765890000000, "open": 184.48, "high": 184.48, "low": 184.48, "close": 184.48, "volume": 0.0, "close_time": 1765893599999}, {"open_time": 1765893600000, "open": 184.48, "high": 184.48, "low": 184.48, "close": 184.48, "volume": 0.0, "close_time": 1765897199999}, {"open_time": 1765897200000, "open": 184.48, "high": 184.48, "low": 184.48, "close": 184.48, "volume": 0.0, "close_time": 1765900799999}, {"open_time": 1765900800000, "open": 190.98, "high": 191.81, "low": 190.98, "close": 191.8, "volume": 0.608, "close_time": 1765904399999}, {"open_time": 1765904400000, "open": 191.8, "high": 191.8, "low": 191.8, "close": 191.8, "volume": 0.0, "close_time": 1765907999999}, {"open_time": 1765908000000, "open": 187.25, "high": 187.26, "low": 186.58, "close": 186.58, "volume": 2.513, "close_time": 1765911599999}, {"open_time": 1765911600000, "open": 189.62, "high": 189.62, "low": 189.62, "close": 189.62, "volume": 0.053, "close_time": 1765915199999}, {"open_time": 1765915200000, "open": 184.7, "high": 188.54, "low": 184.7, "close": 188.54, "volume": 1.294, "close_time": 1765918799999}, {"open_time": 1765918800000, "open": 188.54, "high": 188.54, "low": 188.54, "close": 188.54, "volume": 0.0, "close_time": 1765922399999}, {"open_time": 1765922400000, "open": 188.54, "high": 188.54, "low": 188.54, "close": 188.54, "volume": 0.0, "close_time": 1765925999999}, {"open_time": 1765926000000, "open": 188.54, "high": 188.54, "low": 188.54, "close": 188.54, "volume": 0.0, "close_time": 1765929599999}, {"open_time": 1765929600000, "open": 188.54, "high": 188.54, "low": 188.54, "close": 188.54, "volume": 0.0, "close_time": 1765933199999}, {"open_time": 1765933200000, "open": 187.56, "high": 187.56, "low": 187.56, "close": 187.56, "volume": 0.07, "close_time": 1765936799999}, {"open_time": 1765936800000, "open": 187.56, "high": 187.56, "low": 187.56, "close": 187.56, "volume": 0.0, "close_time": 1765940399999}, {"open_time": 1765940400000, "open": 185.5, "high": 185.5, "low": 185.5, "close": 185.5, "volume": 0.068, "close_time": 1765943999999}, {"open_time": 1765944000000, "open": 185.34, "high": 185.34, "low": 185.34, "close": 185.34, "volume": 1.096, "close_time": 1765947599999}, {"open_time": 1765947600000, "open": 183.85, "high": 183.85, "low": 183.42, "close": 183.42, "volume": 0.995, "close_time": 1765951199999}, {"open_time": 1765951200000, "open": 183.42, "high": 183.42, "low": 183.42, "close": 183.42, "volume": 0.0, "close_time": 1765954799999}, {"open_time": 1765954800000, "open": 183.32, "high": 183.32, "low": 183.32, "close": 183.32, "volume": 0.4, "close_time": 1765958399999}, {"open_time": 1765958400000, "open": 183.32, "high": 183.32, "low": 183.32, "close": 183.32, "volume": 0.0, "close_time": 1765961999999}, {"open_time": 1765962000000, "open": 183.85, "high": 183.85, "low": 183.85, "close": 183.85, "volume": 0.362, "close_time": 1765965599999}, {"open_time": 1765965600000, "open": 183.23, "high": 183.23, "low": 183.23, "close": 183.23, "volume": 0.082, "close_time": 1765969199999}, {"open_time": 1765969200000, "open": 183.23, "high": 183.23, "low": 183.23, "close": 183.23, "volume": 0.0, "close_time": 1765972799999}, {"open_time": 1765972800000, "open": 183.23, "high": 183.23, "low": 183.23, "close": 183.23, "volume": 0.0, "close_time": 1765976399999}, {"open_time": 1765976400000, "open": 186.44, "high": 186.44, "low": 181.92, "close": 181.92, "volume": 1.541, "close_time": 1765979999999}, {"open_time": 1765980000000, "open": 189.15, "high": 189.27, "low": 189.15, "close": 189.27, "volume": 0.282, "close_time": 1765983599999}, {"open_time": 1765983600000, "open": 191.44, "high": 192.62, "low": 183.59, "close": 183.59, "volume": 2.208, "close_time": 1765987199999}, {"open_time": 1765987200000, "open": 181.58, "high": 181.58, "low": 178.85, "close": 178.85, "volume": 6.611, "close_time": 1765990799999}, {"open_time": 1765990800000, "open": 180.25, "high": 180.25, "low": 177.95, "close": 179.18, "volume": 1.785, "close_time": 1765994399999}, {"open_time": 1765994400000, "open": 178.96, "high": 180.52, "low": 177.89, "close": 180.41, "volume": 1.854, "close_time": 1765997999999}, {"open_time": 1765998000000, "open": 177.76, "high": 177.76, "low": 177.09, "close": 177.09, "volume": 0.409, "close_time": 1766001599999}, {"open_time": 1766001600000, "open": 180.78, "high": 180.98, "low": 180.78, "close": 180.98, "volume": 3.208, "close_time": 1766005199999}, {"open_time": 1766005200000, "open": 180.98, "high": 180.98, "low": 180.98, "close": 180.98, "volume": 0.0, "close_time": 1766008799999}, {"open_time": 1766008800000, "open": 178.35, "high": 178.35, "low": 178.35, "close": 178.35, "volume": 1.67, "close_time": 1766012399999}, {"open_time": 1766012400000, "open": 178.35, "high": 178.35, "low": 178.35, "close": 178.35, "volume": 0.0, "close_time": 1766015999999}, {"open_time": 1766016000000, "open": 178.35, "high": 178.35, "low": 178.35, "close": 178.35, "volume": 0.0, "close_time": 1766019599999}, {"open_time": 1766019600000, "open": 178.35, "high": 178.35, "low": 178.35, "close": 178.35, "volume": 0.0, "close_time": 1766023199999}, {"open_time": 1766023200000, "open": 178.35, "high": 178.35, "low": 178.35, "close": 178.35, "volume": 0.0, "close_time": 1766026799999}, {"open_time": 1766026800000, "open": 178.35, "high": 178.35, "low": 178.35, "close": 178.35, "volume": 0.0, "close_time": 1766030399999}, {"open_time": 1766030400000, "open": 178.04, "high": 178.04, "low": 178.04, "close": 178.04, "volume": 0.3, "close_time": 1766033999999}, {"open_time": 1766034000000, "open": 176.86, "high": 176.86, "low": 176.86, "close": 176.86, "volume": 0.329, "close_time": 1766037599999}, {"open_time": 1766037600000, "open": 180.59, "high": 180.59, "low": 180.59, "close": 180.59, "volume": 0.032, "close_time": 1766041199999}, {"open_time": 1766041200000, "open": 180.59, "high": 180.59, "low": 180.59, "close": 180.59, "volume": 0.0, "close_time": 1766044799999}, {"open_time": 1766044800000, "open": 179.71, "high": 179.71, "low": 179.71, "close": 179.71, "volume": 0.679, "close_time": 1766048399999}, {"open_time": 1766048400000, "open": 179.71, "high": 179.71, "low": 179.71, "close": 179.71, "volume": 0.0, "close_time": 1766051999999}, {"open_time": 1766052000000, "open": 179.71, "high": 179.71, "low": 179.71, "close": 179.71, "volume": 0.0, "close_time": 1766055599999}, {"open_time": 1766055600000, "open": 179.71, "high": 179.71, "low": 179.71, "close": 179.71, "volume": 0.0, "close_time": 1766059199999}, {"open_time": 1766059200000, "open": 175.78, "high": 175.78, "low": 175.78, "close": 175.78, "volume": 0.278, "close_time": 1766062799999}, {"open_time": 1766062800000, "open": 179.04, "high": 183.4, "low": 177.99, "close": 183.4, "volume": 0.91, "close_time": 1766066399999}, {"open_time": 1766066400000, "open": 181.56, "high": 183.68, "low": 181.56, "close": 183.68, "volume": 0.559, "close_time": 1766069999999}, {"open_time": 1766070000000, "open": 184.72, "high": 184.72, "low": 177.6, "close": 177.6, "volume": 2.859, "close_time": 1766073599999}, {"open_time": 1766073600000, "open": 177.6, "high": 177.6, "low": 177.6, "close": 177.6, "volume": 0.0, "close_time": 1766077199999}, {"open_time": 1766077200000, "open": 177.12, "high": 177.12, "low": 171.95, "close": 171.95, "volume": 2.863, "close_time": 1766080799999}, {"open_time": 1766080800000, "open": 171.95, "high": 171.95, "low": 171.95, "close": 171.95, "volume": 0.0, "close_time": 1766084399999}, {"open_time": 1766084400000, "open": 171.25, "high": 171.25, "low": 170.0, "close": 170.0, "volume": 5.41, "close_time": 1766087999999}, {"open_time": 1766088000000, "open": 170.0, "high": 170.0, "low": 170.0, "close": 170.0, "volume": 0.0, "close_time": 1766091599999}, {"open_time": 1766091600000, "open": 171.91, "high": 176.83, "low": 171.91, "close": 176.83, "volume": 1.273, "close_time": 1766095199999}, {"open_time": 1766095200000, "open": 176.83, "high": 176.83, "low": 176.83, "close": 176.83, "volume": 0.0, "close_time": 1766098799999}, {"open_time": 1766098800000, "open": 176.83, "high": 176.83, "low": 176.83, "close": 176.83, "volume": 0.0, "close_time": 1766102399999}, {"open_time": 1766102400000, "open": 172.68, "high": 175.53, "low": 171.12, "close": 174.47, "volume": 4.586, "close_time": 1766105999999}, {"open_time": 1766106000000, "open": 175.17, "high": 175.17, "low": 175.17, "close": 175.17, "volume": 0.085, "close_time": 1766109599999}, {"open_time": 1766109600000, "open": 175.17, "high": 175.17, "low": 175.17, "close": 175.17, "volume": 0.0, "close_time": 1766113199999}, {"open_time": 1766113200000, "open": 176.85, "high": 179.13, "low": 173.88, "close": 173.88, "volume": 1.571, "close_time": 1766116799999}, {"open_time": 1766116800000, "open": 173.88, "high": 173.88, "low": 173.88, "close": 173.88, "volume": 0.0, "close_time": 1766120399999}, {"open_time": 1766120400000, "open": 173.88, "high": 173.88, "low": 173.88, "close": 173.88, "volume": 0.0, "close_time": 1766123999999}, {"open_time": 1766124000000, "open": 180.43, "high": 180.43, "low": 180.43, "close": 180.43, "volume": 0.022, "close_time": 1766127599999}, {"open_time": 1766127600000, "open": 181.73, "high": 183.4, "low": 181.73, "close": 183.4, "volume": 1.946, "close_time": 1766131199999}, {"open_time": 1766131200000, "open": 183.4, "high": 183.4, "low": 183.4, "close": 183.4, "volume": 0.0, "close_time": 1766134799999}, {"open_time": 1766134800000, "open": 183.4, "high": 183.4, "low": 183.4, "close": 183.4, "volume": 0.0, "close_time": 1766138399999}, {"open_time": 1766138400000, "open": 183.4, "high": 183.4, "low": 183.4, "close": 183.4, "volume": 0.0, "close_time": 1766141999999}, {"open_time": 1766142000000, "open": 183.4, "high": 183.4, "low": 183.4, "close": 183.4, "volume": 0.0, "close_time": 1766145599999}, {"open_time": 1766145600000, "open": 180.89, "high": 181.46, "low": 180.89, "close": 181.46, "volume": 0.482, "close_time": 1766149199999}, {"open_time": 1766149200000, "open": 181.46, "high": 181.46, "low": 181.46, "close": 181.46, "volume": 0.0, "close_time": 1766152799999}, {"open_time": 1766152800000, "open": 181.46, "high": 181.46, "low": 181.46, "close": 181.46, "volume": 0.0, "close_time": 1766156399999}, {"open_time": 1766156400000, "open": 184.27, "high": 186.4, "low": 179.31, "close": 186.38, "volume": 2.431, "close_time": 1766159999999}, {"open_time": 1766160000000, "open": 186.45, "high": 186.45, "low": 186.45, "close": 186.45, "volume": 0.544, "close_time": 1766163599999}, {"open_time": 1766163600000, "open": 186.45, "high": 186.45, "low": 186.45, "close": 186.45, "volume": 0.0, "close_time": 1766167199999}, {"open_time": 1766167200000, "open": 186.45, "high": 186.45, "low": 186.45, "close": 186.45, "volume": 0.0, "close_time": 1766170799999}, {"open_time": 1766170800000, "open": 186.45, "high": 186.45, "low": 186.45, "close": 186.45, "volume": 0.0, "close_time": 1766174399999}, {"open_time": 1766174400000, "open": 186.45, "high": 186.45, "low": 186.45, "close": 186.45, "volume": 0.0, "close_time": 1766177999999}, {"open_time": 1766178000000, "open": 184.77, "high": 186.45, "low": 180.6, "close": 180.6, "volume": 27.746, "close_time": 1766181599999}, {"open_time": 1766181600000, "open": 185.46, "high": 185.46, "low": 184.34, "close": 184.34, "volume": 0.221, "close_time": 1766185199999}, {"open_time": 1766185200000, "open": 184.34, "high": 184.34, "low": 184.34, "close": 184.34, "volume": 0.0, "close_time": 1766188799999}, {"open_time": 1766188800000, "open": 184.34, "high": 184.34, "low": 184.34, "close": 184.34, "volume": 0.0, "close_time": 1766192399999}, {"open_time": 1766192400000, "open": 180.61, "high": 180.61, "low": 180.61, "close": 180.61, "volume": 0.224, "close_time": 1766195999999}, {"open_time": 1766196000000, "open": 180.61, "high": 180.61, "low": 180.61, "close": 180.61, "volume": 0.0, "close_time": 1766199599999}, {"open_time": 1766199600000, "open": 180.61, "high": 180.61, "low": 180.61, "close": 180.61, "volume": 0.0, "close_time": 1766203199999}, {"open_time": 1766203200000, "open": 180.61, "high": 180.61, "low": 180.61, "close": 180.61, "volume": 0.0, "close_time": 1766206799999}, {"open_time": 1766206800000, "open": 180.61, "high": 180.61, "low": 180.61, "close": 180.61, "volume": 0.0, "close_time": 1766210399999}, {"open_time": 1766210400000, "open": 180.61, "high": 180.61, "low": 180.61, "close": 180.61, "volume": 0.0, "close_time": 1766213999999}, {"open_time": 1766214000000, "open": 181.22, "high": 183.4, "low": 181.22, "close": 183.4, "volume": 2.248, "close_time": 1766217599999}, {"open_time": 1766217600000, "open": 183.4, "high": 183.4, "low": 183.4, "close": 183.4, "volume": 0.0, "close_time": 1766221199999}, {"open_time": 1766221200000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.173, "close_time": 1766224799999}, {"open_time": 1766224800000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766228399999}, {"open_time": 1766228400000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766231999999}, {"open_time": 1766232000000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766235599999}, {"open_time": 1766235600000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766239199999}, {"open_time": 1766239200000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766242799999}, {"open_time": 1766242800000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766246399999}, {"open_time": 1766246400000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766249999999}, {"open_time": 1766250000000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766253599999}, {"open_time": 1766253600000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766257199999}, {"open_time": 1766257200000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766260799999}, {"open_time": 1766260800000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766264399999}, {"open_time": 1766264400000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766267999999}, {"open_time": 1766268000000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766271599999}, {"open_time": 1766271600000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766275199999}, {"open_time": 1766275200000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766278799999}, {"open_time": 1766278800000, "open": 178.85, "high": 178.85, "low": 177.09, "close": 177.14, "volume": 21.052, "close_time": 1766282399999}, {"open_time": 1766282400000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1766285999999}, {"open_time": 1766286000000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1766289599999}, {"open_time": 1766289600000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1766293199999}, {"open_time": 1766293200000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1766296799999}, {"open_time": 1766296800000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1766300399999}, {"open_time": 1766300400000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1766303999999}, {"open_time": 1766304000000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1766307599999}, {"open_time": 1766307600000, "open": 177.49, "high": 177.49, "low": 177.49, "close": 177.49, "volume": 0.025, "close_time": 1766311199999}, {"open_time": 1766311200000, "open": 178.51, "high": 178.51, "low": 178.51, "close": 178.51, "volume": 0.5, "close_time": 1766314799999}, {"open_time": 1766314800000, "open": 178.51, "high": 178.51, "low": 178.51, "close": 178.51, "volume": 0.0, "close_time": 1766318399999}, {"open_time": 1766318400000, "open": 176.86, "high": 176.86, "low": 176.86, "close": 176.86, "volume": 0.329, "close_time": 1766321999999}, {"open_time": 1766322000000, "open": 176.28, "high": 176.28, "low": 176.28, "close": 176.28, "volume": 0.068, "close_time": 1766325599999}, {"open_time": 1766325600000, "open": 176.28, "high": 176.28, "low": 176.28, "close": 176.28, "volume": 0.0, "close_time": 1766329199999}, {"open_time": 1766329200000, "open": 176.28, "high": 176.28, "low": 176.28, "close": 176.28, "volume": 0.0, "close_time": 1766332799999}, {"open_time": 1766332800000, "open": 176.28, "high": 176.28, "low": 176.28, "close": 176.28, "volume": 0.0, "close_time": 1766336399999}, {"open_time": 1766336400000, "open": 176.28, "high": 176.28, "low": 176.28, "close": 176.28, "volume": 0.0, "close_time": 1766339999999}, {"open_time": 1766340000000, "open": 176.28, "high": 176.28, "low": 176.28, "close": 176.28, "volume": 0.0, "close_time": 1766343599999}, {"open_time": 1766343600000, "open": 176.28, "high": 176.28, "low": 176.28, "close": 176.28, "volume": 0.0, "close_time": 1766347199999}, {"open_time": 1766347200000, "open": 179.6, "high": 179.6, "low": 179.6, "close": 179.6, "volume": 0.033, "close_time": 1766350799999}, {"open_time": 1766350800000, "open": 173.17, "high": 173.17, "low": 166.49, "close": 169.9, "volume": 4.252, "close_time": 1766354399999}, {"open_time": 1766354400000, "open": 166.49, "high": 170.1, "low": 156.5, "close": 156.5, "volume": 99.928, "close_time": 1766357999999}, {"open_time": 1766358000000, "open": 161.66, "high": 166.25, "low": 160.55, "close": 163.35, "volume": 7.92, "close_time": 1766361599999}, {"open_time": 1766361600000, "open": 163.36, "high": 163.36, "low": 160.57, "close": 160.62, "volume": 13.684, "close_time": 1766365199999}, {"open_time": 1766365200000, "open": 161.23, "high": 163.68, "low": 161.23, "close": 163.68, "volume": 1.352, "close_time": 1766368799999}, {"open_time": 1766368800000, "open": 163.68, "high": 163.68, "low": 163.68, "close": 163.68, "volume": 0.0, "close_time": 1766372399999}, {"open_time": 1766372400000, "open": 161.66, "high": 161.66, "low": 161.66, "close": 161.66, "volume": 0.061, "close_time": 1766375999999}, {"open_time": 1766376000000, "open": 162.5, "high": 164.01, "low": 162.5, "close": 164.0, "volume": 25.513, "close_time": 1766379599999}, {"open_time": 1766379600000, "open": 161.0, "high": 164.88, "low": 160.32, "close": 160.32, "volume": 5.729, "close_time": 1766383199999}, {"open_time": 1766383200000, "open": 160.32, "high": 160.32, "low": 160.32, "close": 160.32, "volume": 0.0, "close_time": 1766386799999}, {"open_time": 1766386800000, "open": 160.32, "high": 160.32, "low": 160.32, "close": 160.32, "volume": 0.0, "close_time": 1766390399999}, {"open_time": 1766390400000, "open": 160.32, "high": 160.32, "low": 160.32, "close": 160.32, "volume": 0.0, "close_time": 1766393999999}, {"open_time": 1766394000000, "open": 159.4, "high": 159.4, "low": 159.4, "close": 159.4, "volume": 0.118, "close_time": 1766397599999}, {"open_time": 1766397600000, "open": 159.55, "high": 159.55, "low": 158.76, "close": 158.76, "volume": 0.12, "close_time": 1766401199999}, {"open_time": 1766401200000, "open": 158.73, "high": 159.18, "low": 158.73, "close": 159.18, "volume": 0.768, "close_time": 1766404799999}, {"open_time": 1766404800000, "open": 158.89, "high": 158.89, "low": 158.89, "close": 158.89, "volume": 6.454, "close_time": 1766408399999}, {"open_time": 1766408400000, "open": 156.59, "high": 156.59, "low": 155.63, "close": 155.63, "volume": 3.62, "close_time": 1766411999999}, {"open_time": 1766412000000, "open": 157.25, "high": 157.81, "low": 157.25, "close": 157.81, "volume": 0.727, "close_time": 1766415599999}, {"open_time": 1766415600000, "open": 161.63, "high": 161.63, "low": 155.0, "close": 155.0, "volume": 41.231, "close_time": 1766419199999}, {"open_time": 1766419200000, "open": 157.25, "high": 157.64, "low": 157.25, "close": 157.64, "volume": 0.105, "close_time": 1766422799999}, {"open_time": 1766422800000, "open": 157.64, "high": 157.64, "low": 157.64, "close": 157.64, "volume": 0.0, "close_time": 1766426399999}, {"open_time": 1766426400000, "open": 157.8, "high": 157.8, "low": 157.8, "close": 157.8, "volume": 0.274, "close_time": 1766429999999}, {"open_time": 1766430000000, "open": 154.39, "high": 154.39, "low": 154.11, "close": 154.11, "volume": 0.831, "close_time": 1766433599999}, {"open_time": 1766433600000, "open": 152.78, "high": 152.78, "low": 150.3, "close": 150.3, "volume": 3.736, "close_time": 1766437199999}, {"open_time": 1766437200000, "open": 149.41, "high": 149.41, "low": 148.45, "close": 148.45, "volume": 4.676, "close_time": 1766440799999}, {"open_time": 1766440800000, "open": 148.69, "high": 149.08, "low": 148.69, "close": 148.79, "volume": 3.558, "close_time": 1766444399999}, {"open_time": 1766444400000, "open": 150.31, "high": 151.13, "low": 150.31, "close": 151.13, "volume": 0.866, "close_time": 1766447999999}, {"open_time": 1766448000000, "open": 151.13, "high": 151.13, "low": 151.13, "close": 151.13, "volume": 0.0, "close_time": 1766451599999}, {"open_time": 1766451600000, "open": 150.0, "high": 151.35, "low": 150.0, "close": 151.35, "volume": 6.8, "close_time": 1766455199999}, {"open_time": 1766455200000, "open": 151.73, "high": 152.3, "low": 151.73, "close": 151.86, "volume": 3.657, "close_time": 1766458799999}, {"open_time": 1766458800000, "open": 152.5, "high": 152.5, "low": 152.5, "close": 152.5, "volume": 0.104, "close_time": 1766462399999}, {"open_time": 1766462400000, "open": 153.86, "high": 154.99, "low": 152.53, "close": 152.53, "volume": 3.013, "close_time": 1766465999999}, {"open_time": 1766466000000, "open": 153.39, "high": 153.5, "low": 153.07, "close": 153.07, "volume": 12.347, "close_time": 1766469599999}, {"open_time": 1766469600000, "open": 152.72, "high": 152.72, "low": 152.72, "close": 152.72, "volume": 0.35, "close_time": 1766473199999}, {"open_time": 1766473200000, "open": 152.72, "high": 152.72, "low": 152.72, "close": 152.72, "volume": 0.0, "close_time": 1766476799999}, {"open_time": 1766476800000, "open": 152.72, "high": 152.72, "low": 152.72, "close": 152.72, "volume": 0.0, "close_time": 1766480399999}, {"open_time": 1766480400000, "open": 150.93, "high": 150.93, "low": 150.92, "close": 150.92, "volume": 0.216, "close_time": 1766483999999}, {"open_time": 1766484000000, "open": 150.92, "high": 150.92, "low": 150.92, "close": 150.92, "volume": 0.0, "close_time": 1766487599999}, {"open_time": 1766487600000, "open": 150.92, "high": 150.92, "low": 150.92, "close": 150.92, "volume": 0.0, "close_time": 1766491199999}, {"open_time": 1766491200000, "open": 149.7, "high": 149.7, "low": 148.94, "close": 148.94, "volume": 0.905, "close_time": 1766494799999}, {"open_time": 1766494800000, "open": 148.94, "high": 148.94, "low": 148.94, "close": 148.94, "volume": 0.0, "close_time": 1766498399999}, {"open_time": 1766498400000, "open": 148.94, "high": 148.94, "low": 148.94, "close": 148.94, "volume": 0.0, "close_time": 1766501999999}, {"open_time": 1766502000000, "open": 152.64, "high": 152.64, "low": 152.64, "close": 152.64, "volume": 0.169, "close_time": 1766505599999}, {"open_time": 1766505600000, "open": 152.64, "high": 152.64, "low": 152.64, "close": 152.64, "volume": 0.0, "close_time": 1766509199999}, {"open_time": 1766509200000, "open": 152.4, "high": 152.41, "low": 152.4, "close": 152.41, "volume": 0.5, "close_time": 1766512799999}, {"open_time": 1766512800000, "open": 152.41, "high": 152.41, "low": 152.41, "close": 152.41, "volume": 0.0, "close_time": 1766516399999}, {"open_time": 1766516400000, "open": 153.18, "high": 153.18, "low": 153.18, "close": 153.18, "volume": 0.065, "close_time": 1766519999999}, {"open_time": 1766520000000, "open": 150.37, "high": 150.37, "low": 150.37, "close": 150.37, "volume": 8.07, "close_time": 1766523599999}, {"open_time": 1766523600000, "open": 150.37, "high": 150.37, "low": 150.37, "close": 150.37, "volume": 0.0, "close_time": 1766527199999}, {"open_time": 1766527200000, "open": 150.38, "high": 150.38, "low": 150.37, "close": 150.37, "volume": 0.503, "close_time": 1766530799999}, {"open_time": 1766530800000, "open": 150.37, "high": 150.37, "low": 150.37, "close": 150.37, "volume": 0.0, "close_time": 1766534399999}, {"open_time": 1766534400000, "open": 150.84, "high": 150.84, "low": 150.63, "close": 150.63, "volume": 0.649, "close_time": 1766537999999}, {"open_time": 1766538000000, "open": 151.52, "high": 151.52, "low": 150.96, "close": 150.96, "volume": 1.247, "close_time": 1766541599999}, {"open_time": 1766541600000, "open": 150.92, "high": 150.92, "low": 150.92, "close": 150.92, "volume": 0.066, "close_time": 1766545199999}, {"open_time": 1766545200000, "open": 149.67, "high": 151.56, "low": 149.67, "close": 151.56, "volume": 0.178, "close_time": 1766548799999}, {"open_time": 1766548800000, "open": 151.56, "high": 151.56, "low": 151.56, "close": 151.56, "volume": 0.0, "close_time": 1766552399999}, {"open_time": 1766552400000, "open": 151.56, "high": 151.56, "low": 151.56, "close": 151.56, "volume": 0.0, "close_time": 1766555999999}, {"open_time": 1766556000000, "open": 148.68, "high": 148.68, "low": 148.67, "close": 148.67, "volume": 0.945, "close_time": 1766559599999}, {"open_time": 1766559600000, "open": 147.87, "high": 147.87, "low": 147.78, "close": 147.78, "volume": 1.42, "close_time": 1766563199999}, {"open_time": 1766563200000, "open": 146.83, "high": 146.83, "low": 146.81, "close": 146.81, "volume": 3.91, "close_time": 1766566799999}, {"open_time": 1766566800000, "open": 146.44, "high": 146.44, "low": 146.44, "close": 146.44, "volume": 0.033, "close_time": 1766570399999}, {"open_time": 1766570400000, "open": 148.21, "high": 148.56, "low": 148.21, "close": 148.56, "volume": 0.343, "close_time": 1766573999999}, {"open_time": 1766574000000, "open": 148.56, "high": 148.56, "low": 148.56, "close": 148.56, "volume": 0.0, "close_time": 1766577599999}, {"open_time": 1766577600000, "open": 148.56, "high": 148.56, "low": 148.56, "close": 148.56, "volume": 0.0, "close_time": 1766581199999}, {"open_time": 1766581200000, "open": 147.45, "high": 148.0, "low": 146.34, "close": 146.34, "volume": 28.125, "close_time": 1766584799999}, {"open_time": 1766584800000, "open": 146.34, "high": 146.34, "low": 146.34, "close": 146.34, "volume": 0.0, "close_time": 1766588399999}, {"open_time": 1766588400000, "open": 148.18, "high": 148.18, "low": 148.18, "close": 148.18, "volume": 0.218, "close_time": 1766591999999}, {"open_time": 1766592000000, "open": 149.65, "high": 149.65, "low": 149.65, "close": 149.65, "volume": 0.28, "close_time": 1766595599999}, {"open_time": 1766595600000, "open": 149.65, "high": 149.65, "low": 149.65, "close": 149.65, "volume": 0.0, "close_time": 1766599199999}, {"open_time": 1766599200000, "open": 147.75, "high": 147.75, "low": 147.75, "close": 147.75, "volume": 0.489, "close_time": 1766602799999}, {"open_time": 1766602800000, "open": 147.98, "high": 147.98, "low": 147.98, "close": 147.98, "volume": 0.262, "close_time": 1766606399999}, {"open_time": 1766606400000, "open": 147.98, "high": 147.98, "low": 147.98, "close": 147.98, "volume": 0.0, "close_time": 1766609999999}, {"open_time": 1766610000000, "open": 147.23, "high": 147.23, "low": 147.23, "close": 147.23, "volume": 0.898, "close_time": 1766613599999}, {"open_time": 1766613600000, "open": 147.23, "high": 147.23, "low": 147.23, "close": 147.23, "volume": 0.0, "close_time": 1766617199999}, {"open_time": 1766617200000, "open": 147.07, "high": 147.07, "low": 147.07, "close": 147.07, "volume": 0.136, "close_time": 1766620799999}, {"open_time": 1766620800000, "open": 148.9, "high": 148.9, "low": 148.9, "close": 148.9, "volume": 0.271, "close_time": 1766624399999}, {"open_time": 1766624400000, "open": 148.9, "high": 148.9, "low": 148.9, "close": 148.9, "volume": 0.0, "close_time": 1766627999999}, {"open_time": 1766628000000, "open": 149.85, "high": 150.82, "low": 149.85, "close": 150.82, "volume": 1.168, "close_time": 1766631599999}, {"open_time": 1766631600000, "open": 150.82, "high": 150.82, "low": 150.82, "close": 150.82, "volume": 0.0, "close_time": 1766635199999}, {"open_time": 1766635200000, "open": 149.82, "high": 149.91, "low": 149.82, "close": 149.91, "volume": 0.299, "close_time": 1766638799999}, {"open_time": 1766638800000, "open": 149.91, "high": 149.91, "low": 149.91, "close": 149.91, "volume": 0.0, "close_time": 1766642399999}, {"open_time": 1766642400000, "open": 149.91, "high": 149.91, "low": 149.91, "close": 149.91, "volume": 0.0, "close_time": 1766645999999}, {"open_time": 1766646000000, "open": 149.91, "high": 149.91, "low": 149.91, "close": 149.91, "volume": 0.0, "close_time": 1766649599999}, {"open_time": 1766649600000, "open": 149.91, "high": 149.91, "low": 149.91, "close": 149.91, "volume": 0.0, "close_time": 1766653199999}, {"open_time": 1766653200000, "open": 150.52, "high": 150.52, "low": 150.52, "close": 150.52, "volume": 0.025, "close_time": 1766656799999}, {"open_time": 1766656800000, "open": 149.9, "high": 149.9, "low": 149.9, "close": 149.9, "volume": 0.5, "close_time": 1766660399999}, {"open_time": 1766660400000, "open": 149.9, "high": 149.9, "low": 149.9, "close": 149.9, "volume": 0.0, "close_time": 1766663999999}, {"open_time": 1766664000000, "open": 149.9, "high": 149.9, "low": 149.9, "close": 149.9, "volume": 0.0, "close_time": 1766667599999}, {"open_time": 1766667600000, "open": 152.19, "high": 153.69, "low": 151.88, "close": 151.88, "volume": 2.128, "close_time": 1766671199999}, {"open_time": 1766671200000, "open": 151.88, "high": 151.88, "low": 151.88, "close": 151.88, "volume": 0.0, "close_time": 1766674799999}, {"open_time": 1766674800000, "open": 151.88, "high": 151.88, "low": 151.88, "close": 151.88, "volume": 0.0, "close_time": 1766678399999}, {"open_time": 1766678400000, "open": 153.85, "high": 153.97, "low": 153.85, "close": 153.97, "volume": 0.543, "close_time": 1766681999999}, {"open_time": 1766682000000, "open": 153.97, "high": 153.97, "low": 153.97, "close": 153.97, "volume": 0.0, "close_time": 1766685599999}, {"open_time": 1766685600000, "open": 152.82, "high": 152.82, "low": 152.6, "close": 152.6, "volume": 0.342, "close_time": 1766689199999}, {"open_time": 1766689200000, "open": 152.6, "high": 152.6, "low": 152.6, "close": 152.6, "volume": 0.0, "close_time": 1766692799999}, {"open_time": 1766692800000, "open": 152.6, "high": 152.6, "low": 152.6, "close": 152.6, "volume": 0.0, "close_time": 1766696399999}, {"open_time": 1766696400000, "open": 152.6, "high": 152.6, "low": 152.6, "close": 152.6, "volume": 0.0, "close_time": 1766699999999}, {"open_time": 1766700000000, "open": 152.6, "high": 152.6, "low": 152.6, "close": 152.6, "volume": 0.0, "close_time": 1766703599999}, {"open_time": 1766703600000, "open": 149.06, "high": 149.06, "low": 148.92, "close": 148.92, "volume": 0.332, "close_time": 1766707199999}, {"open_time": 1766707200000, "open": 150.93, "high": 150.93, "low": 149.66, "close": 150.08, "volume": 0.525, "close_time": 1766710799999}, {"open_time": 1766710800000, "open": 150.08, "high": 150.08, "low": 150.08, "close": 150.08, "volume": 0.0, "close_time": 1766714399999}, {"open_time": 1766714400000, "open": 151.42, "high": 152.91, "low": 151.42, "close": 151.55, "volume": 0.365, "close_time": 1766717999999}, {"open_time": 1766718000000, "open": 151.55, "high": 151.55, "low": 151.55, "close": 151.55, "volume": 0.0, "close_time": 1766721599999}, {"open_time": 1766721600000, "open": 151.87, "high": 151.87, "low": 151.87, "close": 151.87, "volume": 2.0, "close_time": 1766725199999}, {"open_time": 1766725200000, "open": 151.87, "high": 151.87, "low": 151.87, "close": 151.87, "volume": 0.0, "close_time": 1766728799999}, {"open_time": 1766728800000, "open": 153.76, "high": 153.86, "low": 153.76, "close": 153.86, "volume": 0.114, "close_time": 1766732399999}, {"open_time": 1766732400000, "open": 153.97, "high": 153.97, "low": 152.45, "close": 152.45, "volume": 0.364, "close_time": 1766735999999}, {"open_time": 1766736000000, "open": 152.45, "high": 152.45, "low": 152.45, "close": 152.45, "volume": 0.0, "close_time": 1766739599999}, {"open_time": 1766739600000, "open": 152.31, "high": 154.35, "low": 152.31, "close": 154.35, "volume": 0.273, "close_time": 1766743199999}, {"open_time": 1766743200000, "open": 154.45, "high": 154.45, "low": 154.45, "close": 154.45, "volume": 0.389, "close_time": 1766746799999}, {"open_time": 1766746800000, "open": 154.45, "high": 154.45, "low": 154.45, "close": 154.45, "volume": 0.0, "close_time": 1766750399999}, {"open_time": 1766750400000, "open": 154.45, "high": 154.45, "low": 154.45, "close": 154.45, "volume": 0.0, "close_time": 1766753999999}, {"open_time": 1766754000000, "open": 155.51, "high": 156.49, "low": 155.26, "close": 155.26, "volume": 1.55, "close_time": 1766757599999}, {"open_time": 1766757600000, "open": 156.14, "high": 156.14, "low": 156.14, "close": 156.14, "volume": 0.267, "close_time": 1766761199999}, {"open_time": 1766761200000, "open": 152.22, "high": 153.77, "low": 152.19, "close": 153.77, "volume": 0.571, "close_time": 1766764799999}, {"open_time": 1766764800000, "open": 155.55, "high": 155.76, "low": 155.55, "close": 155.76, "volume": 0.25, "close_time": 1766768399999}, {"open_time": 1766768400000, "open": 154.52, "high": 154.52, "low": 154.52, "close": 154.52, "volume": 0.343, "close_time": 1766771999999}, {"open_time": 1766772000000, "open": 154.52, "high": 154.52, "low": 154.52, "close": 154.52, "volume": 0.0, "close_time": 1766775599999}, {"open_time": 1766775600000, "open": 154.52, "high": 154.52, "low": 154.52, "close": 154.52, "volume": 0.0, "close_time": 1766779199999}, {"open_time": 1766779200000, "open": 154.13, "high": 154.13, "low": 154.13, "close": 154.13, "volume": 0.04, "close_time": 1766782799999}, {"open_time": 1766782800000, "open": 154.13, "high": 154.13, "low": 154.13, "close": 154.13, "volume": 0.0, "close_time": 1766786399999}, {"open_time": 1766786400000, "open": 154.13, "high": 154.13, "low": 154.13, "close": 154.13, "volume": 0.0, "close_time": 1766789999999}, {"open_time": 1766790000000, "open": 154.13, "high": 154.13, "low": 154.13, "close": 154.13, "volume": 0.0, "close_time": 1766793599999}, {"open_time": 1766793600000, "open": 154.13, "high": 154.13, "low": 154.13, "close": 154.13, "volume": 0.0, "close_time": 1766797199999}, {"open_time": 1766797200000, "open": 154.13, "high": 154.13, "low": 154.13, "close": 154.13, "volume": 0.0, "close_time": 1766800799999}, {"open_time": 1766800800000, "open": 154.13, "high": 154.13, "low": 154.13, "close": 154.13, "volume": 0.0, "close_time": 1766804399999}, {"open_time": 1766804400000, "open": 156.78, "high": 156.78, "low": 156.78, "close": 156.78, "volume": 0.027, "close_time": 1766807999999}, {"open_time": 1766808000000, "open": 154.96, "high": 157.08, "low": 154.96, "close": 157.08, "volume": 0.154, "close_time": 1766811599999}, {"open_time": 1766811600000, "open": 155.66, "high": 156.41, "low": 155.66, "close": 156.25, "volume": 3.256, "close_time": 1766815199999}, {"open_time": 1766815200000, "open": 156.25, "high": 156.25, "low": 156.25, "close": 156.25, "volume": 0.0, "close_time": 1766818799999}, {"open_time": 1766818800000, "open": 156.25, "high": 156.25, "low": 156.25, "close": 156.25, "volume": 0.0, "close_time": 1766822399999}, {"open_time": 1766822400000, "open": 156.54, "high": 156.56, "low": 156.38, "close": 156.44, "volume": 3.076, "close_time": 1766825999999}, {"open_time": 1766826000000, "open": 156.15, "high": 156.15, "low": 156.15, "close": 156.15, "volume": 0.029, "close_time": 1766829599999}, {"open_time": 1766829600000, "open": 155.72, "high": 155.72, "low": 155.72, "close": 155.72, "volume": 0.09, "close_time": 1766833199999}, {"open_time": 1766833200000, "open": 155.72, "high": 155.72, "low": 155.72, "close": 155.72, "volume": 0.0, "close_time": 1766836799999}, {"open_time": 1766836800000, "open": 155.72, "high": 155.72, "low": 155.72, "close": 155.72, "volume": 0.0, "close_time": 1766840399999}, {"open_time": 1766840400000, "open": 155.72, "high": 155.72, "low": 155.72, "close": 155.72, "volume": 0.0, "close_time": 1766843999999}, {"open_time": 1766844000000, "open": 155.72, "high": 155.72, "low": 155.72, "close": 155.72, "volume": 0.0, "close_time": 1766847599999}, {"open_time": 1766847600000, "open": 155.72, "high": 155.72, "low": 155.72, "close": 155.72, "volume": 0.0, "close_time": 1766851199999}, {"open_time": 1766851200000, "open": 155.72, "high": 155.72, "low": 155.72, "close": 155.72, "volume": 0.0, "close_time": 1766854799999}, {"open_time": 1766854800000, "open": 154.23, "high": 156.45, "low": 154.23, "close": 156.45, "volume": 0.191, "close_time": 1766858399999}, {"open_time": 1766858400000, "open": 156.45, "high": 156.45, "low": 156.45, "close": 156.45, "volume": 0.0, "close_time": 1766861999999}, {"open_time": 1766862000000, "open": 156.13, "high": 156.13, "low": 156.13, "close": 156.13, "volume": 0.247, "close_time": 1766865599999}, {"open_time": 1766865600000, "open": 156.13, "high": 156.13, "low": 156.13, "close": 156.13, "volume": 0.0, "close_time": 1766869199999}, {"open_time": 1766869200000, "open": 153.29, "high": 156.16, "low": 153.29, "close": 156.16, "volume": 0.372, "close_time": 1766872799999}, {"open_time": 1766872800000, "open": 157.22, "high": 157.71, "low": 157.22, "close": 157.71, "volume": 2.253, "close_time": 1766876399999}, {"open_time": 1766876400000, "open": 157.71, "high": 157.71, "low": 157.71, "close": 157.71, "volume": 0.0, "close_time": 1766879999999}, {"open_time": 1766880000000, "open": 157.71, "high": 157.71, "low": 157.71, "close": 157.71, "volume": 0.0, "close_time": 1766883599999}, {"open_time": 1766883600000, "open": 155.89, "high": 155.89, "low": 155.89, "close": 155.89, "volume": 0.029, "close_time": 1766887199999}, {"open_time": 1766887200000, "open": 155.89, "high": 155.89, "low": 155.89, "close": 155.89, "volume": 0.0, "close_time": 1766890799999}, {"open_time": 1766890800000, "open": 155.97, "high": 155.97, "low": 155.97, "close": 155.97, "volume": 0.71, "close_time": 1766894399999}, {"open_time": 1766894400000, "open": 155.97, "high": 155.97, "low": 155.97, "close": 155.97, "volume": 0.0, "close_time": 1766897999999}, {"open_time": 1766898000000, "open": 155.97, "high": 155.97, "low": 155.97, "close": 155.97, "volume": 0.0, "close_time": 1766901599999}, {"open_time": 1766901600000, "open": 154.39, "high": 156.11, "low": 154.39, "close": 156.08, "volume": 2.028, "close_time": 1766905199999}, {"open_time": 1766905200000, "open": 156.08, "high": 156.08, "low": 156.08, "close": 156.08, "volume": 0.0, "close_time": 1766908799999}, {"open_time": 1766908800000, "open": 156.08, "high": 156.08, "low": 156.08, "close": 156.08, "volume": 0.0, "close_time": 1766912399999}, {"open_time": 1766912400000, "open": 156.85, "high": 156.85, "low": 156.85, "close": 156.85, "volume": 0.048, "close_time": 1766915999999}, {"open_time": 1766916000000, "open": 156.85, "high": 156.85, "low": 156.85, "close": 156.85, "volume": 0.0, "close_time": 1766919599999}, {"open_time": 1766919600000, "open": 156.85, "high": 156.85, "low": 156.85, "close": 156.85, "volume": 0.0, "close_time": 1766923199999}, {"open_time": 1766923200000, "open": 156.85, "high": 156.85, "low": 156.85, "close": 156.85, "volume": 0.0, "close_time": 1766926799999}, {"open_time": 1766926800000, "open": 156.85, "high": 156.85, "low": 156.85, "close": 156.85, "volume": 0.0, "close_time": 1766930399999}, {"open_time": 1766930400000, "open": 155.41, "high": 155.41, "low": 155.41, "close": 155.41, "volume": 0.048, "close_time": 1766933999999}, {"open_time": 1766934000000, "open": 155.42, "high": 155.42, "low": 155.41, "close": 155.41, "volume": 3.161, "close_time": 1766937599999}, {"open_time": 1766937600000, "open": 155.41, "high": 155.41, "low": 155.41, "close": 155.41, "volume": 0.0, "close_time": 1766941199999}, {"open_time": 1766941200000, "open": 155.41, "high": 155.41, "low": 155.41, "close": 155.41, "volume": 0.0, "close_time": 1766944799999}, {"open_time": 1766944800000, "open": 155.41, "high": 155.41, "low": 155.41, "close": 155.41, "volume": 0.0, "close_time": 1766948399999}, {"open_time": 1766948400000, "open": 155.41, "high": 155.41, "low": 155.41, "close": 155.41, "volume": 0.0, "close_time": 1766951999999}, {"open_time": 1766952000000, "open": 155.41, "high": 155.41, "low": 155.41, "close": 155.41, "volume": 0.0, "close_time": 1766955599999}, {"open_time": 1766955600000, "open": 155.41, "high": 155.41, "low": 155.41, "close": 155.41, "volume": 0.0, "close_time": 1766959199999}, {"open_time": 1766959200000, "open": 155.41, "high": 155.41, "low": 155.41, "close": 155.41, "volume": 0.0, "close_time": 1766962799999}, {"open_time": 1766962800000, "open": 153.33, "high": 153.33, "low": 153.33, "close": 153.33, "volume": 0.032, "close_time": 1766966399999}, {"open_time": 1766966400000, "open": 154.26, "high": 154.26, "low": 154.26, "close": 154.26, "volume": 0.067, "close_time": 1766969999999}, {"open_time": 1766970000000, "open": 154.26, "high": 154.26, "low": 154.26, "close": 154.26, "volume": 0.0, "close_time": 1766973599999}, {"open_time": 1766973600000, "open": 155.91, "high": 155.92, "low": 155.15, "close": 155.75, "volume": 18.595, "close_time": 1766977199999}, {"open_time": 1766977200000, "open": 155.75, "high": 155.75, "low": 155.75, "close": 155.75, "volume": 0.0, "close_time": 1766980799999}, {"open_time": 1766980800000, "open": 157.81, "high": 159.11, "low": 157.81, "close": 159.11, "volume": 0.986, "close_time": 1766984399999}, {"open_time": 1766984400000, "open": 156.82, "high": 156.82, "low": 156.79, "close": 156.79, "volume": 1.012, "close_time": 1766987999999}, {"open_time": 1766988000000, "open": 156.04, "high": 156.04, "low": 156.04, "close": 156.04, "volume": 0.13, "close_time": 1766991599999}, {"open_time": 1766991600000, "open": 156.04, "high": 156.04, "low": 156.04, "close": 156.04, "volume": 0.0, "close_time": 1766995199999}, {"open_time": 1766995200000, "open": 152.78, "high": 152.78, "low": 152.28, "close": 152.28, "volume": 0.829, "close_time": 1766998799999}, {"open_time": 1766998800000, "open": 152.28, "high": 152.28, "low": 152.28, "close": 152.28, "volume": 0.0, "close_time": 1767002399999}, {"open_time": 1767002400000, "open": 152.28, "high": 152.28, "low": 152.28, "close": 152.28, "volume": 0.0, "close_time": 1767005999999}, {"open_time": 1767006000000, "open": 152.28, "high": 152.28, "low": 152.28, "close": 152.28, "volume": 0.0, "close_time": 1767009599999}, {"open_time": 1767009600000, "open": 150.59, "high": 150.59, "low": 150.59, "close": 150.59, "volume": 0.327, "close_time": 1767013199999}, {"open_time": 1767013200000, "open": 152.95, "high": 152.95, "low": 150.04, "close": 151.5, "volume": 1.586, "close_time": 1767016799999}, {"open_time": 1767016800000, "open": 149.95, "high": 149.95, "low": 149.93, "close": 149.93, "volume": 9.281, "close_time": 1767020399999}, {"open_time": 1767020400000, "open": 149.93, "high": 149.93, "low": 149.93, "close": 149.93, "volume": 0.0, "close_time": 1767023999999}, {"open_time": 1767024000000, "open": 149.93, "high": 149.93, "low": 149.93, "close": 149.93, "volume": 0.0, "close_time": 1767027599999}, {"open_time": 1767027600000, "open": 149.93, "high": 149.93, "low": 149.93, "close": 149.93, "volume": 0.0, "close_time": 1767031199999}, {"open_time": 1767031200000, "open": 149.93, "high": 149.93, "low": 149.93, "close": 149.93, "volume": 0.0, "close_time": 1767034799999}, {"open_time": 1767034800000, "open": 149.93, "high": 149.93, "low": 149.93, "close": 149.93, "volume": 0.0, "close_time": 1767038399999}, {"open_time": 1767038400000, "open": 149.34, "high": 149.34, "low": 148.94, "close": 148.94, "volume": 2.739, "close_time": 1767041999999}, {"open_time": 1767042000000, "open": 148.94, "high": 148.94, "low": 148.94, "close": 148.94, "volume": 0.0, "close_time": 1767045599999}, {"open_time": 1767045600000, "open": 148.94, "high": 148.94, "low": 148.94, "close": 148.94, "volume": 0.0, "close_time": 1767049199999}, {"open_time": 1767049200000, "open": 149.11, "high": 149.11, "low": 149.11, "close": 149.11, "volume": 0.168, "close_time": 1767052799999}, {"open_time": 1767052800000, "open": 149.11, "high": 149.11, "low": 149.11, "close": 149.11, "volume": 0.0, "close_time": 1767056399999}, {"open_time": 1767056400000, "open": 149.11, "high": 149.11, "low": 149.11, "close": 149.11, "volume": 0.0, "close_time": 1767059999999}, {"open_time": 1767060000000, "open": 149.11, "high": 149.11, "low": 149.11, "close": 149.11, "volume": 0.0, "close_time": 1767063599999}, {"open_time": 1767063600000, "open": 149.11, "high": 149.11, "low": 149.11, "close": 149.11, "volume": 0.0, "close_time": 1767067199999}, {"open_time": 1767067200000, "open": 149.11, "high": 149.11, "low": 149.11, "close": 149.11, "volume": 0.0, "close_time": 1767070799999}, {"open_time": 1767070800000, "open": 149.11, "high": 149.11, "low": 149.11, "close": 149.11, "volume": 0.0, "close_time": 1767074399999}, {"open_time": 1767074400000, "open": 149.11, "high": 149.11, "low": 149.11, "close": 149.11, "volume": 0.0, "close_time": 1767077999999}, {"open_time": 1767078000000, "open": 149.11, "high": 149.11, "low": 149.11, "close": 149.11, "volume": 0.0, "close_time": 1767081599999}, {"open_time": 1767081600000, "open": 149.11, "high": 149.11, "low": 149.11, "close": 149.11, "volume": 0.0, "close_time": 1767085199999}, {"open_time": 1767085200000, "open": 150.27, "high": 150.46, "low": 150.27, "close": 150.46, "volume": 0.123, "close_time": 1767088799999}, {"open_time": 1767088800000, "open": 150.46, "high": 150.46, "low": 150.46, "close": 150.46, "volume": 0.0, "close_time": 1767092399999}, {"open_time": 1767092400000, "open": 150.46, "high": 150.46, "low": 150.46, "close": 150.46, "volume": 0.0, "close_time": 1767095999999}, {"open_time": 1767096000000, "open": 150.46, "high": 150.46, "low": 150.46, "close": 150.46, "volume": 0.0, "close_time": 1767099599999}, {"open_time": 1767099600000, "open": 150.46, "high": 150.46, "low": 150.46, "close": 150.46, "volume": 0.0, "close_time": 1767103199999}, {"open_time": 1767103200000, "open": 150.46, "high": 150.46, "low": 150.46, "close": 150.46, "volume": 0.0, "close_time": 1767106799999}, {"open_time": 1767106800000, "open": 150.46, "high": 150.46, "low": 150.46, "close": 150.46, "volume": 0.0, "close_time": 1767110399999}, {"open_time": 1767110400000, "open": 150.46, "high": 150.46, "low": 150.46, "close": 150.46, "volume": 0.0, "close_time": 1767113999999}, {"open_time": 1767114000000, "open": 150.11, "high": 150.15, "low": 150.11, "close": 150.15, "volume": 2.077, "close_time": 1767117599999}, {"open_time": 1767117600000, "open": 150.15, "high": 150.15, "low": 150.15, "close": 150.15, "volume": 0.0, "close_time": 1767121199999}, {"open_time": 1767121200000, "open": 152.38, "high": 152.51, "low": 149.81, "close": 149.81, "volume": 4.401, "close_time": 1767124799999}, {"open_time": 1767124800000, "open": 149.81, "high": 149.81, "low": 149.81, "close": 149.81, "volume": 0.0, "close_time": 1767128399999}, {"open_time": 1767128400000, "open": 151.02, "high": 151.02, "low": 151.02, "close": 151.02, "volume": 0.026, "close_time": 1767131999999}, {"open_time": 1767132000000, "open": 151.02, "high": 151.02, "low": 151.02, "close": 151.02, "volume": 0.0, "close_time": 1767135599999}, {"open_time": 1767135600000, "open": 151.02, "high": 151.02, "low": 151.02, "close": 151.02, "volume": 0.0, "close_time": 1767139199999}, {"open_time": 1767139200000, "open": 151.02, "high": 151.02, "low": 151.02, "close": 151.02, "volume": 0.0, "close_time": 1767142799999}, {"open_time": 1767142800000, "open": 151.02, "high": 151.02, "low": 151.02, "close": 151.02, "volume": 0.0, "close_time": 1767146399999}, {"open_time": 1767146400000, "open": 151.02, "high": 151.02, "low": 151.02, "close": 151.02, "volume": 0.0, "close_time": 1767149999999}, {"open_time": 1767150000000, "open": 149.9, "high": 149.9, "low": 149.9, "close": 149.9, "volume": 0.473, "close_time": 1767153599999}, {"open_time": 1767153600000, "open": 150.79, "high": 150.79, "low": 150.79, "close": 150.79, "volume": 0.89, "close_time": 1767157199999}, {"open_time": 1767157200000, "open": 150.79, "high": 150.79, "low": 150.79, "close": 150.79, "volume": 0.0, "close_time": 1767160799999}, {"open_time": 1767160800000, "open": 150.79, "high": 150.79, "low": 150.79, "close": 150.79, "volume": 0.0, "close_time": 1767164399999}, {"open_time": 1767164400000, "open": 149.77, "high": 149.77, "low": 149.77, "close": 149.77, "volume": 0.386, "close_time": 1767167999999}, {"open_time": 1767168000000, "open": 149.77, "high": 149.77, "low": 149.77, "close": 149.77, "volume": 0.0, "close_time": 1767171599999}, {"open_time": 1767171600000, "open": 149.35, "high": 149.35, "low": 149.35, "close": 149.35, "volume": 0.192, "close_time": 1767175199999}, {"open_time": 1767175200000, "open": 149.35, "high": 149.35, "low": 149.35, "close": 149.35, "volume": 0.0, "close_time": 1767178799999}, {"open_time": 1767178800000, "open": 149.35, "high": 149.35, "low": 149.35, "close": 149.35, "volume": 0.0, "close_time": 1767182399999}, {"open_time": 1767182400000, "open": 149.35, "high": 149.35, "low": 149.35, "close": 149.35, "volume": 0.0, "close_time": 1767185999999}, {"open_time": 1767186000000, "open": 149.35, "high": 149.35, "low": 149.35, "close": 149.35, "volume": 0.0, "close_time": 1767189599999}, {"open_time": 1767189600000, "open": 148.45, "high": 148.45, "low": 147.78, "close": 147.78, "volume": 1.213, "close_time": 1767193199999}, {"open_time": 1767193200000, "open": 147.78, "high": 147.78, "low": 147.78, "close": 147.78, "volume": 0.0, "close_time": 1767196799999}, {"open_time": 1767196800000, "open": 146.28, "high": 146.68, "low": 145.5, "close": 145.5, "volume": 65.395, "close_time": 1767200399999}, {"open_time": 1767200400000, "open": 145.5, "high": 149.84, "low": 145.04, "close": 145.04, "volume": 66.701, "close_time": 1767203999999}, {"open_time": 1767204000000, "open": 145.04, "high": 145.04, "low": 145.04, "close": 145.04, "volume": 0.0, "close_time": 1767207599999}, {"open_time": 1767207600000, "open": 144.58, "high": 144.58, "low": 144.58, "close": 144.58, "volume": 0.542, "close_time": 1767211199999}, {"open_time": 1767211200000, "open": 144.91, "high": 144.91, "low": 144.91, "close": 144.91, "volume": 0.884, "close_time": 1767214799999}, {"open_time": 1767214800000, "open": 144.91, "high": 144.91, "low": 144.91, "close": 144.91, "volume": 0.0, "close_time": 1767218399999}, {"open_time": 1767218400000, "open": 147.0, "high": 147.0, "low": 147.0, "close": 147.0, "volume": 5.0, "close_time": 1767221999999}, {"open_time": 1767222000000, "open": 147.0, "high": 147.0, "low": 147.0, "close": 147.0, "volume": 0.0, "close_time": 1767225599999}, {"open_time": 1767225600000, "open": 143.61, "high": 143.61, "low": 143.61, "close": 143.61, "volume": 3.908, "close_time": 1767229199999}, {"open_time": 1767229200000, "open": 143.61, "high": 143.61, "low": 143.61, "close": 143.61, "volume": 0.0, "close_time": 1767232799999}, {"open_time": 1767232800000, "open": 149.68, "high": 149.68, "low": 146.0, "close": 146.0, "volume": 1.234, "close_time": 1767236399999}, {"open_time": 1767236400000, "open": 146.0, "high": 146.0, "low": 146.0, "close": 146.0, "volume": 0.0, "close_time": 1767239999999}, {"open_time": 1767240000000, "open": 146.0, "high": 146.0, "low": 146.0, "close": 146.0, "volume": 0.0, "close_time": 1767243599999}, {"open_time": 1767243600000, "open": 146.0, "high": 146.0, "low": 146.0, "close": 146.0, "volume": 0.0, "close_time": 1767247199999}, {"open_time": 1767247200000, "open": 146.0, "high": 146.0, "low": 146.0, "close": 146.0, "volume": 7.836, "close_time": 1767250799999}, {"open_time": 1767250800000, "open": 146.0, "high": 146.0, "low": 146.0, "close": 146.0, "volume": 3.908, "close_time": 1767254399999}, {"open_time": 1767254400000, "open": 146.0, "high": 146.0, "low": 146.0, "close": 146.0, "volume": 0.0, "close_time": 1767257999999}, {"open_time": 1767258000000, "open": 146.01, "high": 146.01, "low": 146.01, "close": 146.01, "volume": 0.148, "close_time": 1767261599999}, {"open_time": 1767261600000, "open": 146.01, "high": 146.01, "low": 146.01, "close": 146.01, "volume": 0.0, "close_time": 1767265199999}, {"open_time": 1767265200000, "open": 146.01, "high": 146.01, "low": 146.01, "close": 146.01, "volume": 0.0, "close_time": 1767268799999}, {"open_time": 1767268800000, "open": 146.0, "high": 146.0, "low": 146.0, "close": 146.0, "volume": 3.928, "close_time": 1767272399999}, {"open_time": 1767272400000, "open": 146.0, "high": 146.0, "low": 146.0, "close": 146.0, "volume": 0.0, "close_time": 1767275999999}, {"open_time": 1767276000000, "open": 146.0, "high": 146.0, "low": 146.0, "close": 146.0, "volume": 0.0, "close_time": 1767279599999}, {"open_time": 1767279600000, "open": 146.0, "high": 146.0, "low": 146.0, "close": 146.0, "volume": 0.0, "close_time": 1767283199999}, {"open_time": 1767283200000, "open": 146.0, "high": 146.0, "low": 146.0, "close": 146.0, "volume": 0.0, "close_time": 1767286799999}, {"open_time": 1767286800000, "open": 149.8, "high": 149.91, "low": 149.65, "close": 149.65, "volume": 4.869, "close_time": 1767290399999}, {"open_time": 1767290400000, "open": 149.65, "high": 149.65, "low": 149.65, "close": 149.65, "volume": 0.0, "close_time": 1767293999999}, {"open_time": 1767294000000, "open": 150.08, "high": 150.08, "low": 150.08, "close": 150.08, "volume": 1.332, "close_time": 1767297599999}, {"open_time": 1767297600000, "open": 150.08, "high": 150.08, "low": 150.08, "close": 150.08, "volume": 7.0, "close_time": 1767301199999}, {"open_time": 1767301200000, "open": 150.08, "high": 150.08, "low": 150.08, "close": 150.08, "volume": 0.0, "close_time": 1767304799999}, {"open_time": 1767304800000, "open": 150.08, "high": 150.08, "low": 150.08, "close": 150.08, "volume": 0.0, "close_time": 1767308399999}, {"open_time": 1767308400000, "open": 150.05, "high": 150.05, "low": 150.05, "close": 150.05, "volume": 0.045, "close_time": 1767311999999}, {"open_time": 1767312000000, "open": 150.08, "high": 150.08, "low": 150.08, "close": 150.08, "volume": 0.013, "close_time": 1767315599999}, {"open_time": 1767315600000, "open": 150.08, "high": 150.08, "low": 150.08, "close": 150.08, "volume": 0.0, "close_time": 1767319199999}, {"open_time": 1767319200000, "open": 150.08, "high": 150.08, "low": 150.08, "close": 150.08, "volume": 0.0, "close_time": 1767322799999}, {"open_time": 1767322800000, "open": 150.09, "high": 150.7, "low": 149.71, "close": 149.71, "volume": 1.268, "close_time": 1767326399999}, {"open_time": 1767326400000, "open": 149.71, "high": 149.71, "low": 149.71, "close": 149.71, "volume": 0.0, "close_time": 1767329999999}, {"open_time": 1767330000000, "open": 150.42, "high": 152.01, "low": 150.42, "close": 151.6, "volume": 0.557, "close_time": 1767333599999}, {"open_time": 1767333600000, "open": 150.59, "high": 150.59, "low": 150.59, "close": 150.59, "volume": 0.027, "close_time": 1767337199999}, {"open_time": 1767337200000, "open": 150.59, "high": 150.59, "low": 150.59, "close": 150.59, "volume": 0.0, "close_time": 1767340799999}, {"open_time": 1767340800000, "open": 150.59, "high": 150.59, "low": 150.59, "close": 150.59, "volume": 0.0, "close_time": 1767344399999}, {"open_time": 1767344400000, "open": 152.29, "high": 152.3, "low": 152.29, "close": 152.3, "volume": 0.536, "close_time": 1767347999999}, {"open_time": 1767348000000, "open": 152.3, "high": 152.3, "low": 152.3, "close": 152.3, "volume": 0.0, "close_time": 1767351599999}, {"open_time": 1767351600000, "open": 152.97, "high": 152.97, "low": 152.97, "close": 152.97, "volume": 0.014, "close_time": 1767355199999}, {"open_time": 1767355200000, "open": 152.97, "high": 152.97, "low": 152.97, "close": 152.97, "volume": 0.0, "close_time": 1767358799999}, {"open_time": 1767358800000, "open": 152.97, "high": 152.97, "low": 152.97, "close": 152.97, "volume": 0.0, "close_time": 1767362399999}, {"open_time": 1767362400000, "open": 153.68, "high": 153.69, "low": 153.68, "close": 153.69, "volume": 0.397, "close_time": 1767365999999}, {"open_time": 1767366000000, "open": 153.85, "high": 154.97, "low": 153.85, "close": 154.97, "volume": 2.976, "close_time": 1767369599999}, {"open_time": 1767369600000, "open": 155.59, "high": 157.14, "low": 155.51, "close": 157.14, "volume": 1.577, "close_time": 1767373199999}, {"open_time": 1767373200000, "open": 157.15, "high": 157.15, "low": 155.86, "close": 155.86, "volume": 0.296, "close_time": 1767376799999}, {"open_time": 1767376800000, "open": 155.86, "high": 155.86, "low": 155.86, "close": 155.86, "volume": 0.0, "close_time": 1767380399999}, {"open_time": 1767380400000, "open": 156.13, "high": 156.13, "low": 156.13, "close": 156.13, "volume": 0.037, "close_time": 1767383999999}, {"open_time": 1767384000000, "open": 157.43, "high": 162.21, "low": 157.43, "close": 159.69, "volume": 89.022, "close_time": 1767387599999}, {"open_time": 1767387600000, "open": 162.2, "high": 164.87, "low": 162.2, "close": 164.87, "volume": 4.312, "close_time": 1767391199999}, {"open_time": 1767391200000, "open": 165.27, "high": 165.94, "low": 163.65, "close": 163.65, "volume": 0.908, "close_time": 1767394799999}, {"open_time": 1767394800000, "open": 163.65, "high": 163.65, "low": 163.65, "close": 163.65, "volume": 0.0, "close_time": 1767398399999}, {"open_time": 1767398400000, "open": 164.78, "high": 164.78, "low": 164.78, "close": 164.78, "volume": 0.045, "close_time": 1767401999999}, {"open_time": 1767402000000, "open": 165.72, "high": 165.73, "low": 165.72, "close": 165.73, "volume": 1.478, "close_time": 1767405599999}, {"open_time": 1767405600000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 5.093, "close_time": 1767409199999}, {"open_time": 1767409200000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1767412799999}, {"open_time": 1767412800000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1767416399999}, {"open_time": 1767416400000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1767419999999}, {"open_time": 1767420000000, "open": 166.01, "high": 167.15, "low": 166.01, "close": 167.15, "volume": 1.075, "close_time": 1767423599999}, {"open_time": 1767423600000, "open": 161.73, "high": 161.73, "low": 161.73, "close": 161.73, "volume": 0.245, "close_time": 1767427199999}, {"open_time": 1767427200000, "open": 161.73, "high": 161.73, "low": 161.73, "close": 161.73, "volume": 0.0, "close_time": 1767430799999}, {"open_time": 1767430800000, "open": 160.94, "high": 160.94, "low": 160.94, "close": 160.94, "volume": 0.257, "close_time": 1767434399999}, {"open_time": 1767434400000, "open": 160.49, "high": 160.49, "low": 160.32, "close": 160.32, "volume": 0.549, "close_time": 1767437999999}, {"open_time": 1767438000000, "open": 159.75, "high": 159.75, "low": 159.75, "close": 159.75, "volume": 0.618, "close_time": 1767441599999}, {"open_time": 1767441600000, "open": 158.43, "high": 158.43, "low": 158.43, "close": 158.43, "volume": 0.312, "close_time": 1767445199999}, {"open_time": 1767445200000, "open": 158.43, "high": 158.43, "low": 158.43, "close": 158.43, "volume": 0.0, "close_time": 1767448799999}, {"open_time": 1767448800000, "open": 159.91, "high": 162.19, "low": 159.91, "close": 162.19, "volume": 5.448, "close_time": 1767452399999}, {"open_time": 1767452400000, "open": 162.19, "high": 162.19, "low": 162.19, "close": 162.19, "volume": 0.0, "close_time": 1767455999999}, {"open_time": 1767456000000, "open": 162.19, "high": 162.19, "low": 162.19, "close": 162.19, "volume": 0.0, "close_time": 1767459599999}, {"open_time": 1767459600000, "open": 162.19, "high": 162.19, "low": 162.19, "close": 162.19, "volume": 0.0, "close_time": 1767463199999}, {"open_time": 1767463200000, "open": 162.19, "high": 162.19, "low": 162.19, "close": 162.19, "volume": 0.0, "close_time": 1767466799999}, {"open_time": 1767466800000, "open": 162.18, "high": 162.18, "low": 162.18, "close": 162.18, "volume": 0.012, "close_time": 1767470399999}, {"open_time": 1767470400000, "open": 159.85, "high": 159.85, "low": 159.85, "close": 159.85, "volume": 0.574, "close_time": 1767473999999}, {"open_time": 1767474000000, "open": 159.85, "high": 159.85, "low": 159.85, "close": 159.85, "volume": 0.0, "close_time": 1767477599999}, {"open_time": 1767477600000, "open": 158.92, "high": 162.19, "low": 158.92, "close": 162.19, "volume": 6.907, "close_time": 1767481199999}, {"open_time": 1767481200000, "open": 162.04, "high": 162.04, "low": 162.04, "close": 162.04, "volume": 0.085, "close_time": 1767484799999}, {"open_time": 1767484800000, "open": 164.54, "high": 165.66, "low": 164.54, "close": 165.65, "volume": 1.344, "close_time": 1767488399999}, {"open_time": 1767488400000, "open": 165.18, "high": 165.18, "low": 165.18, "close": 165.18, "volume": 0.026, "close_time": 1767491999999}, {"open_time": 1767492000000, "open": 165.18, "high": 165.18, "low": 165.18, "close": 165.18, "volume": 0.0, "close_time": 1767495599999}, {"open_time": 1767495600000, "open": 165.18, "high": 165.18, "low": 165.18, "close": 165.18, "volume": 0.0, "close_time": 1767499199999}, {"open_time": 1767499200000, "open": 165.18, "high": 165.18, "low": 165.18, "close": 165.18, "volume": 0.0, "close_time": 1767502799999}, {"open_time": 1767502800000, "open": 163.5, "high": 165.62, "low": 162.81, "close": 165.62, "volume": 0.787, "close_time": 1767506399999}, {"open_time": 1767506400000, "open": 161.89, "high": 161.89, "low": 161.89, "close": 161.89, "volume": 0.179, "close_time": 1767509999999}, {"open_time": 1767510000000, "open": 161.89, "high": 161.89, "low": 161.89, "close": 161.89, "volume": 0.0, "close_time": 1767513599999}, {"open_time": 1767513600000, "open": 161.89, "high": 161.89, "low": 161.89, "close": 161.89, "volume": 0.0, "close_time": 1767517199999}, {"open_time": 1767517200000, "open": 161.89, "high": 161.89, "low": 161.89, "close": 161.89, "volume": 0.0, "close_time": 1767520799999}, {"open_time": 1767520800000, "open": 162.22, "high": 162.22, "low": 162.22, "close": 162.22, "volume": 0.156, "close_time": 1767524399999}, {"open_time": 1767524400000, "open": 162.22, "high": 162.22, "low": 162.22, "close": 162.22, "volume": 0.0, "close_time": 1767527999999}, {"open_time": 1767528000000, "open": 165.71, "high": 165.78, "low": 165.05, "close": 165.05, "volume": 0.553, "close_time": 1767531599999}, {"open_time": 1767531600000, "open": 165.05, "high": 165.05, "low": 165.05, "close": 165.05, "volume": 0.0, "close_time": 1767535199999}, {"open_time": 1767535200000, "open": 165.05, "high": 165.05, "low": 165.05, "close": 165.05, "volume": 0.0, "close_time": 1767538799999}, {"open_time": 1767538800000, "open": 165.05, "high": 165.05, "low": 165.05, "close": 165.05, "volume": 0.0, "close_time": 1767542399999}, {"open_time": 1767542400000, "open": 165.05, "high": 165.05, "low": 165.05, "close": 165.05, "volume": 0.0, "close_time": 1767545999999}, {"open_time": 1767546000000, "open": 165.97, "high": 165.98, "low": 165.97, "close": 165.98, "volume": 0.322, "close_time": 1767549599999}, {"open_time": 1767549600000, "open": 165.98, "high": 165.98, "low": 165.98, "close": 165.98, "volume": 0.0, "close_time": 1767553199999}, {"open_time": 1767553200000, "open": 165.98, "high": 165.98, "low": 165.98, "close": 165.98, "volume": 0.0, "close_time": 1767556799999}, {"open_time": 1767556800000, "open": 162.95, "high": 162.95, "low": 162.95, "close": 162.95, "volume": 0.702, "close_time": 1767560399999}, {"open_time": 1767560400000, "open": 162.95, "high": 162.95, "low": 162.95, "close": 162.95, "volume": 0.0, "close_time": 1767563999999}, {"open_time": 1767564000000, "open": 165.02, "high": 165.02, "low": 164.95, "close": 164.95, "volume": 0.153, "close_time": 1767567599999}, {"open_time": 1767567600000, "open": 165.64, "high": 165.64, "low": 165.64, "close": 165.64, "volume": 0.03, "close_time": 1767571199999}, {"open_time": 1767571200000, "open": 164.19, "high": 166.05, "low": 164.19, "close": 166.05, "volume": 0.616, "close_time": 1767574799999}, {"open_time": 1767574800000, "open": 166.25, "high": 167.18, "low": 164.48, "close": 167.18, "volume": 0.831, "close_time": 1767578399999}, {"open_time": 1767578400000, "open": 166.6, "high": 166.6, "low": 166.6, "close": 166.6, "volume": 0.245, "close_time": 1767581999999}, {"open_time": 1767582000000, "open": 166.6, "high": 166.6, "low": 166.6, "close": 166.6, "volume": 0.0, "close_time": 1767585599999}, {"open_time": 1767585600000, "open": 166.6, "high": 166.6, "low": 166.6, "close": 166.6, "volume": 0.0, "close_time": 1767589199999}, {"open_time": 1767589200000, "open": 166.6, "high": 166.6, "low": 166.6, "close": 166.6, "volume": 0.0, "close_time": 1767592799999}, {"open_time": 1767592800000, "open": 166.6, "high": 166.6, "low": 166.6, "close": 166.6, "volume": 0.0, "close_time": 1767596399999}, {"open_time": 1767596400000, "open": 165.99, "high": 165.99, "low": 165.99, "close": 165.99, "volume": 0.013, "close_time": 1767599999999}, {"open_time": 1767600000000, "open": 165.99, "high": 165.99, "low": 165.99, "close": 165.99, "volume": 0.0, "close_time": 1767603599999}, {"open_time": 1767603600000, "open": 165.99, "high": 165.99, "low": 165.99, "close": 165.99, "volume": 0.0, "close_time": 1767607199999}, {"open_time": 1767607200000, "open": 165.99, "high": 165.99, "low": 165.99, "close": 165.99, "volume": 0.0, "close_time": 1767610799999}, {"open_time": 1767610800000, "open": 167.83, "high": 167.83, "low": 167.63, "close": 167.63, "volume": 0.024, "close_time": 1767614399999}, {"open_time": 1767614400000, "open": 167.63, "high": 167.63, "low": 167.63, "close": 167.63, "volume": 0.0, "close_time": 1767617999999}, {"open_time": 1767618000000, "open": 167.63, "high": 167.63, "low": 167.63, "close": 167.63, "volume": 0.0, "close_time": 1767621599999}, {"open_time": 1767621600000, "open": 165.0, "high": 167.22, "low": 165.0, "close": 165.0, "volume": 2.208, "close_time": 1767625199999}, {"open_time": 1767625200000, "open": 167.86, "high": 172.94, "low": 165.06, "close": 172.85, "volume": 21.52, "close_time": 1767628799999}, {"open_time": 1767628800000, "open": 169.12, "high": 171.62, "low": 168.15, "close": 168.15, "volume": 3.031, "close_time": 1767632399999}, {"open_time": 1767632400000, "open": 171.66, "high": 171.66, "low": 171.66, "close": 171.66, "volume": 0.161, "close_time": 1767635999999}, {"open_time": 1767636000000, "open": 172.94, "high": 174.6, "low": 168.74, "close": 174.6, "volume": 2.546, "close_time": 1767639599999}, {"open_time": 1767639600000, "open": 174.6, "high": 174.6, "low": 174.6, "close": 174.6, "volume": 0.012, "close_time": 1767643199999}, {"open_time": 1767643200000, "open": 174.61, "high": 175.49, "low": 174.61, "close": 175.49, "volume": 2.035, "close_time": 1767646799999}, {"open_time": 1767646800000, "open": 175.49, "high": 175.49, "low": 175.49, "close": 175.49, "volume": 0.0, "close_time": 1767650399999}, {"open_time": 1767650400000, "open": 175.49, "high": 175.49, "low": 175.49, "close": 175.49, "volume": 0.012, "close_time": 1767653999999}, {"open_time": 1767654000000, "open": 175.49, "high": 175.49, "low": 175.49, "close": 175.49, "volume": 0.0, "close_time": 1767657599999}, {"open_time": 1767657600000, "open": 175.45, "high": 175.45, "low": 175.45, "close": 175.45, "volume": 0.028, "close_time": 1767661199999}, {"open_time": 1767661200000, "open": 175.45, "high": 175.45, "low": 175.45, "close": 175.45, "volume": 0.0, "close_time": 1767664799999}, {"open_time": 1767664800000, "open": 175.4, "high": 175.4, "low": 171.78, "close": 171.78, "volume": 1.208, "close_time": 1767668399999}, {"open_time": 1767668400000, "open": 171.78, "high": 171.78, "low": 171.78, "close": 171.78, "volume": 0.0, "close_time": 1767671999999}, {"open_time": 1767672000000, "open": 171.78, "high": 171.78, "low": 171.78, "close": 171.78, "volume": 0.0, "close_time": 1767675599999}, {"open_time": 1767675600000, "open": 173.24, "high": 173.24, "low": 173.24, "close": 173.24, "volume": 0.238, "close_time": 1767679199999}, {"open_time": 1767679200000, "open": 173.24, "high": 173.24, "low": 173.24, "close": 173.24, "volume": 0.0, "close_time": 1767682799999}, {"open_time": 1767682800000, "open": 173.24, "high": 173.24, "low": 173.24, "close": 173.24, "volume": 0.0, "close_time": 1767686399999}, {"open_time": 1767686400000, "open": 173.24, "high": 173.24, "low": 173.24, "close": 173.24, "volume": 0.0, "close_time": 1767689999999}, {"open_time": 1767690000000, "open": 171.56, "high": 171.56, "low": 171.56, "close": 171.56, "volume": 0.04, "close_time": 1767693599999}, {"open_time": 1767693600000, "open": 171.56, "high": 171.56, "low": 171.56, "close": 171.56, "volume": 0.0, "close_time": 1767697199999}, {"open_time": 1767697200000, "open": 171.56, "high": 171.56, "low": 171.56, "close": 171.56, "volume": 0.0, "close_time": 1767700799999}, {"open_time": 1767700800000, "open": 175.49, "high": 176.21, "low": 175.49, "close": 176.19, "volume": 1.046, "close_time": 1767704399999}, {"open_time": 1767704400000, "open": 176.19, "high": 176.19, "low": 176.19, "close": 176.19, "volume": 0.0, "close_time": 1767707999999}, {"open_time": 1767708000000, "open": 176.19, "high": 177.6, "low": 174.58, "close": 174.58, "volume": 6.668, "close_time": 1767711599999}, {"open_time": 1767711600000, "open": 174.54, "high": 174.54, "low": 172.01, "close": 172.01, "volume": 0.297, "close_time": 1767715199999}, {"open_time": 1767715200000, "open": 172.01, "high": 172.01, "low": 169.47, "close": 169.47, "volume": 12.161, "close_time": 1767718799999}, {"open_time": 1767718800000, "open": 168.58, "high": 168.58, "low": 168.25, "close": 168.25, "volume": 1.621, "close_time": 1767722399999}, {"open_time": 1767722400000, "open": 168.25, "high": 168.25, "low": 168.25, "close": 168.25, "volume": 0.0, "close_time": 1767725999999}, {"open_time": 1767726000000, "open": 173.6, "high": 173.6, "low": 173.52, "close": 173.53, "volume": 1.428, "close_time": 1767729599999}, {"open_time": 1767729600000, "open": 173.53, "high": 173.53, "low": 173.53, "close": 173.53, "volume": 0.0, "close_time": 1767733199999}, {"open_time": 1767733200000, "open": 171.78, "high": 174.62, "low": 171.78, "close": 174.62, "volume": 1.415, "close_time": 1767736799999}, {"open_time": 1767736800000, "open": 174.62, "high": 174.62, "low": 174.62, "close": 174.62, "volume": 0.0, "close_time": 1767740399999}, {"open_time": 1767740400000, "open": 174.62, "high": 174.62, "low": 174.62, "close": 174.62, "volume": 0.0, "close_time": 1767743999999}, {"open_time": 1767744000000, "open": 176.98, "high": 176.98, "low": 176.75, "close": 176.75, "volume": 2.966, "close_time": 1767747599999}, {"open_time": 1767747600000, "open": 171.78, "high": 171.78, "low": 171.78, "close": 171.78, "volume": 0.332, "close_time": 1767751199999}, {"open_time": 1767751200000, "open": 171.74, "high": 171.74, "low": 171.74, "close": 171.74, "volume": 0.122, "close_time": 1767754799999}, {"open_time": 1767754800000, "open": 170.42, "high": 170.42, "low": 170.42, "close": 170.42, "volume": 0.089, "close_time": 1767758399999}, {"open_time": 1767758400000, "open": 170.42, "high": 170.42, "low": 170.42, "close": 170.42, "volume": 0.0, "close_time": 1767761999999}, {"open_time": 1767762000000, "open": 170.42, "high": 170.42, "low": 170.42, "close": 170.42, "volume": 0.0, "close_time": 1767765599999}, {"open_time": 1767765600000, "open": 170.42, "high": 170.42, "low": 170.42, "close": 170.42, "volume": 0.0, "close_time": 1767769199999}, {"open_time": 1767769200000, "open": 170.42, "high": 170.42, "low": 170.42, "close": 170.42, "volume": 0.0, "close_time": 1767772799999}, {"open_time": 1767772800000, "open": 174.21, "high": 174.62, "low": 174.21, "close": 174.62, "volume": 0.754, "close_time": 1767776399999}, {"open_time": 1767776400000, "open": 174.62, "high": 174.62, "low": 174.62, "close": 174.62, "volume": 0.0, "close_time": 1767779999999}, {"open_time": 1767780000000, "open": 174.62, "high": 174.62, "low": 174.62, "close": 174.62, "volume": 0.0, "close_time": 1767783599999}, {"open_time": 1767783600000, "open": 174.62, "high": 174.62, "low": 174.62, "close": 174.62, "volume": 0.0, "close_time": 1767787199999}, {"open_time": 1767787200000, "open": 174.62, "high": 174.62, "low": 174.62, "close": 174.62, "volume": 0.0, "close_time": 1767790799999}, {"open_time": 1767790800000, "open": 170.51, "high": 170.51, "low": 169.88, "close": 169.88, "volume": 0.242, "close_time": 1767794399999}, {"open_time": 1767794400000, "open": 168.58, "high": 168.58, "low": 168.39, "close": 168.39, "volume": 0.523, "close_time": 1767797999999}, {"open_time": 1767798000000, "open": 167.45, "high": 167.45, "low": 165.12, "close": 165.12, "volume": 0.395, "close_time": 1767801599999}, {"open_time": 1767801600000, "open": 166.89, "high": 167.32, "low": 166.89, "close": 167.32, "volume": 0.354, "close_time": 1767805199999}, {"open_time": 1767805200000, "open": 167.32, "high": 167.32, "low": 167.32, "close": 167.32, "volume": 0.0, "close_time": 1767808799999}, {"open_time": 1767808800000, "open": 170.63, "high": 170.63, "low": 170.63, "close": 170.63, "volume": 0.885, "close_time": 1767812399999}, {"open_time": 1767812400000, "open": 166.9, "high": 166.9, "low": 166.9, "close": 166.9, "volume": 0.047, "close_time": 1767815999999}, {"open_time": 1767816000000, "open": 166.31, "high": 166.31, "low": 166.14, "close": 166.14, "volume": 1.156, "close_time": 1767819599999}, {"open_time": 1767819600000, "open": 166.14, "high": 166.14, "low": 166.14, "close": 166.14, "volume": 0.0, "close_time": 1767823199999}, {"open_time": 1767823200000, "open": 165.54, "high": 167.68, "low": 165.54, "close": 165.99, "volume": 4.118, "close_time": 1767826799999}, {"open_time": 1767826800000, "open": 168.04, "high": 168.04, "low": 168.04, "close": 168.04, "volume": 0.178, "close_time": 1767830399999}, {"open_time": 1767830400000, "open": 167.14, "high": 167.14, "low": 167.14, "close": 167.14, "volume": 0.239, "close_time": 1767833999999}, {"open_time": 1767834000000, "open": 169.84, "high": 170.06, "low": 169.84, "close": 170.06, "volume": 0.188, "close_time": 1767837599999}, {"open_time": 1767837600000, "open": 170.06, "high": 170.06, "low": 170.06, "close": 170.06, "volume": 0.0, "close_time": 1767841199999}, {"open_time": 1767841200000, "open": 170.06, "high": 170.06, "low": 170.06, "close": 170.06, "volume": 0.0, "close_time": 1767844799999}, {"open_time": 1767844800000, "open": 170.06, "high": 170.06, "low": 170.06, "close": 170.06, "volume": 0.0, "close_time": 1767848399999}, {"open_time": 1767848400000, "open": 170.06, "high": 170.06, "low": 170.06, "close": 170.06, "volume": 0.0, "close_time": 1767851999999}, {"open_time": 1767852000000, "open": 165.0, "high": 165.0, "low": 164.3, "close": 164.3, "volume": 2.117, "close_time": 1767855599999}, {"open_time": 1767855600000, "open": 163.66, "high": 163.66, "low": 163.23, "close": 163.23, "volume": 1.028, "close_time": 1767859199999}, {"open_time": 1767859200000, "open": 165.75, "high": 165.76, "low": 165.75, "close": 165.76, "volume": 0.424, "close_time": 1767862799999}, {"open_time": 1767862800000, "open": 164.07, "high": 164.07, "low": 164.07, "close": 164.07, "volume": 0.037, "close_time": 1767866399999}, {"open_time": 1767866400000, "open": 164.07, "high": 164.07, "low": 164.07, "close": 164.07, "volume": 0.0, "close_time": 1767869999999}, {"open_time": 1767870000000, "open": 164.07, "high": 164.07, "low": 164.07, "close": 164.07, "volume": 0.0, "close_time": 1767873599999}, {"open_time": 1767873600000, "open": 164.07, "high": 164.07, "low": 164.07, "close": 164.07, "volume": 0.0, "close_time": 1767877199999}, {"open_time": 1767877200000, "open": 164.07, "high": 164.07, "low": 164.07, "close": 164.07, "volume": 0.0, "close_time": 1767880799999}, {"open_time": 1767880800000, "open": 161.99, "high": 163.38, "low": 161.56, "close": 163.38, "volume": 0.914, "close_time": 1767884399999}, {"open_time": 1767884400000, "open": 165.67, "high": 165.91, "low": 165.67, "close": 165.91, "volume": 0.603, "close_time": 1767887999999}, {"open_time": 1767888000000, "open": 165.98, "high": 166.2, "low": 165.95, "close": 166.2, "volume": 1.165, "close_time": 1767891599999}, {"open_time": 1767891600000, "open": 166.93, "high": 167.3, "low": 164.4, "close": 167.3, "volume": 6.016, "close_time": 1767895199999}, {"open_time": 1767895200000, "open": 167.3, "high": 167.3, "low": 167.3, "close": 167.3, "volume": 0.0, "close_time": 1767898799999}, {"open_time": 1767898800000, "open": 166.82, "high": 166.82, "low": 164.2, "close": 164.2, "volume": 0.173, "close_time": 1767902399999}, {"open_time": 1767902400000, "open": 163.74, "high": 163.74, "low": 162.88, "close": 162.88, "volume": 0.666, "close_time": 1767905999999}, {"open_time": 1767906000000, "open": 162.88, "high": 162.88, "low": 162.88, "close": 162.88, "volume": 0.0, "close_time": 1767909599999}, {"open_time": 1767909600000, "open": 165.79, "high": 165.81, "low": 165.79, "close": 165.81, "volume": 0.512, "close_time": 1767913199999}, {"open_time": 1767913200000, "open": 165.81, "high": 165.81, "low": 165.81, "close": 165.81, "volume": 0.0, "close_time": 1767916799999}, {"open_time": 1767916800000, "open": 165.81, "high": 165.81, "low": 165.81, "close": 165.81, "volume": 0.0, "close_time": 1767920399999}, {"open_time": 1767920400000, "open": 164.71, "high": 164.71, "low": 164.55, "close": 164.55, "volume": 0.319, "close_time": 1767923999999}, {"open_time": 1767924000000, "open": 164.55, "high": 164.55, "low": 164.55, "close": 164.55, "volume": 0.0, "close_time": 1767927599999}, {"open_time": 1767927600000, "open": 164.55, "high": 164.55, "low": 164.55, "close": 164.55, "volume": 0.0, "close_time": 1767931199999}, {"open_time": 1767931200000, "open": 166.55, "high": 166.55, "low": 166.44, "close": 166.44, "volume": 2.404, "close_time": 1767934799999}, {"open_time": 1767934800000, "open": 163.14, "high": 163.14, "low": 163.14, "close": 163.14, "volume": 0.117, "close_time": 1767938399999}, {"open_time": 1767938400000, "open": 166.71, "high": 166.71, "low": 166.71, "close": 166.71, "volume": 0.024, "close_time": 1767941999999}, {"open_time": 1767942000000, "open": 166.71, "high": 166.71, "low": 166.71, "close": 166.71, "volume": 0.0, "close_time": 1767945599999}, {"open_time": 1767945600000, "open": 166.71, "high": 166.71, "low": 166.71, "close": 166.71, "volume": 0.0, "close_time": 1767949199999}, {"open_time": 1767949200000, "open": 166.71, "high": 166.71, "low": 166.71, "close": 166.71, "volume": 0.0, "close_time": 1767952799999}, {"open_time": 1767952800000, "open": 166.71, "high": 166.71, "low": 166.71, "close": 166.71, "volume": 0.0, "close_time": 1767956399999}, {"open_time": 1767956400000, "open": 166.71, "high": 166.71, "low": 166.71, "close": 166.71, "volume": 0.0, "close_time": 1767959999999}, {"open_time": 1767960000000, "open": 166.71, "high": 166.71, "low": 166.71, "close": 166.71, "volume": 0.0, "close_time": 1767963599999}, {"open_time": 1767963600000, "open": 166.84, "high": 167.18, "low": 164.54, "close": 164.54, "volume": 2.35, "close_time": 1767967199999}, {"open_time": 1767967200000, "open": 165.74, "high": 165.74, "low": 165.74, "close": 165.74, "volume": 0.107, "close_time": 1767970799999}, {"open_time": 1767970800000, "open": 167.79, "high": 169.11, "low": 167.79, "close": 169.11, "volume": 0.674, "close_time": 1767974399999}, {"open_time": 1767974400000, "open": 169.87, "high": 170.1, "low": 168.9, "close": 168.9, "volume": 0.826, "close_time": 1767977999999}, {"open_time": 1767978000000, "open": 166.77, "high": 167.19, "low": 166.54, "close": 167.19, "volume": 0.841, "close_time": 1767981599999}, {"open_time": 1767981600000, "open": 164.7, "high": 164.7, "low": 164.7, "close": 164.7, "volume": 0.32, "close_time": 1767985199999}, {"open_time": 1767985200000, "open": 164.69, "high": 164.69, "low": 163.84, "close": 163.84, "volume": 0.924, "close_time": 1767988799999}, {"open_time": 1767988800000, "open": 163.84, "high": 163.84, "low": 163.84, "close": 163.84, "volume": 0.0, "close_time": 1767992399999}, {"open_time": 1767992400000, "open": 163.84, "high": 163.84, "low": 163.84, "close": 163.84, "volume": 0.0, "close_time": 1767995999999}, {"open_time": 1767996000000, "open": 163.84, "high": 163.84, "low": 163.84, "close": 163.84, "volume": 0.0, "close_time": 1767999599999}, {"open_time": 1767999600000, "open": 163.84, "high": 163.84, "low": 163.84, "close": 163.84, "volume": 0.0, "close_time": 1768003199999}, {"open_time": 1768003200000, "open": 164.69, "high": 164.69, "low": 164.69, "close": 164.69, "volume": 0.19, "close_time": 1768006799999}, {"open_time": 1768006800000, "open": 164.69, "high": 164.69, "low": 164.69, "close": 164.69, "volume": 0.0, "close_time": 1768010399999}, {"open_time": 1768010400000, "open": 164.69, "high": 164.69, "low": 164.69, "close": 164.69, "volume": 0.0, "close_time": 1768013999999}, {"open_time": 1768014000000, "open": 164.69, "high": 164.69, "low": 164.69, "close": 164.69, "volume": 0.0, "close_time": 1768017599999}, {"open_time": 1768017600000, "open": 164.69, "high": 164.69, "low": 164.69, "close": 164.69, "volume": 0.0, "close_time": 1768021199999}, {"open_time": 1768021200000, "open": 164.69, "high": 164.69, "low": 164.69, "close": 164.69, "volume": 0.0, "close_time": 1768024799999}, {"open_time": 1768024800000, "open": 164.69, "high": 164.69, "low": 164.69, "close": 164.69, "volume": 0.0, "close_time": 1768028399999}, {"open_time": 1768028400000, "open": 164.69, "high": 164.69, "low": 164.69, "close": 164.69, "volume": 0.0, "close_time": 1768031999999}, {"open_time": 1768032000000, "open": 164.69, "high": 164.69, "low": 164.69, "close": 164.69, "volume": 0.0, "close_time": 1768035599999}, {"open_time": 1768035600000, "open": 164.82, "high": 164.82, "low": 164.82, "close": 164.82, "volume": 0.611, "close_time": 1768039199999}, {"open_time": 1768039200000, "open": 164.21, "high": 164.21, "low": 164.21, "close": 164.21, "volume": 0.007, "close_time": 1768042799999}, {"open_time": 1768042800000, "open": 164.21, "high": 164.21, "low": 164.21, "close": 164.21, "volume": 0.0, "close_time": 1768046399999}, {"open_time": 1768046400000, "open": 164.21, "high": 164.21, "low": 164.21, "close": 164.21, "volume": 0.0, "close_time": 1768049999999}, {"open_time": 1768050000000, "open": 164.21, "high": 164.21, "low": 164.21, "close": 164.21, "volume": 0.0, "close_time": 1768053599999}, {"open_time": 1768053600000, "open": 164.21, "high": 164.21, "low": 164.21, "close": 164.21, "volume": 0.0, "close_time": 1768057199999}, {"open_time": 1768057200000, "open": 164.21, "high": 164.21, "low": 164.21, "close": 164.21, "volume": 0.0, "close_time": 1768060799999}, {"open_time": 1768060800000, "open": 164.21, "high": 164.21, "low": 164.21, "close": 164.21, "volume": 0.0, "close_time": 1768064399999}, {"open_time": 1768064400000, "open": 164.21, "high": 164.21, "low": 164.21, "close": 164.21, "volume": 0.0, "close_time": 1768067999999}, {"open_time": 1768068000000, "open": 164.21, "high": 164.21, "low": 164.21, "close": 164.21, "volume": 0.0, "close_time": 1768071599999}, {"open_time": 1768071600000, "open": 164.48, "high": 167.23, "low": 164.48, "close": 167.23, "volume": 0.543, "close_time": 1768075199999}, {"open_time": 1768075200000, "open": 167.23, "high": 167.23, "low": 167.23, "close": 167.23, "volume": 0.0, "close_time": 1768078799999}, {"open_time": 1768078800000, "open": 167.23, "high": 167.23, "low": 167.23, "close": 167.23, "volume": 0.0, "close_time": 1768082399999}, {"open_time": 1768082400000, "open": 167.23, "high": 167.23, "low": 167.23, "close": 167.23, "volume": 0.0, "close_time": 1768085999999}, {"open_time": 1768086000000, "open": 167.23, "high": 167.23, "low": 167.23, "close": 167.23, "volume": 0.0, "close_time": 1768089599999}, {"open_time": 1768089600000, "open": 167.23, "high": 167.23, "low": 167.23, "close": 167.23, "volume": 0.0, "close_time": 1768093199999}, {"open_time": 1768093200000, "open": 167.23, "high": 167.23, "low": 167.23, "close": 167.23, "volume": 0.0, "close_time": 1768096799999}, {"open_time": 1768096800000, "open": 165.84, "high": 165.84, "low": 165.84, "close": 165.84, "volume": 0.013, "close_time": 1768100399999}, {"open_time": 1768100400000, "open": 165.84, "high": 165.84, "low": 165.84, "close": 165.84, "volume": 0.0, "close_time": 1768103999999}, {"open_time": 1768104000000, "open": 165.84, "high": 165.84, "low": 165.84, "close": 165.84, "volume": 0.0, "close_time": 1768107599999}, {"open_time": 1768107600000, "open": 165.84, "high": 165.84, "low": 165.84, "close": 165.84, "volume": 0.0, "close_time": 1768111199999}, {"open_time": 1768111200000, "open": 165.84, "high": 165.84, "low": 165.84, "close": 165.84, "volume": 0.0, "close_time": 1768114799999}, {"open_time": 1768114800000, "open": 165.84, "high": 165.84, "low": 165.84, "close": 165.84, "volume": 0.0, "close_time": 1768118399999}, {"open_time": 1768118400000, "open": 165.84, "high": 165.84, "low": 165.84, "close": 165.84, "volume": 0.0, "close_time": 1768121999999}, {"open_time": 1768122000000, "open": 165.95, "high": 165.95, "low": 165.95, "close": 165.95, "volume": 0.774, "close_time": 1768125599999}, {"open_time": 1768125600000, "open": 165.95, "high": 165.95, "low": 165.95, "close": 165.95, "volume": 0.0, "close_time": 1768129199999}, {"open_time": 1768129200000, "open": 165.95, "high": 165.95, "low": 165.95, "close": 165.95, "volume": 0.0, "close_time": 1768132799999}, {"open_time": 1768132800000, "open": 166.7, "high": 167.26, "low": 166.7, "close": 167.26, "volume": 0.524, "close_time": 1768136399999}, {"open_time": 1768136400000, "open": 167.26, "high": 167.26, "low": 167.26, "close": 167.26, "volume": 0.0, "close_time": 1768139999999}, {"open_time": 1768140000000, "open": 167.25, "high": 167.8, "low": 167.25, "close": 167.8, "volume": 0.682, "close_time": 1768143599999}, {"open_time": 1768143600000, "open": 168.15, "high": 168.15, "low": 168.15, "close": 168.15, "volume": 0.214, "close_time": 1768147199999}, {"open_time": 1768147200000, "open": 169.11, "high": 169.86, "low": 169.11, "close": 169.86, "volume": 0.25, "close_time": 1768150799999}, {"open_time": 1768150800000, "open": 169.86, "high": 169.86, "low": 169.86, "close": 169.86, "volume": 0.0, "close_time": 1768154399999}, {"open_time": 1768154400000, "open": 169.87, "high": 171.25, "low": 169.87, "close": 171.25, "volume": 1.09, "close_time": 1768157999999}, {"open_time": 1768158000000, "open": 169.17, "high": 169.17, "low": 167.06, "close": 167.25, "volume": 5.284, "close_time": 1768161599999}, {"open_time": 1768161600000, "open": 167.25, "high": 167.25, "low": 167.25, "close": 167.25, "volume": 0.0, "close_time": 1768165199999}, {"open_time": 1768165200000, "open": 167.01, "high": 167.01, "low": 167.01, "close": 167.01, "volume": 0.346, "close_time": 1768168799999}, {"open_time": 1768168800000, "open": 167.01, "high": 167.01, "low": 167.01, "close": 167.01, "volume": 0.0, "close_time": 1768172399999}, {"open_time": 1768172400000, "open": 169.45, "high": 169.45, "low": 169.45, "close": 169.45, "volume": 0.029, "close_time": 1768175999999}, {"open_time": 1768176000000, "open": 169.45, "high": 169.45, "low": 169.45, "close": 169.45, "volume": 0.0, "close_time": 1768179599999}, {"open_time": 1768179600000, "open": 169.45, "high": 169.45, "low": 169.45, "close": 169.45, "volume": 0.0, "close_time": 1768183199999}, {"open_time": 1768183200000, "open": 166.71, "high": 166.71, "low": 166.71, "close": 166.71, "volume": 0.358, "close_time": 1768186799999}, {"open_time": 1768186800000, "open": 171.13, "high": 171.14, "low": 171.13, "close": 171.14, "volume": 0.896, "close_time": 1768190399999}, {"open_time": 1768190400000, "open": 171.59, "high": 171.59, "low": 171.59, "close": 171.59, "volume": 0.012, "close_time": 1768193999999}, {"open_time": 1768194000000, "open": 171.59, "high": 171.59, "low": 171.59, "close": 171.59, "volume": 0.0, "close_time": 1768197599999}, {"open_time": 1768197600000, "open": 166.1, "high": 169.3, "low": 166.1, "close": 169.3, "volume": 1.047, "close_time": 1768201199999}, {"open_time": 1768201200000, "open": 171.51, "high": 171.59, "low": 168.62, "close": 171.59, "volume": 1.212, "close_time": 1768204799999}, {"open_time": 1768204800000, "open": 164.74, "high": 164.74, "low": 164.3, "close": 164.3, "volume": 1.156, "close_time": 1768208399999}, {"open_time": 1768208400000, "open": 164.3, "high": 164.3, "low": 164.3, "close": 164.3, "volume": 0.0, "close_time": 1768211999999}, {"open_time": 1768212000000, "open": 163.65, "high": 163.65, "low": 163.39, "close": 163.39, "volume": 0.693, "close_time": 1768215599999}, {"open_time": 1768215600000, "open": 163.39, "high": 163.39, "low": 163.39, "close": 163.39, "volume": 0.0, "close_time": 1768219199999}, {"open_time": 1768219200000, "open": 163.39, "high": 163.39, "low": 163.39, "close": 163.39, "volume": 0.0, "close_time": 1768222799999}, {"open_time": 1768222800000, "open": 163.39, "high": 163.39, "low": 163.39, "close": 163.39, "volume": 0.0, "close_time": 1768226399999}, {"open_time": 1768226400000, "open": 162.65, "high": 162.65, "low": 161.64, "close": 161.64, "volume": 0.395, "close_time": 1768229999999}, {"open_time": 1768230000000, "open": 164.93, "high": 164.96, "low": 164.93, "close": 164.96, "volume": 0.434, "close_time": 1768233599999}, {"open_time": 1768233600000, "open": 165.98, "high": 166.0, "low": 165.98, "close": 166.0, "volume": 0.402, "close_time": 1768237199999}, {"open_time": 1768237200000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768240799999}, {"open_time": 1768240800000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768244399999}, {"open_time": 1768244400000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768247999999}, {"open_time": 1768248000000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768251599999}, {"open_time": 1768251600000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768255199999}, {"open_time": 1768255200000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768258799999}, {"open_time": 1768258800000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768262399999}, {"open_time": 1768262400000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768265999999}, {"open_time": 1768266000000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768269599999}, {"open_time": 1768269600000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768273199999}, {"open_time": 1768273200000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768276799999}, {"open_time": 1768276800000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768280399999}, {"open_time": 1768280400000, "open": 169.11, "high": 170.37, "low": 169.11, "close": 170.37, "volume": 0.724, "close_time": 1768283999999}, {"open_time": 1768284000000, "open": 170.37, "high": 170.37, "low": 170.37, "close": 170.37, "volume": 0.0, "close_time": 1768287599999}, {"open_time": 1768287600000, "open": 170.37, "high": 170.37, "low": 170.37, "close": 170.37, "volume": 0.0, "close_time": 1768291199999}, {"open_time": 1768291200000, "open": 169.58, "high": 171.25, "low": 169.58, "close": 171.25, "volume": 2.572, "close_time": 1768294799999}, {"open_time": 1768294800000, "open": 170.5, "high": 171.74, "low": 170.5, "close": 171.74, "volume": 0.028, "close_time": 1768298399999}, {"open_time": 1768298400000, "open": 171.75, "high": 172.29, "low": 171.75, "close": 172.29, "volume": 0.024, "close_time": 1768301999999}, {"open_time": 1768302000000, "open": 172.29, "high": 172.29, "low": 172.29, "close": 172.29, "volume": 0.0, "close_time": 1768305599999}, {"open_time": 1768305600000, "open": 172.29, "high": 172.29, "low": 172.29, "close": 172.29, "volume": 0.0, "close_time": 1768309199999}, {"open_time": 1768309200000, "open": 172.29, "high": 172.29, "low": 172.29, "close": 172.29, "volume": 0.0, "close_time": 1768312799999}, {"open_time": 1768312800000, "open": 171.84, "high": 172.76, "low": 171.84, "close": 172.76, "volume": 0.524, "close_time": 1768316399999}, {"open_time": 1768316400000, "open": 170.52, "high": 172.65, "low": 170.52, "close": 172.65, "volume": 0.324, "close_time": 1768319999999}, {"open_time": 1768320000000, "open": 173.1, "high": 173.77, "low": 170.19, "close": 173.77, "volume": 6.612, "close_time": 1768323599999}, {"open_time": 1768323600000, "open": 173.93, "high": 173.93, "low": 173.93, "close": 173.93, "volume": 0.012, "close_time": 1768327199999}, {"open_time": 1768327200000, "open": 174.13, "high": 174.69, "low": 169.83, "close": 174.69, "volume": 0.992, "close_time": 1768330799999}, {"open_time": 1768330800000, "open": 174.9, "high": 175.37, "low": 174.9, "close": 175.37, "volume": 0.081, "close_time": 1768334399999}, {"open_time": 1768334400000, "open": 175.2, "high": 175.2, "low": 175.2, "close": 175.2, "volume": 0.012, "close_time": 1768337999999}, {"open_time": 1768338000000, "open": 175.2, "high": 175.2, "low": 175.2, "close": 175.2, "volume": 0.0, "close_time": 1768341599999}, {"open_time": 1768341600000, "open": 174.8, "high": 180.0, "low": 173.79, "close": 177.88, "volume": 6.327, "close_time": 1768345199999}, {"open_time": 1768345200000, "open": 177.44, "high": 177.44, "low": 176.66, "close": 176.66, "volume": 2.4, "close_time": 1768348799999}, {"open_time": 1768348800000, "open": 177.45, "high": 177.87, "low": 174.4, "close": 174.4, "volume": 16.306, "close_time": 1768352399999}, {"open_time": 1768352400000, "open": 178.76, "high": 178.76, "low": 178.76, "close": 178.76, "volume": 0.245, "close_time": 1768355999999}, {"open_time": 1768356000000, "open": 178.76, "high": 178.76, "low": 178.76, "close": 178.76, "volume": 0.0, "close_time": 1768359599999}, {"open_time": 1768359600000, "open": 178.76, "high": 178.76, "low": 178.76, "close": 178.76, "volume": 0.0, "close_time": 1768363199999}, {"open_time": 1768363200000, "open": 178.76, "high": 178.76, "low": 178.76, "close": 178.76, "volume": 0.0, "close_time": 1768366799999}, {"open_time": 1768366800000, "open": 178.76, "high": 178.76, "low": 178.76, "close": 178.76, "volume": 0.0, "close_time": 1768370399999}, {"open_time": 1768370400000, "open": 178.76, "high": 178.76, "low": 178.76, "close": 178.76, "volume": 0.0, "close_time": 1768373999999}, {"open_time": 1768374000000, "open": 177.89, "high": 179.38, "low": 177.1, "close": 179.38, "volume": 0.459, "close_time": 1768377599999}, {"open_time": 1768377600000, "open": 179.38, "high": 179.38, "low": 179.38, "close": 179.38, "volume": 0.0, "close_time": 1768381199999}, {"open_time": 1768381200000, "open": 178.22, "high": 178.22, "low": 178.22, "close": 178.22, "volume": 0.012, "close_time": 1768384799999}, {"open_time": 1768384800000, "open": 178.22, "high": 178.22, "low": 178.22, "close": 178.22, "volume": 0.0, "close_time": 1768388399999}, {"open_time": 1768388400000, "open": 178.22, "high": 178.22, "low": 178.22, "close": 178.22, "volume": 0.0, "close_time": 1768391999999}, {"open_time": 1768392000000, "open": 178.22, "high": 178.22, "low": 178.22, "close": 178.22, "volume": 0.0, "close_time": 1768395599999}, {"open_time": 1768395600000, "open": 175.83, "high": 175.83, "low": 175.83, "close": 175.83, "volume": 0.012, "close_time": 1768399199999}, {"open_time": 1768399200000, "open": 175.83, "high": 175.83, "low": 175.83, "close": 175.83, "volume": 0.0, "close_time": 1768402799999}, {"open_time": 1768402800000, "open": 176.36, "high": 177.61, "low": 175.88, "close": 175.9, "volume": 12.65, "close_time": 1768406399999}, {"open_time": 1768406400000, "open": 175.9, "high": 175.9, "low": 175.9, "close": 175.9, "volume": 0.0, "close_time": 1768409999999}, {"open_time": 1768410000000, "open": 178.86, "high": 178.86, "low": 178.86, "close": 178.86, "volume": 0.277, "close_time": 1768413599999}, {"open_time": 1768413600000, "open": 179.97, "high": 179.97, "low": 179.97, "close": 179.97, "volume": 1.0, "close_time": 1768417199999}, {"open_time": 1768417200000, "open": 180.0, "high": 180.0, "low": 180.0, "close": 180.0, "volume": 22.105, "close_time": 1768420799999}, {"open_time": 1768420800000, "open": 177.79, "high": 177.79, "low": 177.79, "close": 177.79, "volume": 2.048, "close_time": 1768424399999}, {"open_time": 1768424400000, "open": 179.91, "high": 179.91, "low": 178.35, "close": 178.35, "volume": 2.698, "close_time": 1768427999999}, {"open_time": 1768428000000, "open": 176.08, "high": 176.08, "low": 176.08, "close": 176.08, "volume": 0.837, "close_time": 1768431599999}, {"open_time": 1768431600000, "open": 177.28, "high": 177.28, "low": 177.28, "close": 177.28, "volume": 0.012, "close_time": 1768435199999}, {"open_time": 1768435200000, "open": 177.28, "high": 177.28, "low": 177.28, "close": 177.28, "volume": 0.0, "close_time": 1768438799999}, {"open_time": 1768438800000, "open": 177.28, "high": 177.28, "low": 177.28, "close": 177.28, "volume": 0.0, "close_time": 1768442399999}, {"open_time": 1768442400000, "open": 177.28, "high": 177.28, "low": 177.28, "close": 177.28, "volume": 0.0, "close_time": 1768445999999}, {"open_time": 1768446000000, "open": 176.74, "high": 179.41, "low": 172.57, "close": 172.57, "volume": 4.012, "close_time": 1768449599999}, {"open_time": 1768449600000, "open": 173.8, "high": 173.8, "low": 173.8, "close": 173.8, "volume": 0.808, "close_time": 1768453199999}, {"open_time": 1768453200000, "open": 173.8, "high": 173.8, "low": 173.8, "close": 173.8, "volume": 0.0, "close_time": 1768456799999}, {"open_time": 1768456800000, "open": 173.8, "high": 173.8, "low": 173.8, "close": 173.8, "volume": 0.0, "close_time": 1768460399999}, {"open_time": 1768460400000, "open": 173.8, "high": 173.8, "low": 173.8, "close": 173.8, "volume": 0.0, "close_time": 1768463999999}, {"open_time": 1768464000000, "open": 173.8, "high": 173.8, "low": 173.8, "close": 173.8, "volume": 0.0, "close_time": 1768467599999}, {"open_time": 1768467600000, "open": 172.71, "high": 172.71, "low": 172.71, "close": 172.71, "volume": 0.148, "close_time": 1768471199999}, {"open_time": 1768471200000, "open": 172.71, "high": 172.71, "low": 172.71, "close": 172.71, "volume": 0.0, "close_time": 1768474799999}, {"open_time": 1768474800000, "open": 172.71, "high": 172.71, "low": 172.71, "close": 172.71, "volume": 0.0, "close_time": 1768478399999}, {"open_time": 1768478400000, "open": 173.68, "high": 173.91, "low": 173.68, "close": 173.91, "volume": 2.004, "close_time": 1768481999999}, {"open_time": 1768482000000, "open": 173.91, "high": 173.91, "low": 173.91, "close": 173.91, "volume": 0.0, "close_time": 1768485599999}, {"open_time": 1768485600000, "open": 174.45, "high": 175.33, "low": 174.45, "close": 175.33, "volume": 1.413, "close_time": 1768489199999}, {"open_time": 1768489200000, "open": 173.32, "high": 173.32, "low": 170.02, "close": 170.02, "volume": 2.546, "close_time": 1768492799999}, {"open_time": 1768492800000, "open": 174.18, "high": 177.91, "low": 170.97, "close": 177.91, "volume": 2.211, "close_time": 1768496399999}, {"open_time": 1768496400000, "open": 177.91, "high": 177.91, "low": 177.91, "close": 177.91, "volume": 0.0, "close_time": 1768499999999}, {"open_time": 1768500000000, "open": 169.95, "high": 169.95, "low": 169.95, "close": 169.95, "volume": 2.077, "close_time": 1768503599999}, {"open_time": 1768503600000, "open": 169.82, "high": 174.17, "low": 169.42, "close": 173.74, "volume": 5.72, "close_time": 1768507199999}, {"open_time": 1768507200000, "open": 170.11, "high": 171.92, "low": 169.41, "close": 169.41, "volume": 0.862, "close_time": 1768510799999}, {"open_time": 1768510800000, "open": 169.41, "high": 169.41, "low": 169.41, "close": 169.41, "volume": 0.0, "close_time": 1768514399999}, {"open_time": 1768514400000, "open": 169.41, "high": 169.41, "low": 169.41, "close": 169.41, "volume": 0.0, "close_time": 1768517999999}, {"open_time": 1768518000000, "open": 171.01, "high": 171.01, "low": 170.63, "close": 170.63, "volume": 3.596, "close_time": 1768521599999}, {"open_time": 1768521600000, "open": 172.29, "high": 172.29, "low": 172.29, "close": 172.29, "volume": 0.155, "close_time": 1768525199999}, {"open_time": 1768525200000, "open": 172.29, "high": 172.29, "low": 172.29, "close": 172.29, "volume": 0.0, "close_time": 1768528799999}, {"open_time": 1768528800000, "open": 172.29, "high": 172.29, "low": 172.29, "close": 172.29, "volume": 0.0, "close_time": 1768532399999}, {"open_time": 1768532400000, "open": 172.29, "high": 172.29, "low": 172.29, "close": 172.29, "volume": 0.0, "close_time": 1768535999999}, {"open_time": 1768536000000, "open": 172.29, "high": 172.29, "low": 172.29, "close": 172.29, "volume": 0.0, "close_time": 1768539599999}, {"open_time": 1768539600000, "open": 172.29, "high": 172.29, "low": 172.29, "close": 172.29, "volume": 0.0, "close_time": 1768543199999}, {"open_time": 1768543200000, "open": 172.74, "high": 172.74, "low": 170.93, "close": 170.96, "volume": 1.466, "close_time": 1768546799999}, {"open_time": 1768546800000, "open": 170.96, "high": 170.96, "low": 170.96, "close": 170.96, "volume": 0.0, "close_time": 1768550399999}, {"open_time": 1768550400000, "open": 173.23, "high": 173.23, "low": 173.23, "close": 173.23, "volume": 0.155, "close_time": 1768553999999}, {"open_time": 1768554000000, "open": 172.74, "high": 172.74, "low": 172.73, "close": 172.73, "volume": 0.509, "close_time": 1768557599999}, {"open_time": 1768557600000, "open": 172.73, "high": 172.73, "low": 172.73, "close": 172.73, "volume": 0.0, "close_time": 1768561199999}, {"open_time": 1768561200000, "open": 172.73, "high": 172.73, "low": 172.73, "close": 172.73, "volume": 0.0, "close_time": 1768564799999}, {"open_time": 1768564800000, "open": 171.89, "high": 172.0, "low": 171.89, "close": 171.97, "volume": 7.959, "close_time": 1768568399999}, {"open_time": 1768568400000, "open": 171.97, "high": 171.97, "low": 171.97, "close": 171.97, "volume": 0.0, "close_time": 1768571999999}, {"open_time": 1768572000000, "open": 172.8, "high": 172.8, "low": 172.14, "close": 172.14, "volume": 3.512, "close_time": 1768575599999}, {"open_time": 1768575600000, "open": 171.37, "high": 171.37, "low": 168.57, "close": 168.57, "volume": 0.755, "close_time": 1768579199999}, {"open_time": 1768579200000, "open": 168.57, "high": 168.57, "low": 168.57, "close": 168.57, "volume": 0.0, "close_time": 1768582799999}, {"open_time": 1768582800000, "open": 168.57, "high": 168.57, "low": 168.57, "close": 168.57, "volume": 0.0, "close_time": 1768586399999}, {"open_time": 1768586400000, "open": 168.57, "high": 168.57, "low": 168.57, "close": 168.57, "volume": 0.0, "close_time": 1768589999999}, {"open_time": 1768590000000, "open": 168.57, "high": 168.57, "low": 168.57, "close": 168.57, "volume": 0.0, "close_time": 1768593599999}, {"open_time": 1768593600000, "open": 172.6, "high": 174.14, "low": 172.6, "close": 174.14, "volume": 1.327, "close_time": 1768597199999}, {"open_time": 1768597200000, "open": 175.33, "high": 175.33, "low": 175.33, "close": 175.33, "volume": 0.998, "close_time": 1768600799999}, {"open_time": 1768600800000, "open": 177.4, "high": 177.4, "low": 177.4, "close": 177.4, "volume": 1.921, "close_time": 1768604399999}, {"open_time": 1768604400000, "open": 177.4, "high": 177.4, "low": 177.4, "close": 177.4, "volume": 0.0, "close_time": 1768607999999}, {"open_time": 1768608000000, "open": 177.4, "high": 177.4, "low": 177.4, "close": 177.4, "volume": 0.0, "close_time": 1768611599999}, {"open_time": 1768611600000, "open": 175.37, "high": 175.37, "low": 175.37, "close": 175.37, "volume": 2.021, "close_time": 1768615199999}, {"open_time": 1768615200000, "open": 175.4, "high": 175.4, "low": 175.4, "close": 175.4, "volume": 0.29, "close_time": 1768618799999}, {"open_time": 1768618800000, "open": 175.4, "high": 175.4, "low": 175.4, "close": 175.4, "volume": 0.0, "close_time": 1768622399999}, {"open_time": 1768622400000, "open": 175.4, "high": 175.4, "low": 175.4, "close": 175.4, "volume": 0.0, "close_time": 1768625999999}, {"open_time": 1768626000000, "open": 175.4, "high": 175.4, "low": 175.4, "close": 175.4, "volume": 0.0, "close_time": 1768629599999}, {"open_time": 1768629600000, "open": 174.52, "high": 174.74, "low": 174.52, "close": 174.52, "volume": 2.861, "close_time": 1768633199999}, {"open_time": 1768633200000, "open": 174.52, "high": 174.52, "low": 174.52, "close": 174.52, "volume": 0.0, "close_time": 1768636799999}, {"open_time": 1768636800000, "open": 171.7, "high": 171.7, "low": 171.7, "close": 171.7, "volume": 2.0, "close_time": 1768640399999}, {"open_time": 1768640400000, "open": 174.37, "high": 174.37, "low": 174.37, "close": 174.37, "volume": 0.139, "close_time": 1768643999999}, {"open_time": 1768644000000, "open": 174.37, "high": 174.37, "low": 174.37, "close": 174.37, "volume": 0.0, "close_time": 1768647599999}, {"open_time": 1768647600000, "open": 174.37, "high": 174.37, "low": 174.37, "close": 174.37, "volume": 0.0, "close_time": 1768651199999}, {"open_time": 1768651200000, "open": 174.37, "high": 174.37, "low": 174.37, "close": 174.37, "volume": 0.0, "close_time": 1768654799999}, {"open_time": 1768654800000, "open": 174.37, "high": 174.37, "low": 174.37, "close": 174.37, "volume": 0.0, "close_time": 1768658399999}, {"open_time": 1768658400000, "open": 176.4, "high": 176.4, "low": 176.4, "close": 176.4, "volume": 0.012, "close_time": 1768661999999}, {"open_time": 1768662000000, "open": 176.4, "high": 176.4, "low": 176.4, "close": 176.4, "volume": 0.0, "close_time": 1768665599999}, {"open_time": 1768665600000, "open": 175.43, "high": 175.43, "low": 175.26, "close": 175.26, "volume": 1.544, "close_time": 1768669199999}, {"open_time": 1768669200000, "open": 174.41, "high": 175.14, "low": 174.41, "close": 175.14, "volume": 2.425, "close_time": 1768672799999}, {"open_time": 1768672800000, "open": 175.14, "high": 175.14, "low": 175.14, "close": 175.14, "volume": 0.0, "close_time": 1768676399999}, {"open_time": 1768676400000, "open": 175.14, "high": 175.14, "low": 175.14, "close": 175.14, "volume": 0.0, "close_time": 1768679999999}, {"open_time": 1768680000000, "open": 175.14, "high": 175.14, "low": 175.14, "close": 175.14, "volume": 0.0, "close_time": 1768683599999}, {"open_time": 1768683600000, "open": 175.14, "high": 175.14, "low": 175.14, "close": 175.14, "volume": 0.0, "close_time": 1768687199999}, {"open_time": 1768687200000, "open": 174.14, "high": 174.14, "low": 171.83, "close": 173.56, "volume": 16.215, "close_time": 1768690799999}, {"open_time": 1768690800000, "open": 173.56, "high": 173.56, "low": 173.56, "close": 173.56, "volume": 0.0, "close_time": 1768694399999}, {"open_time": 1768694400000, "open": 173.56, "high": 173.56, "low": 173.56, "close": 173.56, "volume": 0.0, "close_time": 1768697999999}, {"open_time": 1768698000000, "open": 173.56, "high": 173.56, "low": 173.56, "close": 173.56, "volume": 0.0, "close_time": 1768701599999}, {"open_time": 1768701600000, "open": 173.56, "high": 173.56, "low": 173.56, "close": 173.56, "volume": 0.0, "close_time": 1768705199999}, {"open_time": 1768705200000, "open": 173.56, "high": 173.56, "low": 173.56, "close": 173.56, "volume": 0.0, "close_time": 1768708799999}, {"open_time": 1768708800000, "open": 173.56, "high": 173.56, "low": 173.56, "close": 173.56, "volume": 0.0, "close_time": 1768712399999}, {"open_time": 1768712400000, "open": 173.56, "high": 173.56, "low": 173.56, "close": 173.56, "volume": 0.0, "close_time": 1768715999999}, {"open_time": 1768716000000, "open": 173.56, "high": 173.56, "low": 173.56, "close": 173.56, "volume": 0.0, "close_time": 1768719599999}, {"open_time": 1768719600000, "open": 173.56, "high": 173.56, "low": 173.56, "close": 173.56, "volume": 0.0, "close_time": 1768723199999}, {"open_time": 1768723200000, "open": 173.56, "high": 173.56, "low": 173.56, "close": 173.56, "volume": 0.0, "close_time": 1768726799999}, {"open_time": 1768726800000, "open": 173.31, "high": 173.31, "low": 172.84, "close": 172.84, "volume": 0.031, "close_time": 1768730399999}, {"open_time": 1768730400000, "open": 172.84, "high": 172.84, "low": 172.84, "close": 172.84, "volume": 0.0, "close_time": 1768733999999}, {"open_time": 1768734000000, "open": 172.84, "high": 172.84, "low": 172.84, "close": 172.84, "volume": 0.0, "close_time": 1768737599999}, {"open_time": 1768737600000, "open": 172.84, "high": 172.84, "low": 172.84, "close": 172.84, "volume": 0.0, "close_time": 1768741199999}, {"open_time": 1768741200000, "open": 172.84, "high": 172.84, "low": 172.84, "close": 172.84, "volume": 0.0, "close_time": 1768744799999}, {"open_time": 1768744800000, "open": 172.84, "high": 172.84, "low": 172.84, "close": 172.84, "volume": 0.0, "close_time": 1768748399999}, {"open_time": 1768748400000, "open": 172.84, "high": 172.84, "low": 172.84, "close": 172.84, "volume": 0.0, "close_time": 1768751999999}, {"open_time": 1768752000000, "open": 175.44, "high": 175.44, "low": 174.77, "close": 174.77, "volume": 24.472, "close_time": 1768755599999}, {"open_time": 1768755600000, "open": 175.66, "high": 175.8, "low": 175.66, "close": 175.8, "volume": 2.19, "close_time": 1768759199999}, {"open_time": 1768759200000, "open": 175.36, "high": 176.62, "low": 175.36, "close": 176.62, "volume": 0.765, "close_time": 1768762799999}, {"open_time": 1768762800000, "open": 176.62, "high": 176.62, "low": 176.62, "close": 176.62, "volume": 0.0, "close_time": 1768766399999}, {"open_time": 1768766400000, "open": 176.62, "high": 176.62, "low": 176.62, "close": 176.62, "volume": 8.087, "close_time": 1768769999999}, {"open_time": 1768770000000, "open": 175.81, "high": 175.81, "low": 175.81, "close": 175.81, "volume": 0.339, "close_time": 1768773599999}, {"open_time": 1768773600000, "open": 175.81, "high": 175.81, "low": 175.81, "close": 175.81, "volume": 0.0, "close_time": 1768777199999}, {"open_time": 1768777200000, "open": 176.56, "high": 176.56, "low": 168.99, "close": 168.99, "volume": 0.403, "close_time": 1768780799999}, {"open_time": 1768780800000, "open": 168.58, "high": 168.58, "low": 157.64, "close": 160.0, "volume": 4.137, "close_time": 1768784399999}, {"open_time": 1768784400000, "open": 164.93, "high": 164.93, "low": 164.49, "close": 164.49, "volume": 0.636, "close_time": 1768787999999}, {"open_time": 1768788000000, "open": 164.49, "high": 164.49, "low": 164.49, "close": 164.49, "volume": 0.0, "close_time": 1768791599999}, {"open_time": 1768791600000, "open": 164.49, "high": 164.49, "low": 164.49, "close": 164.49, "volume": 0.0, "close_time": 1768795199999}, {"open_time": 1768795200000, "open": 164.49, "high": 164.49, "low": 164.49, "close": 164.49, "volume": 0.026, "close_time": 1768798799999}, {"open_time": 1768798800000, "open": 164.49, "high": 164.49, "low": 164.49, "close": 164.49, "volume": 0.0, "close_time": 1768802399999}, {"open_time": 1768802400000, "open": 164.49, "high": 164.49, "low": 164.49, "close": 164.49, "volume": 0.0, "close_time": 1768805999999}, {"open_time": 1768806000000, "open": 164.49, "high": 164.49, "low": 164.49, "close": 164.49, "volume": 0.0, "close_time": 1768809599999}, {"open_time": 1768809600000, "open": 163.13, "high": 163.13, "low": 163.13, "close": 163.13, "volume": 3.628, "close_time": 1768813199999}, {"open_time": 1768813200000, "open": 162.82, "high": 162.82, "low": 162.51, "close": 162.51, "volume": 56.037, "close_time": 1768816799999}, {"open_time": 1768816800000, "open": 162.51, "high": 162.51, "low": 162.51, "close": 162.51, "volume": 0.0, "close_time": 1768820399999}, {"open_time": 1768820400000, "open": 164.18, "high": 164.65, "low": 164.18, "close": 164.41, "volume": 7.978, "close_time": 1768823999999}, {"open_time": 1768824000000, "open": 164.41, "high": 164.41, "low": 164.41, "close": 164.41, "volume": 0.0, "close_time": 1768827599999}, {"open_time": 1768827600000, "open": 164.41, "high": 164.41, "low": 164.41, "close": 164.41, "volume": 0.0, "close_time": 1768831199999}, {"open_time": 1768831200000, "open": 162.45, "high": 162.45, "low": 162.45, "close": 162.45, "volume": 2.0, "close_time": 1768834799999}, {"open_time": 1768834800000, "open": 162.45, "high": 162.45, "low": 162.45, "close": 162.45, "volume": 0.0, "close_time": 1768838399999}, {"open_time": 1768838400000, "open": 162.45, "high": 162.45, "low": 162.45, "close": 162.45, "volume": 0.0, "close_time": 1768841999999}, {"open_time": 1768842000000, "open": 162.45, "high": 162.45, "low": 162.45, "close": 162.45, "volume": 0.0, "close_time": 1768845599999}, {"open_time": 1768845600000, "open": 162.45, "high": 162.45, "low": 162.45, "close": 162.45, "volume": 0.0, "close_time": 1768849199999}, {"open_time": 1768849200000, "open": 165.35, "high": 165.35, "low": 165.35, "close": 165.35, "volume": 0.149, "close_time": 1768852799999}, {"open_time": 1768852800000, "open": 165.6, "high": 165.78, "low": 165.58, "close": 165.58, "volume": 0.289, "close_time": 1768856399999}, {"open_time": 1768856400000, "open": 165.58, "high": 165.58, "low": 165.58, "close": 165.58, "volume": 0.0, "close_time": 1768859999999}, {"open_time": 1768860000000, "open": 165.58, "high": 165.58, "low": 165.58, "close": 165.58, "volume": 0.0, "close_time": 1768863599999}, {"open_time": 1768863600000, "open": 165.58, "high": 165.58, "low": 165.58, "close": 165.58, "volume": 0.0, "close_time": 1768867199999}, {"open_time": 1768867200000, "open": 165.58, "high": 165.58, "low": 165.58, "close": 165.58, "volume": 0.0, "close_time": 1768870799999}, {"open_time": 1768870800000, "open": 165.58, "high": 165.58, "low": 165.58, "close": 165.58, "volume": 0.0, "close_time": 1768874399999}, {"open_time": 1768874400000, "open": 165.58, "high": 165.58, "low": 165.58, "close": 165.58, "volume": 0.0, "close_time": 1768877999999}, {"open_time": 1768878000000, "open": 165.58, "high": 165.58, "low": 165.58, "close": 165.58, "volume": 0.0, "close_time": 1768881599999}, {"open_time": 1768881600000, "open": 165.58, "high": 165.58, "low": 165.58, "close": 165.58, "volume": 0.0, "close_time": 1768885199999}, {"open_time": 1768885200000, "open": 162.52, "high": 162.52, "low": 161.42, "close": 161.42, "volume": 1.788, "close_time": 1768888799999}, {"open_time": 1768888800000, "open": 161.42, "high": 161.42, "low": 161.42, "close": 161.42, "volume": 0.0, "close_time": 1768892399999}, {"open_time": 1768892400000, "open": 165.09, "high": 165.09, "low": 165.09, "close": 165.09, "volume": 0.121, "close_time": 1768895999999}, {"open_time": 1768896000000, "open": 160.49, "high": 160.49, "low": 159.42, "close": 159.42, "volume": 1.869, "close_time": 1768899599999}, {"open_time": 1768899600000, "open": 158.99, "high": 159.01, "low": 158.95, "close": 158.95, "volume": 12.264, "close_time": 1768903199999}, {"open_time": 1768903200000, "open": 158.95, "high": 158.95, "low": 158.95, "close": 158.95, "volume": 0.0, "close_time": 1768906799999}, {"open_time": 1768906800000, "open": 160.78, "high": 160.78, "low": 159.91, "close": 159.91, "volume": 3.236, "close_time": 1768910399999}, {"open_time": 1768910400000, "open": 159.91, "high": 159.91, "low": 159.91, "close": 159.91, "volume": 0.0, "close_time": 1768913999999}, {"open_time": 1768914000000, "open": 157.6, "high": 157.64, "low": 157.54, "close": 157.54, "volume": 7.001, "close_time": 1768917599999}, {"open_time": 1768917600000, "open": 157.54, "high": 157.54, "low": 157.54, "close": 157.54, "volume": 0.0, "close_time": 1768921199999}, {"open_time": 1768921200000, "open": 156.59, "high": 156.68, "low": 156.05, "close": 156.57, "volume": 2.122, "close_time": 1768924799999}, {"open_time": 1768924800000, "open": 155.17, "high": 155.17, "low": 155.16, "close": 155.16, "volume": 0.074, "close_time": 1768928399999}, {"open_time": 1768928400000, "open": 154.26, "high": 154.26, "low": 154.26, "close": 154.26, "volume": 0.047, "close_time": 1768931999999}, {"open_time": 1768932000000, "open": 154.26, "high": 154.26, "low": 154.26, "close": 154.26, "volume": 0.0, "close_time": 1768935599999}, {"open_time": 1768935600000, "open": 155.02, "high": 155.02, "low": 155.02, "close": 155.02, "volume": 0.064, "close_time": 1768939199999}, {"open_time": 1768939200000, "open": 155.02, "high": 155.02, "low": 155.02, "close": 155.02, "volume": 0.0, "close_time": 1768942799999}, {"open_time": 1768942800000, "open": 155.02, "high": 155.02, "low": 155.02, "close": 155.02, "volume": 0.0, "close_time": 1768946399999}, {"open_time": 1768946400000, "open": 153.61, "high": 154.96, "low": 152.64, "close": 154.96, "volume": 2.029, "close_time": 1768949999999}, {"open_time": 1768950000000, "open": 154.19, "high": 154.19, "low": 154.19, "close": 154.19, "volume": 0.684, "close_time": 1768953599999}, {"open_time": 1768953600000, "open": 155.08, "high": 155.1, "low": 155.08, "close": 155.1, "volume": 0.489, "close_time": 1768957199999}, {"open_time": 1768957200000, "open": 155.42, "high": 155.42, "low": 155.41, "close": 155.41, "volume": 0.684, "close_time": 1768960799999}, {"open_time": 1768960800000, "open": 155.41, "high": 155.41, "low": 155.41, "close": 155.41, "volume": 0.0, "close_time": 1768964399999}, {"open_time": 1768964400000, "open": 155.41, "high": 155.41, "low": 155.41, "close": 155.41, "volume": 0.0, "close_time": 1768967999999}, {"open_time": 1768968000000, "open": 155.41, "high": 155.41, "low": 155.41, "close": 155.41, "volume": 0.0, "close_time": 1768971599999}, {"open_time": 1768971600000, "open": 157.71, "high": 157.82, "low": 157.71, "close": 157.82, "volume": 0.196, "close_time": 1768975199999}, {"open_time": 1768975200000, "open": 157.82, "high": 157.82, "low": 157.82, "close": 157.82, "volume": 0.021, "close_time": 1768978799999}, {"open_time": 1768978800000, "open": 157.82, "high": 157.82, "low": 157.82, "close": 157.82, "volume": 0.0, "close_time": 1768982399999}, {"open_time": 1768982400000, "open": 157.13, "high": 157.13, "low": 157.13, "close": 157.13, "volume": 0.372, "close_time": 1768985999999}, {"open_time": 1768986000000, "open": 157.13, "high": 157.13, "low": 157.13, "close": 157.13, "volume": 0.0, "close_time": 1768989599999}, {"open_time": 1768989600000, "open": 156.49, "high": 156.49, "low": 156.49, "close": 156.49, "volume": 0.016, "close_time": 1768993199999}, {"open_time": 1768993200000, "open": 156.49, "high": 156.49, "low": 156.49, "close": 156.49, "volume": 0.0, "close_time": 1768996799999}, {"open_time": 1768996800000, "open": 156.49, "high": 156.49, "low": 156.49, "close": 156.49, "volume": 0.0, "close_time": 1769000399999}, {"open_time": 1769000400000, "open": 156.49, "high": 156.49, "low": 156.49, "close": 156.49, "volume": 0.0, "close_time": 1769003999999}, {"open_time": 1769004000000, "open": 158.28, "high": 158.28, "low": 158.28, "close": 158.28, "volume": 0.381, "close_time": 1769007599999}, {"open_time": 1769007600000, "open": 158.28, "high": 158.28, "low": 158.28, "close": 158.28, "volume": 0.0, "close_time": 1769011199999}, {"open_time": 1769011200000, "open": 158.28, "high": 158.28, "low": 158.28, "close": 158.28, "volume": 0.0, "close_time": 1769014799999}, {"open_time": 1769014800000, "open": 152.78, "high": 153.47, "low": 152.64, "close": 153.47, "volume": 1.218, "close_time": 1769018399999}, {"open_time": 1769018400000, "open": 153.47, "high": 153.47, "low": 153.47, "close": 153.47, "volume": 0.0, "close_time": 1769021999999}, {"open_time": 1769022000000, "open": 157.71, "high": 161.75, "low": 157.71, "close": 161.75, "volume": 0.765, "close_time": 1769025599999}, {"open_time": 1769025600000, "open": 161.51, "high": 161.51, "low": 161.51, "close": 161.51, "volume": 0.013, "close_time": 1769029199999}, {"open_time": 1769029200000, "open": 162.21, "high": 162.21, "low": 162.21, "close": 162.21, "volume": 1.294, "close_time": 1769032799999}, {"open_time": 1769032800000, "open": 162.21, "high": 162.21, "low": 162.21, "close": 162.21, "volume": 0.0, "close_time": 1769036399999}, {"open_time": 1769036400000, "open": 162.21, "high": 162.21, "low": 162.21, "close": 162.21, "volume": 0.0, "close_time": 1769039999999}, {"open_time": 1769040000000, "open": 162.21, "high": 162.21, "low": 162.21, "close": 162.21, "volume": 0.0, "close_time": 1769043599999}, {"open_time": 1769043600000, "open": 159.76, "high": 162.84, "low": 159.76, "close": 162.84, "volume": 0.757, "close_time": 1769047199999}, {"open_time": 1769047200000, "open": 160.43, "high": 160.43, "low": 160.43, "close": 160.43, "volume": 12.0, "close_time": 1769050799999}, {"open_time": 1769050800000, "open": 160.01, "high": 160.01, "low": 160.0, "close": 160.0, "volume": 1.988, "close_time": 1769054399999}, {"open_time": 1769054400000, "open": 160.0, "high": 160.0, "low": 160.0, "close": 160.0, "volume": 0.0, "close_time": 1769057999999}, {"open_time": 1769058000000, "open": 160.0, "high": 160.0, "low": 160.0, "close": 160.0, "volume": 0.0, "close_time": 1769061599999}, {"open_time": 1769061600000, "open": 160.0, "high": 160.0, "low": 160.0, "close": 160.0, "volume": 0.0, "close_time": 1769065199999}, {"open_time": 1769065200000, "open": 160.0, "high": 160.0, "low": 160.0, "close": 160.0, "volume": 0.0, "close_time": 1769068799999}, {"open_time": 1769068800000, "open": 159.07, "high": 159.07, "low": 159.07, "close": 159.07, "volume": 0.016, "close_time": 1769072399999}, {"open_time": 1769072400000, "open": 159.07, "high": 159.07, "low": 159.07, "close": 159.07, "volume": 0.0, "close_time": 1769075999999}, {"open_time": 1769076000000, "open": 159.07, "high": 159.07, "low": 159.07, "close": 159.07, "volume": 0.0, "close_time": 1769079599999}, {"open_time": 1769079600000, "open": 157.5, "high": 157.5, "low": 157.5, "close": 157.5, "volume": 0.008, "close_time": 1769083199999}, {"open_time": 1769083200000, "open": 159.05, "high": 159.05, "low": 159.05, "close": 159.05, "volume": 0.032, "close_time": 1769086799999}, {"open_time": 1769086800000, "open": 159.05, "high": 159.05, "low": 159.05, "close": 159.05, "volume": 0.0, "close_time": 1769090399999}, {"open_time": 1769090400000, "open": 159.05, "high": 159.05, "low": 159.05, "close": 159.05, "volume": 0.0, "close_time": 1769093999999}, {"open_time": 1769094000000, "open": 156.59, "high": 156.59, "low": 156.43, "close": 156.43, "volume": 0.563, "close_time": 1769097599999}, {"open_time": 1769097600000, "open": 157.06, "high": 157.06, "low": 157.06, "close": 157.06, "volume": 0.333, "close_time": 1769101199999}, {"open_time": 1769101200000, "open": 158.03, "high": 158.03, "low": 158.03, "close": 158.03, "volume": 0.316, "close_time": 1769104799999}, {"open_time": 1769104800000, "open": 159.02, "high": 159.02, "low": 156.66, "close": 156.66, "volume": 2.529, "close_time": 1769108399999}, {"open_time": 1769108400000, "open": 156.66, "high": 156.66, "low": 156.66, "close": 156.66, "volume": 0.0, "close_time": 1769111999999}, {"open_time": 1769112000000, "open": 156.66, "high": 156.66, "low": 156.66, "close": 156.66, "volume": 0.0, "close_time": 1769115599999}, {"open_time": 1769115600000, "open": 156.19, "high": 156.24, "low": 156.19, "close": 156.24, "volume": 4.185, "close_time": 1769119199999}, {"open_time": 1769119200000, "open": 156.24, "high": 156.24, "low": 156.24, "close": 156.24, "volume": 0.0, "close_time": 1769122799999}, {"open_time": 1769122800000, "open": 156.7, "high": 156.7, "low": 156.7, "close": 156.7, "volume": 0.267, "close_time": 1769126399999}, {"open_time": 1769126400000, "open": 156.7, "high": 156.7, "low": 156.7, "close": 156.7, "volume": 0.0, "close_time": 1769129999999}, {"open_time": 1769130000000, "open": 156.7, "high": 156.7, "low": 156.7, "close": 156.7, "volume": 0.0, "close_time": 1769133599999}, {"open_time": 1769133600000, "open": 157.39, "high": 157.39, "low": 157.39, "close": 157.39, "volume": 12.0, "close_time": 1769137199999}, {"open_time": 1769137200000, "open": 157.39, "high": 157.39, "low": 157.39, "close": 157.39, "volume": 0.0, "close_time": 1769140799999}, {"open_time": 1769140800000, "open": 157.39, "high": 157.39, "low": 157.39, "close": 157.39, "volume": 0.0, "close_time": 1769144399999}, {"open_time": 1769144400000, "open": 157.39, "high": 157.39, "low": 157.39, "close": 157.39, "volume": 0.0, "close_time": 1769147999999}, {"open_time": 1769148000000, "open": 159.0, "high": 159.0, "low": 159.0, "close": 159.0, "volume": 0.025, "close_time": 1769151599999}, {"open_time": 1769151600000, "open": 159.0, "high": 159.0, "low": 159.0, "close": 159.0, "volume": 0.0, "close_time": 1769155199999}, {"open_time": 1769155200000, "open": 159.0, "high": 159.0, "low": 159.0, "close": 159.0, "volume": 0.0, "close_time": 1769158799999}, {"open_time": 1769158800000, "open": 159.0, "high": 159.0, "low": 159.0, "close": 159.0, "volume": 0.0, "close_time": 1769162399999}, {"open_time": 1769162400000, "open": 159.0, "high": 159.0, "low": 159.0, "close": 159.0, "volume": 0.0, "close_time": 1769165999999}, {"open_time": 1769166000000, "open": 159.0, "high": 159.0, "low": 159.0, "close": 159.0, "volume": 0.0, "close_time": 1769169599999}, {"open_time": 1769169600000, "open": 159.0, "high": 159.0, "low": 159.0, "close": 159.0, "volume": 0.0, "close_time": 1769173199999}, {"open_time": 1769173200000, "open": 158.02, "high": 158.02, "low": 156.85, "close": 156.85, "volume": 1.775, "close_time": 1769176799999}, {"open_time": 1769176800000, "open": 156.85, "high": 156.85, "low": 156.85, "close": 156.85, "volume": 0.0, "close_time": 1769180399999}, {"open_time": 1769180400000, "open": 156.85, "high": 156.85, "low": 156.85, "close": 156.85, "volume": 0.0, "close_time": 1769183999999}, {"open_time": 1769184000000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.016, "close_time": 1769187599999}, {"open_time": 1769187600000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769191199999}, {"open_time": 1769191200000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769194799999}, {"open_time": 1769194800000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769198399999}, {"open_time": 1769198400000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769201999999}, {"open_time": 1769202000000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769205599999}, {"open_time": 1769205600000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769209199999}, {"open_time": 1769209200000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769212799999}, {"open_time": 1769212800000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769216399999}, {"open_time": 1769216400000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769219999999}, {"open_time": 1769220000000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769223599999}, {"open_time": 1769223600000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769227199999}, {"open_time": 1769227200000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769230799999}, {"open_time": 1769230800000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769234399999}, {"open_time": 1769234400000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769237999999}, {"open_time": 1769238000000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769241599999}, {"open_time": 1769241600000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769245199999}, {"open_time": 1769245200000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769248799999}, {"open_time": 1769248800000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769252399999}, {"open_time": 1769252400000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769255999999}, {"open_time": 1769256000000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769259599999}, {"open_time": 1769259600000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769263199999}, {"open_time": 1769263200000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769266799999}, {"open_time": 1769266800000, "open": 155.67, "high": 155.67, "low": 155.67, "close": 155.67, "volume": 2.115, "close_time": 1769270399999}, {"open_time": 1769270400000, "open": 155.2, "high": 155.2, "low": 154.46, "close": 154.46, "volume": 4.176, "close_time": 1769273999999}, {"open_time": 1769274000000, "open": 154.46, "high": 154.46, "low": 154.46, "close": 154.46, "volume": 0.0, "close_time": 1769277599999}, {"open_time": 1769277600000, "open": 154.46, "high": 154.46, "low": 154.46, "close": 154.46, "volume": 0.0, "close_time": 1769281199999}, {"open_time": 1769281200000, "open": 154.46, "high": 154.46, "low": 154.46, "close": 154.46, "volume": 0.0, "close_time": 1769284799999}, {"open_time": 1769284800000, "open": 154.46, "high": 154.46, "low": 154.46, "close": 154.46, "volume": 0.0, "close_time": 1769288399999}, {"open_time": 1769288400000, "open": 154.46, "high": 154.46, "low": 154.46, "close": 154.46, "volume": 0.0, "close_time": 1769291999999}, {"open_time": 1769292000000, "open": 154.46, "high": 154.46, "low": 154.46, "close": 154.46, "volume": 0.0, "close_time": 1769295599999}, {"open_time": 1769295600000, "open": 156.86, "high": 156.86, "low": 156.86, "close": 156.86, "volume": 0.014, "close_time": 1769299199999}, {"open_time": 1769299200000, "open": 156.86, "high": 156.86, "low": 156.86, "close": 156.86, "volume": 0.0, "close_time": 1769302799999}, {"open_time": 1769302800000, "open": 156.86, "high": 156.86, "low": 156.86, "close": 156.86, "volume": 0.0, "close_time": 1769306399999}, {"open_time": 1769306400000, "open": 156.86, "high": 156.86, "low": 156.86, "close": 156.86, "volume": 0.0, "close_time": 1769309999999}, {"open_time": 1769310000000, "open": 156.86, "high": 156.86, "low": 156.86, "close": 156.86, "volume": 0.0, "close_time": 1769313599999}, {"open_time": 1769313600000, "open": 154.78, "high": 154.78, "low": 154.77, "close": 154.77, "volume": 12.9, "close_time": 1769317199999}, {"open_time": 1769317200000, "open": 155.08, "high": 155.08, "low": 155.08, "close": 155.08, "volume": 0.321, "close_time": 1769320799999}, {"open_time": 1769320800000, "open": 155.08, "high": 155.08, "low": 155.08, "close": 155.08, "volume": 0.0, "close_time": 1769324399999}, {"open_time": 1769324400000, "open": 154.98, "high": 154.98, "low": 154.33, "close": 154.33, "volume": 7.636, "close_time": 1769327999999}, {"open_time": 1769328000000, "open": 154.33, "high": 154.33, "low": 154.33, "close": 154.33, "volume": 0.0, "close_time": 1769331599999}, {"open_time": 1769331600000, "open": 153.64, "high": 153.64, "low": 153.64, "close": 153.64, "volume": 0.009, "close_time": 1769335199999}, {"open_time": 1769335200000, "open": 155.42, "high": 155.57, "low": 155.42, "close": 155.57, "volume": 0.114, "close_time": 1769338799999}, {"open_time": 1769338800000, "open": 155.57, "high": 155.57, "low": 155.57, "close": 155.57, "volume": 0.0, "close_time": 1769342399999}, {"open_time": 1769342400000, "open": 155.57, "high": 155.57, "low": 155.57, "close": 155.57, "volume": 0.0, "close_time": 1769345999999}, {"open_time": 1769346000000, "open": 155.57, "high": 155.57, "low": 155.57, "close": 155.57, "volume": 0.0, "close_time": 1769349599999}, {"open_time": 1769349600000, "open": 155.57, "high": 155.57, "low": 155.57, "close": 155.57, "volume": 0.0, "close_time": 1769353199999}, {"open_time": 1769353200000, "open": 152.87, "high": 153.87, "low": 152.87, "close": 153.87, "volume": 0.895, "close_time": 1769356799999}, {"open_time": 1769356800000, "open": 152.89, "high": 152.89, "low": 150.03, "close": 150.39, "volume": 3.81, "close_time": 1769360399999}, {"open_time": 1769360400000, "open": 150.39, "high": 150.39, "low": 150.39, "close": 150.39, "volume": 0.0, "close_time": 1769363999999}, {"open_time": 1769364000000, "open": 149.06, "high": 149.06, "low": 148.45, "close": 148.45, "volume": 1.461, "close_time": 1769367599999}, {"open_time": 1769367600000, "open": 148.63, "high": 148.63, "low": 146.76, "close": 146.76, "volume": 35.483, "close_time": 1769371199999}, {"open_time": 1769371200000, "open": 145.63, "high": 145.63, "low": 145.63, "close": 145.63, "volume": 0.438, "close_time": 1769374799999}, {"open_time": 1769374800000, "open": 147.0, "high": 147.0, "low": 147.0, "close": 147.0, "volume": 0.329, "close_time": 1769378399999}, {"open_time": 1769378400000, "open": 147.0, "high": 147.0, "low": 147.0, "close": 147.0, "volume": 0.0, "close_time": 1769381999999}, {"open_time": 1769382000000, "open": 147.0, "high": 147.0, "low": 147.0, "close": 147.0, "volume": 0.0, "close_time": 1769385599999}, {"open_time": 1769385600000, "open": 147.09, "high": 147.09, "low": 147.09, "close": 147.09, "volume": 2.396, "close_time": 1769389199999}, {"open_time": 1769389200000, "open": 151.28, "high": 151.28, "low": 151.28, "close": 151.28, "volume": 0.268, "close_time": 1769392799999}, {"open_time": 1769392800000, "open": 151.28, "high": 151.28, "low": 151.28, "close": 151.28, "volume": 0.0, "close_time": 1769396399999}, {"open_time": 1769396400000, "open": 149.33, "high": 149.33, "low": 149.32, "close": 149.32, "volume": 0.957, "close_time": 1769399999999}, {"open_time": 1769400000000, "open": 149.32, "high": 149.32, "low": 149.32, "close": 149.32, "volume": 0.0, "close_time": 1769403599999}, {"open_time": 1769403600000, "open": 149.32, "high": 149.32, "low": 149.32, "close": 149.32, "volume": 0.0, "close_time": 1769407199999}, {"open_time": 1769407200000, "open": 149.32, "high": 149.32, "low": 149.32, "close": 149.32, "volume": 0.0, "close_time": 1769410799999}, {"open_time": 1769410800000, "open": 149.32, "high": 149.32, "low": 149.32, "close": 149.32, "volume": 0.0, "close_time": 1769414399999}, {"open_time": 1769414400000, "open": 152.43, "high": 152.55, "low": 152.43, "close": 152.55, "volume": 0.516, "close_time": 1769417999999}, {"open_time": 1769418000000, "open": 152.55, "high": 152.55, "low": 152.55, "close": 152.55, "volume": 0.0, "close_time": 1769421599999}, {"open_time": 1769421600000, "open": 151.51, "high": 151.51, "low": 151.51, "close": 151.51, "volume": 0.158, "close_time": 1769425199999}, {"open_time": 1769425200000, "open": 151.51, "high": 151.51, "low": 151.51, "close": 151.51, "volume": 0.0, "close_time": 1769428799999}, {"open_time": 1769428800000, "open": 151.51, "high": 151.51, "low": 151.51, "close": 151.51, "volume": 0.0, "close_time": 1769432399999}, {"open_time": 1769432400000, "open": 151.51, "high": 151.51, "low": 151.51, "close": 151.51, "volume": 0.0, "close_time": 1769435999999}, {"open_time": 1769436000000, "open": 153.97, "high": 153.97, "low": 153.97, "close": 153.97, "volume": 0.112, "close_time": 1769439599999}, {"open_time": 1769439600000, "open": 154.45, "high": 154.45, "low": 152.38, "close": 152.38, "volume": 0.816, "close_time": 1769443199999}, {"open_time": 1769443200000, "open": 152.27, "high": 152.27, "low": 151.95, "close": 151.95, "volume": 1.3, "close_time": 1769446799999}, {"open_time": 1769446800000, "open": 151.95, "high": 151.95, "low": 151.95, "close": 151.95, "volume": 0.0, "close_time": 1769450399999}, {"open_time": 1769450400000, "open": 151.95, "high": 151.95, "low": 151.95, "close": 151.95, "volume": 0.0, "close_time": 1769453999999}, {"open_time": 1769454000000, "open": 151.95, "high": 151.95, "low": 151.95, "close": 151.95, "volume": 0.0, "close_time": 1769457599999}, {"open_time": 1769457600000, "open": 151.95, "high": 151.95, "low": 151.95, "close": 151.95, "volume": 0.0, "close_time": 1769461199999}, {"open_time": 1769461200000, "open": 154.33, "high": 154.33, "low": 154.33, "close": 154.33, "volume": 0.404, "close_time": 1769464799999}, {"open_time": 1769464800000, "open": 154.33, "high": 154.33, "low": 154.33, "close": 154.33, "volume": 0.0, "close_time": 1769468399999}, {"open_time": 1769468400000, "open": 154.33, "high": 154.33, "low": 154.33, "close": 154.33, "volume": 0.0, "close_time": 1769471999999}, {"open_time": 1769472000000, "open": 154.66, "high": 154.66, "low": 154.66, "close": 154.66, "volume": 0.013, "close_time": 1769475599999}, {"open_time": 1769475600000, "open": 154.66, "high": 154.66, "low": 154.66, "close": 154.66, "volume": 0.0, "close_time": 1769479199999}, {"open_time": 1769479200000, "open": 154.66, "high": 154.66, "low": 154.66, "close": 154.66, "volume": 0.0, "close_time": 1769482799999}, {"open_time": 1769482800000, "open": 154.66, "high": 154.66, "low": 154.66, "close": 154.66, "volume": 0.0, "close_time": 1769486399999}, {"open_time": 1769486400000, "open": 154.66, "high": 154.66, "low": 154.66, "close": 154.66, "volume": 0.0, "close_time": 1769489999999}, {"open_time": 1769490000000, "open": 154.66, "high": 154.66, "low": 154.66, "close": 154.66, "volume": 0.0, "close_time": 1769493599999}, {"open_time": 1769493600000, "open": 154.66, "high": 154.66, "low": 154.66, "close": 154.66, "volume": 0.0, "close_time": 1769497199999}, {"open_time": 1769497200000, "open": 153.01, "high": 153.01, "low": 153.01, "close": 153.01, "volume": 0.02, "close_time": 1769500799999}, {"open_time": 1769500800000, "open": 153.01, "high": 153.01, "low": 153.01, "close": 153.01, "volume": 0.0, "close_time": 1769504399999}, {"open_time": 1769504400000, "open": 154.29, "high": 154.29, "low": 154.29, "close": 154.29, "volume": 0.349, "close_time": 1769507999999}, {"open_time": 1769508000000, "open": 154.29, "high": 154.29, "low": 154.29, "close": 154.29, "volume": 0.0, "close_time": 1769511599999}, {"open_time": 1769511600000, "open": 153.61, "high": 153.61, "low": 153.61, "close": 153.61, "volume": 0.162, "close_time": 1769515199999}, {"open_time": 1769515200000, "open": 153.64, "high": 153.64, "low": 153.64, "close": 153.64, "volume": 0.139, "close_time": 1769518799999}, {"open_time": 1769518800000, "open": 153.64, "high": 153.64, "low": 153.64, "close": 153.64, "volume": 0.0, "close_time": 1769522399999}, {"open_time": 1769522400000, "open": 155.48, "high": 156.05, "low": 155.26, "close": 155.26, "volume": 11.387, "close_time": 1769525999999}, {"open_time": 1769526000000, "open": 156.37, "high": 156.38, "low": 156.36, "close": 156.36, "volume": 0.701, "close_time": 1769529599999}, {"open_time": 1769529600000, "open": 155.73, "high": 157.0, "low": 154.53, "close": 157.0, "volume": 11.746, "close_time": 1769533199999}, {"open_time": 1769533200000, "open": 156.13, "high": 156.13, "low": 154.89, "close": 154.89, "volume": 0.044, "close_time": 1769536799999}, {"open_time": 1769536800000, "open": 154.04, "high": 154.04, "low": 154.04, "close": 154.04, "volume": 10.639, "close_time": 1769540399999}, {"open_time": 1769540400000, "open": 155.45, "high": 156.54, "low": 155.45, "close": 156.54, "volume": 0.367, "close_time": 1769543999999}, {"open_time": 1769544000000, "open": 157.82, "high": 158.28, "low": 157.82, "close": 158.28, "volume": 0.884, "close_time": 1769547599999}, {"open_time": 1769547600000, "open": 158.28, "high": 158.28, "low": 158.28, "close": 158.28, "volume": 0.0, "close_time": 1769551199999}, {"open_time": 1769551200000, "open": 158.73, "high": 158.73, "low": 158.73, "close": 158.73, "volume": 0.06, "close_time": 1769554799999}, {"open_time": 1769554800000, "open": 158.73, "high": 158.73, "low": 158.73, "close": 158.73, "volume": 0.0, "close_time": 1769558399999}, {"open_time": 1769558400000, "open": 157.92, "high": 159.46, "low": 157.92, "close": 159.46, "volume": 3.129, "close_time": 1769561999999}, {"open_time": 1769562000000, "open": 159.46, "high": 159.46, "low": 159.46, "close": 159.46, "volume": 0.0, "close_time": 1769565599999}, {"open_time": 1769565600000, "open": 159.61, "high": 159.61, "low": 159.61, "close": 159.61, "volume": 0.382, "close_time": 1769569199999}, {"open_time": 1769569200000, "open": 158.57, "high": 158.57, "low": 158.57, "close": 158.57, "volume": 0.369, "close_time": 1769572799999}, {"open_time": 1769572800000, "open": 158.57, "high": 158.57, "low": 158.57, "close": 158.57, "volume": 0.0, "close_time": 1769576399999}, {"open_time": 1769576400000, "open": 158.57, "high": 158.57, "low": 158.57, "close": 158.57, "volume": 0.0, "close_time": 1769579999999}, {"open_time": 1769580000000, "open": 158.57, "high": 158.57, "low": 158.57, "close": 158.57, "volume": 0.0, "close_time": 1769583599999}, {"open_time": 1769583600000, "open": 158.24, "high": 158.83, "low": 158.24, "close": 158.83, "volume": 0.464, "close_time": 1769587199999}, {"open_time": 1769587200000, "open": 158.83, "high": 158.83, "low": 158.83, "close": 158.83, "volume": 0.0, "close_time": 1769590799999}, {"open_time": 1769590800000, "open": 157.63, "high": 157.63, "low": 157.63, "close": 157.63, "volume": 0.056, "close_time": 1769594399999}, {"open_time": 1769594400000, "open": 157.63, "high": 157.63, "low": 157.63, "close": 157.63, "volume": 0.0, "close_time": 1769597999999}, {"open_time": 1769598000000, "open": 160.61, "high": 162.21, "low": 160.52, "close": 160.52, "volume": 1.437, "close_time": 1769601599999}, {"open_time": 1769601600000, "open": 163.0, "high": 163.65, "low": 162.07, "close": 162.13, "volume": 1.272, "close_time": 1769605199999}, {"open_time": 1769605200000, "open": 162.13, "high": 162.13, "low": 162.13, "close": 162.13, "volume": 0.0, "close_time": 1769608799999}, {"open_time": 1769608800000, "open": 160.52, "high": 160.52, "low": 160.52, "close": 160.52, "volume": 0.319, "close_time": 1769612399999}, {"open_time": 1769612400000, "open": 160.52, "high": 160.52, "low": 160.52, "close": 160.52, "volume": 0.0, "close_time": 1769615999999}, {"open_time": 1769616000000, "open": 160.52, "high": 160.52, "low": 160.52, "close": 160.52, "volume": 0.0, "close_time": 1769619599999}, {"open_time": 1769619600000, "open": 160.52, "high": 160.52, "low": 160.52, "close": 160.52, "volume": 0.0, "close_time": 1769623199999}, {"open_time": 1769623200000, "open": 160.2, "high": 160.2, "low": 160.2, "close": 160.2, "volume": 0.294, "close_time": 1769626799999}, {"open_time": 1769626800000, "open": 160.2, "high": 160.2, "low": 160.2, "close": 160.2, "volume": 0.0, "close_time": 1769630399999}, {"open_time": 1769630400000, "open": 160.2, "high": 160.2, "low": 160.2, "close": 160.2, "volume": 0.0, "close_time": 1769633999999}, {"open_time": 1769634000000, "open": 159.39, "high": 159.39, "low": 159.22, "close": 159.26, "volume": 0.628, "close_time": 1769637599999}, {"open_time": 1769637600000, "open": 159.26, "high": 159.26, "low": 159.26, "close": 159.26, "volume": 0.0, "close_time": 1769641199999}, {"open_time": 1769641200000, "open": 161.35, "high": 161.35, "low": 161.35, "close": 161.35, "volume": 0.155, "close_time": 1769644799999}, {"open_time": 1769644800000, "open": 159.62, "high": 159.62, "low": 159.62, "close": 159.62, "volume": 0.312, "close_time": 1769648399999}, {"open_time": 1769648400000, "open": 159.62, "high": 159.62, "low": 159.62, "close": 159.62, "volume": 0.0, "close_time": 1769651999999}, {"open_time": 1769652000000, "open": 159.62, "high": 159.62, "low": 159.62, "close": 159.62, "volume": 0.0, "close_time": 1769655599999}, {"open_time": 1769655600000, "open": 159.62, "high": 159.62, "low": 159.62, "close": 159.62, "volume": 0.0, "close_time": 1769659199999}, {"open_time": 1769659200000, "open": 156.59, "high": 160.71, "low": 156.05, "close": 156.05, "volume": 6.518, "close_time": 1769662799999}, {"open_time": 1769662800000, "open": 156.05, "high": 156.05, "low": 156.05, "close": 156.05, "volume": 0.0, "close_time": 1769666399999}, {"open_time": 1769666400000, "open": 156.05, "high": 156.05, "low": 156.05, "close": 156.05, "volume": 0.0, "close_time": 1769669999999}, {"open_time": 1769670000000, "open": 156.05, "high": 156.05, "low": 156.05, "close": 156.05, "volume": 0.0, "close_time": 1769673599999}, {"open_time": 1769673600000, "open": 156.05, "high": 156.05, "low": 156.05, "close": 156.05, "volume": 0.0, "close_time": 1769677199999}, {"open_time": 1769677200000, "open": 155.45, "high": 155.45, "low": 155.45, "close": 155.45, "volume": 0.012, "close_time": 1769680799999}, {"open_time": 1769680800000, "open": 155.45, "high": 155.45, "low": 155.45, "close": 155.45, "volume": 0.0, "close_time": 1769684399999}, {"open_time": 1769684400000, "open": 155.45, "high": 155.45, "low": 155.45, "close": 155.45, "volume": 0.0, "close_time": 1769687999999}, {"open_time": 1769688000000, "open": 155.45, "high": 155.45, "low": 155.45, "close": 155.45, "volume": 0.0, "close_time": 1769691599999}, {"open_time": 1769691600000, "open": 155.45, "high": 155.45, "low": 155.45, "close": 155.45, "volume": 0.0, "close_time": 1769695199999}, {"open_time": 1769695200000, "open": 152.78, "high": 152.78, "low": 151.95, "close": 151.95, "volume": 1.615, "close_time": 1769698799999}, {"open_time": 1769698800000, "open": 149.06, "high": 149.06, "low": 145.71, "close": 145.71, "volume": 9.475, "close_time": 1769702399999}, {"open_time": 1769702400000, "open": 146.38, "high": 149.04, "low": 146.38, "close": 149.04, "volume": 0.364, "close_time": 1769705999999}, {"open_time": 1769706000000, "open": 148.87, "high": 148.87, "low": 148.87, "close": 148.87, "volume": 0.119, "close_time": 1769709599999}, {"open_time": 1769709600000, "open": 145.45, "high": 145.45, "low": 144.35, "close": 144.35, "volume": 64.808, "close_time": 1769713199999}, {"open_time": 1769713200000, "open": 143.34, "high": 143.46, "low": 143.34, "close": 143.46, "volume": 2.255, "close_time": 1769716799999}, {"open_time": 1769716800000, "open": 144.61, "high": 145.71, "low": 144.61, "close": 145.71, "volume": 0.341, "close_time": 1769720399999}, {"open_time": 1769720400000, "open": 146.24, "high": 146.24, "low": 146.24, "close": 146.24, "volume": 0.019, "close_time": 1769723999999}, {"open_time": 1769724000000, "open": 146.24, "high": 146.24, "low": 146.24, "close": 146.24, "volume": 0.0, "close_time": 1769727599999}, {"open_time": 1769727600000, "open": 146.24, "high": 146.24, "low": 146.24, "close": 146.24, "volume": 0.0, "close_time": 1769731199999}, {"open_time": 1769731200000, "open": 146.66, "high": 146.66, "low": 146.66, "close": 146.66, "volume": 6.161, "close_time": 1769734799999}, {"open_time": 1769734800000, "open": 143.02, "high": 144.29, "low": 141.81, "close": 144.29, "volume": 2.299, "close_time": 1769738399999}, {"open_time": 1769738400000, "open": 144.29, "high": 144.29, "low": 144.29, "close": 144.29, "volume": 0.0, "close_time": 1769741999999}, {"open_time": 1769742000000, "open": 144.29, "high": 144.29, "low": 144.29, "close": 144.29, "volume": 0.0, "close_time": 1769745599999}, {"open_time": 1769745600000, "open": 144.35, "high": 144.35, "low": 144.35, "close": 144.35, "volume": 0.291, "close_time": 1769749199999}, {"open_time": 1769749200000, "open": 143.36, "high": 143.36, "low": 143.36, "close": 143.36, "volume": 0.388, "close_time": 1769752799999}, {"open_time": 1769752800000, "open": 146.39, "high": 146.39, "low": 140.85, "close": 140.85, "volume": 0.581, "close_time": 1769756399999}, {"open_time": 1769756400000, "open": 140.85, "high": 140.85, "low": 140.85, "close": 140.85, "volume": 0.0, "close_time": 1769759999999}, {"open_time": 1769760000000, "open": 140.85, "high": 140.85, "low": 140.85, "close": 140.85, "volume": 0.0, "close_time": 1769763599999}, {"open_time": 1769763600000, "open": 139.89, "high": 139.89, "low": 139.89, "close": 139.89, "volume": 0.311, "close_time": 1769767199999}, {"open_time": 1769767200000, "open": 139.89, "high": 139.89, "low": 139.89, "close": 139.89, "volume": 0.0, "close_time": 1769770799999}, {"open_time": 1769770800000, "open": 139.89, "high": 139.89, "low": 139.89, "close": 139.89, "volume": 0.0, "close_time": 1769774399999}, {"open_time": 1769774400000, "open": 139.89, "high": 139.89, "low": 139.89, "close": 139.89, "volume": 0.0, "close_time": 1769777999999}, {"open_time": 1769778000000, "open": 140.0, "high": 140.0, "low": 140.0, "close": 140.0, "volume": 0.2, "close_time": 1769781599999}, {"open_time": 1769781600000, "open": 139.2, "high": 139.2, "low": 139.2, "close": 139.2, "volume": 1.5, "close_time": 1769785199999}, {"open_time": 1769785200000, "open": 139.2, "high": 139.2, "low": 138.9, "close": 138.9, "volume": 5.438, "close_time": 1769788799999}, {"open_time": 1769788800000, "open": 138.9, "high": 138.9, "low": 138.9, "close": 138.9, "volume": 1.383, "close_time": 1769792399999}, {"open_time": 1769792400000, "open": 138.9, "high": 138.9, "low": 138.9, "close": 138.9, "volume": 0.0, "close_time": 1769795999999}, {"open_time": 1769796000000, "open": 138.45, "high": 138.45, "low": 136.54, "close": 136.54, "volume": 7.199, "close_time": 1769799599999}, {"open_time": 1769799600000, "open": 136.54, "high": 136.54, "low": 136.54, "close": 136.54, "volume": 0.0, "close_time": 1769803199999}, {"open_time": 1769803200000, "open": 136.54, "high": 136.54, "low": 136.54, "close": 136.54, "volume": 0.0, "close_time": 1769806799999}, {"open_time": 1769806800000, "open": 141.04, "high": 141.05, "low": 141.04, "close": 141.05, "volume": 0.537, "close_time": 1769810399999}, {"open_time": 1769810400000, "open": 141.05, "high": 141.05, "low": 141.05, "close": 141.05, "volume": 0.0, "close_time": 1769813999999}, {"open_time": 1769814000000, "open": 138.39, "high": 138.39, "low": 138.39, "close": 138.39, "volume": 0.295, "close_time": 1769817599999}, {"open_time": 1769817600000, "open": 137.98, "high": 137.98, "low": 137.98, "close": 137.98, "volume": 7.046, "close_time": 1769821199999}, {"open_time": 1769821200000, "open": 137.98, "high": 137.98, "low": 137.92, "close": 137.92, "volume": 13.194, "close_time": 1769824799999}, {"open_time": 1769824800000, "open": 137.82, "high": 137.83, "low": 137.19, "close": 137.19, "volume": 3.098, "close_time": 1769828399999}, {"open_time": 1769828400000, "open": 137.19, "high": 137.19, "low": 137.19, "close": 137.19, "volume": 0.0, "close_time": 1769831999999}, {"open_time": 1769832000000, "open": 141.68, "high": 141.69, "low": 141.68, "close": 141.69, "volume": 1.413, "close_time": 1769835599999}, {"open_time": 1769835600000, "open": 141.69, "high": 141.69, "low": 141.69, "close": 141.69, "volume": 0.0, "close_time": 1769839199999}, {"open_time": 1769839200000, "open": 137.17, "high": 137.18, "low": 137.17, "close": 137.18, "volume": 0.419, "close_time": 1769842799999}, {"open_time": 1769842800000, "open": 136.54, "high": 136.54, "low": 135.69, "close": 135.69, "volume": 0.827, "close_time": 1769846399999}, {"open_time": 1769846400000, "open": 135.09, "high": 135.09, "low": 133.25, "close": 133.25, "volume": 1.099, "close_time": 1769849999999}, {"open_time": 1769850000000, "open": 133.01, "high": 133.01, "low": 133.01, "close": 133.01, "volume": 0.027, "close_time": 1769853599999}, {"open_time": 1769853600000, "open": 133.01, "high": 133.01, "low": 133.01, "close": 133.01, "volume": 0.0, "close_time": 1769857199999}, {"open_time": 1769857200000, "open": 133.01, "high": 133.01, "low": 133.01, "close": 133.01, "volume": 0.0, "close_time": 1769860799999}, {"open_time": 1769860800000, "open": 133.01, "high": 133.01, "low": 133.01, "close": 133.01, "volume": 0.0, "close_time": 1769864399999}, {"open_time": 1769864400000, "open": 133.13, "high": 133.13, "low": 133.13, "close": 133.13, "volume": 2.931, "close_time": 1769867999999}, {"open_time": 1769868000000, "open": 133.13, "high": 133.13, "low": 128.55, "close": 132.84, "volume": 7.746, "close_time": 1769871599999}, {"open_time": 1769871600000, "open": 133.13, "high": 133.29, "low": 133.13, "close": 133.29, "volume": 1.345, "close_time": 1769875199999}, {"open_time": 1769875200000, "open": 130.89, "high": 130.89, "low": 128.72, "close": 128.72, "volume": 3.207, "close_time": 1769878799999}, {"open_time": 1769878800000, "open": 128.61, "high": 128.61, "low": 123.89, "close": 123.89, "volume": 28.883, "close_time": 1769882399999}, {"open_time": 1769882400000, "open": 123.01, "high": 126.27, "low": 116.54, "close": 120.75, "volume": 29.993, "close_time": 1769885999999}, {"open_time": 1769886000000, "open": 123.39, "high": 123.83, "low": 123.39, "close": 123.83, "volume": 1.187, "close_time": 1769889599999}, {"open_time": 1769889600000, "open": 124.5, "high": 124.5, "low": 124.5, "close": 124.5, "volume": 1.028, "close_time": 1769893199999}, {"open_time": 1769893200000, "open": 125.23, "high": 126.64, "low": 125.23, "close": 126.64, "volume": 0.891, "close_time": 1769896799999}, {"open_time": 1769896800000, "open": 125.07, "high": 126.91, "low": 125.07, "close": 126.91, "volume": 0.873, "close_time": 1769900399999}, {"open_time": 1769900400000, "open": 129.0, "high": 129.61, "low": 129.0, "close": 129.61, "volume": 0.238, "close_time": 1769903999999}, {"open_time": 1769904000000, "open": 130.07, "high": 130.07, "low": 130.07, "close": 130.07, "volume": 0.462, "close_time": 1769907599999}, {"open_time": 1769907600000, "open": 130.07, "high": 130.07, "low": 130.07, "close": 130.07, "volume": 0.0, "close_time": 1769911199999}, {"open_time": 1769911200000, "open": 128.48, "high": 128.48, "low": 128.48, "close": 128.48, "volume": 0.632, "close_time": 1769914799999}, {"open_time": 1769914800000, "open": 128.48, "high": 128.48, "low": 128.48, "close": 128.48, "volume": 0.0, "close_time": 1769918399999}, {"open_time": 1769918400000, "open": 128.95, "high": 128.95, "low": 128.95, "close": 128.95, "volume": 0.223, "close_time": 1769921999999}, {"open_time": 1769922000000, "open": 128.95, "high": 128.95, "low": 128.95, "close": 128.95, "volume": 0.0, "close_time": 1769925599999}, {"open_time": 1769925600000, "open": 128.95, "high": 128.95, "low": 128.95, "close": 128.95, "volume": 0.0, "close_time": 1769929199999}, {"open_time": 1769929200000, "open": 125.93, "high": 125.93, "low": 125.93, "close": 125.93, "volume": 0.031, "close_time": 1769932799999}, {"open_time": 1769932800000, "open": 125.93, "high": 125.93, "low": 125.93, "close": 125.93, "volume": 0.0, "close_time": 1769936399999}, {"open_time": 1769936400000, "open": 126.94, "high": 128.01, "low": 126.76, "close": 128.01, "volume": 1.793, "close_time": 1769939999999}, {"open_time": 1769940000000, "open": 128.01, "high": 128.01, "low": 128.01, "close": 128.01, "volume": 0.0, "close_time": 1769943599999}, {"open_time": 1769943600000, "open": 128.01, "high": 128.01, "low": 128.01, "close": 128.01, "volume": 0.0, "close_time": 1769947199999}, {"open_time": 1769947200000, "open": 128.01, "high": 128.01, "low": 128.01, "close": 128.01, "volume": 0.0, "close_time": 1769950799999}, {"open_time": 1769950800000, "open": 125.5, "high": 125.5, "low": 125.43, "close": 125.43, "volume": 1.198, "close_time": 1769954399999}, {"open_time": 1769954400000, "open": 125.44, "high": 125.45, "low": 125.0, "close": 125.0, "volume": 0.749, "close_time": 1769957999999}, {"open_time": 1769958000000, "open": 123.47, "high": 123.47, "low": 122.45, "close": 122.45, "volume": 0.338, "close_time": 1769961599999}, {"open_time": 1769961600000, "open": 125.2, "high": 125.2, "low": 125.2, "close": 125.2, "volume": 0.356, "close_time": 1769965199999}, {"open_time": 1769965200000, "open": 125.2, "high": 125.2, "low": 125.2, "close": 125.2, "volume": 0.0, "close_time": 1769968799999}, {"open_time": 1769968800000, "open": 125.2, "high": 125.2, "low": 125.2, "close": 125.2, "volume": 0.0, "close_time": 1769972399999}, {"open_time": 1769972400000, "open": 125.14, "high": 125.14, "low": 125.14, "close": 125.14, "volume": 0.313, "close_time": 1769975999999}, {"open_time": 1769976000000, "open": 125.14, "high": 125.14, "low": 125.14, "close": 125.14, "volume": 0.0, "close_time": 1769979599999}, {"open_time": 1769979600000, "open": 125.14, "high": 125.14, "low": 125.14, "close": 125.14, "volume": 0.0, "close_time": 1769983199999}, {"open_time": 1769983200000, "open": 126.04, "high": 126.04, "low": 125.92, "close": 125.92, "volume": 1.582, "close_time": 1769986799999}, {"open_time": 1769986800000, "open": 127.13, "high": 127.13, "low": 122.39, "close": 122.39, "volume": 0.652, "close_time": 1769990399999}, {"open_time": 1769990400000, "open": 126.23, "high": 126.91, "low": 126.23, "close": 126.91, "volume": 0.893, "close_time": 1769993999999}, {"open_time": 1769994000000, "open": 125.71, "high": 125.84, "low": 125.71, "close": 125.71, "volume": 1.053, "close_time": 1769997599999}, {"open_time": 1769997600000, "open": 125.44, "high": 125.81, "low": 125.24, "close": 125.24, "volume": 1.861, "close_time": 1770001199999}, {"open_time": 1770001200000, "open": 122.42, "high": 123.74, "low": 121.0, "close": 123.74, "volume": 1.553, "close_time": 1770004799999}, {"open_time": 1770004800000, "open": 123.48, "high": 126.76, "low": 122.55, "close": 126.76, "volume": 2.586, "close_time": 1770008399999}, {"open_time": 1770008400000, "open": 123.78, "high": 123.78, "low": 122.42, "close": 122.42, "volume": 0.558, "close_time": 1770011999999}, {"open_time": 1770012000000, "open": 123.45, "high": 123.45, "low": 123.45, "close": 123.45, "volume": 0.354, "close_time": 1770015599999}, {"open_time": 1770015600000, "open": 123.45, "high": 123.45, "low": 123.45, "close": 123.45, "volume": 0.0, "close_time": 1770019199999}, {"open_time": 1770019200000, "open": 123.45, "high": 123.45, "low": 123.45, "close": 123.45, "volume": 0.0, "close_time": 1770022799999}, {"open_time": 1770022800000, "open": 121.94, "high": 126.91, "low": 121.94, "close": 126.91, "volume": 0.778, "close_time": 1770026399999}, {"open_time": 1770026400000, "open": 126.91, "high": 126.91, "low": 126.91, "close": 126.91, "volume": 0.0, "close_time": 1770029999999}, {"open_time": 1770030000000, "open": 126.84, "high": 126.84, "low": 126.84, "close": 126.84, "volume": 0.153, "close_time": 1770033599999}, {"open_time": 1770033600000, "open": 127.6, "high": 127.6, "low": 127.6, "close": 127.6, "volume": 0.343, "close_time": 1770037199999}, {"open_time": 1770037200000, "open": 125.47, "high": 125.47, "low": 125.47, "close": 125.47, "volume": 0.108, "close_time": 1770040799999}, {"open_time": 1770040800000, "open": 128.85, "high": 130.07, "low": 128.85, "close": 130.07, "volume": 1.174, "close_time": 1770044399999}, {"open_time": 1770044400000, "open": 130.07, "high": 130.07, "low": 130.07, "close": 130.07, "volume": 0.0, "close_time": 1770047999999}, {"open_time": 1770048000000, "open": 130.07, "high": 130.07, "low": 130.07, "close": 130.07, "volume": 0.0, "close_time": 1770051599999}, {"open_time": 1770051600000, "open": 130.07, "high": 130.07, "low": 130.07, "close": 130.07, "volume": 0.0, "close_time": 1770055199999}, {"open_time": 1770055200000, "open": 130.07, "high": 130.07, "low": 130.07, "close": 130.07, "volume": 0.0, "close_time": 1770058799999}, {"open_time": 1770058800000, "open": 130.07, "high": 130.07, "low": 130.07, "close": 130.07, "volume": 0.0, "close_time": 1770062399999}, {"open_time": 1770062400000, "open": 128.74, "high": 128.74, "low": 127.54, "close": 127.54, "volume": 1.958, "close_time": 1770065999999}, {"open_time": 1770066000000, "open": 127.54, "high": 127.54, "low": 127.54, "close": 127.54, "volume": 0.0, "close_time": 1770069599999}, {"open_time": 1770069600000, "open": 127.54, "high": 127.54, "low": 127.54, "close": 127.54, "volume": 0.0, "close_time": 1770073199999}, {"open_time": 1770073200000, "open": 127.54, "high": 127.54, "low": 127.54, "close": 127.54, "volume": 0.0, "close_time": 1770076799999}, {"open_time": 1770076800000, "open": 127.54, "high": 127.54, "low": 127.54, "close": 127.54, "volume": 0.0, "close_time": 1770080399999}, {"open_time": 1770080400000, "open": 126.84, "high": 131.08, "low": 126.84, "close": 131.08, "volume": 17.381, "close_time": 1770083999999}, {"open_time": 1770084000000, "open": 126.3, "high": 126.3, "low": 126.28, "close": 126.28, "volume": 0.451, "close_time": 1770087599999}, {"open_time": 1770087600000, "open": 126.28, "high": 126.28, "low": 126.28, "close": 126.28, "volume": 0.0, "close_time": 1770091199999}, {"open_time": 1770091200000, "open": 126.28, "high": 126.28, "low": 126.28, "close": 126.28, "volume": 0.0, "close_time": 1770094799999}, {"open_time": 1770094800000, "open": 130.74, "high": 130.74, "low": 130.74, "close": 130.74, "volume": 0.382, "close_time": 1770098399999}, {"open_time": 1770098400000, "open": 130.74, "high": 130.74, "low": 130.74, "close": 130.74, "volume": 0.0, "close_time": 1770101999999}, {"open_time": 1770102000000, "open": 130.74, "high": 130.74, "low": 130.74, "close": 130.74, "volume": 0.0, "close_time": 1770105599999}, {"open_time": 1770105600000, "open": 130.74, "high": 130.74, "low": 130.74, "close": 130.74, "volume": 0.0, "close_time": 1770109199999}, {"open_time": 1770109200000, "open": 128.2, "high": 129.24, "low": 127.74, "close": 129.24, "volume": 0.449, "close_time": 1770112799999}, {"open_time": 1770112800000, "open": 129.24, "high": 129.24, "low": 129.24, "close": 129.24, "volume": 0.0, "close_time": 1770116399999}, {"open_time": 1770116400000, "open": 129.24, "high": 129.24, "low": 129.24, "close": 129.24, "volume": 0.0, "close_time": 1770119999999}, {"open_time": 1770120000000, "open": 129.24, "high": 129.24, "low": 129.24, "close": 129.24, "volume": 0.0, "close_time": 1770123599999}, {"open_time": 1770123600000, "open": 127.3, "high": 127.3, "low": 127.3, "close": 127.3, "volume": 0.052, "close_time": 1770127199999}, {"open_time": 1770127200000, "open": 127.3, "high": 127.3, "low": 127.3, "close": 127.3, "volume": 0.0, "close_time": 1770130799999}, {"open_time": 1770130800000, "open": 128.87, "high": 129.21, "low": 128.87, "close": 129.21, "volume": 0.413, "close_time": 1770134399999}, {"open_time": 1770134400000, "open": 125.98, "high": 125.98, "low": 125.98, "close": 125.98, "volume": 0.072, "close_time": 1770137999999}, {"open_time": 1770138000000, "open": 125.63, "high": 128.07, "low": 125.43, "close": 128.07, "volume": 1.248, "close_time": 1770141599999}, {"open_time": 1770141600000, "open": 122.42, "high": 122.42, "low": 121.14, "close": 122.15, "volume": 1.092, "close_time": 1770145199999}, {"open_time": 1770145200000, "open": 120.7, "high": 126.91, "low": 120.7, "close": 126.91, "volume": 1.23, "close_time": 1770148799999}, {"open_time": 1770148800000, "open": 129.61, "high": 130.07, "low": 128.96, "close": 128.96, "volume": 1.247, "close_time": 1770152399999}, {"open_time": 1770152400000, "open": 126.27, "high": 126.3, "low": 126.16, "close": 126.18, "volume": 7.804, "close_time": 1770155999999}, {"open_time": 1770156000000, "open": 125.47, "high": 125.47, "low": 125.43, "close": 125.43, "volume": 0.598, "close_time": 1770159599999}, {"open_time": 1770159600000, "open": 125.43, "high": 125.43, "low": 125.43, "close": 125.43, "volume": 0.0, "close_time": 1770163199999}, {"open_time": 1770163200000, "open": 128.54, "high": 128.54, "low": 128.54, "close": 128.54, "volume": 0.416, "close_time": 1770166799999}, {"open_time": 1770166800000, "open": 127.71, "high": 127.71, "low": 127.71, "close": 127.71, "volume": 0.156, "close_time": 1770170399999}, {"open_time": 1770170400000, "open": 128.46, "high": 128.46, "low": 127.15, "close": 127.15, "volume": 0.455, "close_time": 1770173999999}, {"open_time": 1770174000000, "open": 126.63, "high": 128.61, "low": 126.63, "close": 127.49, "volume": 1.185, "close_time": 1770177599999}, {"open_time": 1770177600000, "open": 127.49, "high": 127.49, "low": 127.49, "close": 127.49, "volume": 0.0, "close_time": 1770181199999}, {"open_time": 1770181200000, "open": 127.71, "high": 127.71, "low": 127.71, "close": 127.71, "volume": 0.219, "close_time": 1770184799999}, {"open_time": 1770184800000, "open": 127.71, "high": 127.71, "low": 127.71, "close": 127.71, "volume": 0.0, "close_time": 1770188399999}, {"open_time": 1770188400000, "open": 127.37, "high": 127.37, "low": 127.37, "close": 127.37, "volume": 0.398, "close_time": 1770191999999}, {"open_time": 1770192000000, "open": 127.37, "high": 127.37, "low": 127.37, "close": 127.37, "volume": 0.0, "close_time": 1770195599999}, {"open_time": 1770195600000, "open": 127.16, "high": 127.16, "low": 127.16, "close": 127.16, "volume": 0.013, "close_time": 1770199199999}, {"open_time": 1770199200000, "open": 127.16, "high": 127.16, "low": 127.16, "close": 127.16, "volume": 0.0, "close_time": 1770202799999}, {"open_time": 1770202800000, "open": 127.16, "high": 127.16, "low": 127.16, "close": 127.16, "volume": 0.0, "close_time": 1770206399999}, {"open_time": 1770206400000, "open": 127.16, "high": 127.16, "low": 127.16, "close": 127.16, "volume": 0.0, "close_time": 1770209999999}, {"open_time": 1770210000000, "open": 127.16, "high": 127.16, "low": 127.16, "close": 127.16, "volume": 0.0, "close_time": 1770213599999}, {"open_time": 1770213600000, "open": 124.81, "high": 126.66, "low": 122.45, "close": 122.45, "volume": 2.05, "close_time": 1770217199999}, {"open_time": 1770217200000, "open": 122.42, "high": 122.42, "low": 122.39, "close": 122.39, "volume": 0.613, "close_time": 1770220799999}, {"open_time": 1770220800000, "open": 121.88, "high": 121.88, "low": 120.61, "close": 120.61, "volume": 2.314, "close_time": 1770224399999}, {"open_time": 1770224400000, "open": 122.31, "high": 122.31, "low": 120.0, "close": 120.0, "volume": 3.004, "close_time": 1770227999999}, {"open_time": 1770228000000, "open": 122.3, "high": 123.77, "low": 122.3, "close": 123.77, "volume": 0.635, "close_time": 1770231599999}, {"open_time": 1770231600000, "open": 123.77, "high": 123.77, "low": 123.77, "close": 123.77, "volume": 0.526, "close_time": 1770235199999}, {"open_time": 1770235200000, "open": 124.78, "high": 124.78, "low": 124.78, "close": 124.78, "volume": 0.323, "close_time": 1770238799999}, {"open_time": 1770238800000, "open": 124.78, "high": 124.78, "low": 124.78, "close": 124.78, "volume": 0.0, "close_time": 1770242399999}, {"open_time": 1770242400000, "open": 122.12, "high": 123.75, "low": 121.79, "close": 121.81, "volume": 3.983, "close_time": 1770245999999}, {"open_time": 1770246000000, "open": 121.81, "high": 121.81, "low": 121.81, "close": 121.81, "volume": 0.0, "close_time": 1770249599999}, {"open_time": 1770249600000, "open": 121.81, "high": 121.81, "low": 121.81, "close": 121.81, "volume": 0.0, "close_time": 1770253199999}, {"open_time": 1770253200000, "open": 125.88, "high": 125.88, "low": 125.88, "close": 125.88, "volume": 0.397, "close_time": 1770256799999}, {"open_time": 1770256800000, "open": 125.88, "high": 125.88, "low": 125.88, "close": 125.88, "volume": 0.0, "close_time": 1770260399999}, {"open_time": 1770260400000, "open": 121.73, "high": 121.73, "low": 121.73, "close": 121.73, "volume": 0.465, "close_time": 1770263999999}, {"open_time": 1770264000000, "open": 121.28, "high": 121.28, "low": 121.28, "close": 121.28, "volume": 0.088, "close_time": 1770267599999}, {"open_time": 1770267600000, "open": 120.2, "high": 122.26, "low": 120.19, "close": 122.26, "volume": 2.024, "close_time": 1770271199999}, {"open_time": 1770271200000, "open": 119.57, "high": 119.57, "low": 119.42, "close": 119.42, "volume": 1.922, "close_time": 1770274799999}, {"open_time": 1770274800000, "open": 119.42, "high": 119.42, "low": 119.42, "close": 119.42, "volume": 0.0, "close_time": 1770278399999}, {"open_time": 1770278400000, "open": 119.42, "high": 119.42, "low": 119.42, "close": 119.42, "volume": 0.0, "close_time": 1770281999999}, {"open_time": 1770282000000, "open": 119.57, "high": 119.57, "low": 119.57, "close": 119.57, "volume": 0.022, "close_time": 1770285599999}, {"open_time": 1770285600000, "open": 119.5, "high": 119.5, "low": 119.5, "close": 119.5, "volume": 7.0, "close_time": 1770289199999}, {"open_time": 1770289200000, "open": 117.79, "high": 119.66, "low": 117.46, "close": 119.36, "volume": 0.547, "close_time": 1770292799999}, {"open_time": 1770292800000, "open": 117.55, "high": 117.55, "low": 117.53, "close": 117.53, "volume": 0.487, "close_time": 1770296399999}, {"open_time": 1770296400000, "open": 117.53, "high": 117.53, "low": 117.53, "close": 117.53, "volume": 0.0, "close_time": 1770299999999}, {"open_time": 1770300000000, "open": 117.53, "high": 117.53, "low": 117.53, "close": 117.53, "volume": 0.0, "close_time": 1770303599999}, {"open_time": 1770303600000, "open": 116.93, "high": 116.93, "low": 110.12, "close": 114.6, "volume": 31.726, "close_time": 1770307199999}, {"open_time": 1770307200000, "open": 115.03, "high": 115.04, "low": 115.03, "close": 115.04, "volume": 0.818, "close_time": 1770310799999}, {"open_time": 1770310800000, "open": 110.98, "high": 110.98, "low": 110.94, "close": 110.94, "volume": 1.053, "close_time": 1770314399999}, {"open_time": 1770314400000, "open": 111.38, "high": 111.38, "low": 111.38, "close": 111.38, "volume": 0.353, "close_time": 1770317999999}, {"open_time": 1770318000000, "open": 110.7, "high": 110.7, "low": 109.7, "close": 109.94, "volume": 4.562, "close_time": 1770321599999}, {"open_time": 1770321600000, "open": 108.25, "high": 108.25, "low": 104.93, "close": 104.93, "volume": 8.388, "close_time": 1770325199999}, {"open_time": 1770325200000, "open": 106.57, "high": 106.57, "low": 102.0, "close": 102.0, "volume": 2.131, "close_time": 1770328799999}, {"open_time": 1770328800000, "open": 101.21, "high": 103.84, "low": 100.0, "close": 100.0, "volume": 19.357, "close_time": 1770332399999}, {"open_time": 1770332400000, "open": 102.11, "high": 104.29, "low": 100.97, "close": 100.97, "volume": 1.709, "close_time": 1770335999999}, {"open_time": 1770336000000, "open": 100.57, "high": 101.76, "low": 93.38, "close": 101.76, "volume": 39.462, "close_time": 1770339599999}, {"open_time": 1770339600000, "open": 102.43, "high": 104.29, "low": 102.43, "close": 104.29, "volume": 2.176, "close_time": 1770343199999}, {"open_time": 1770343200000, "open": 106.45, "high": 106.53, "low": 106.45, "close": 106.53, "volume": 1.223, "close_time": 1770346799999}, {"open_time": 1770346800000, "open": 103.9, "high": 105.34, "low": 103.6, "close": 104.23, "volume": 2.823, "close_time": 1770350399999}, {"open_time": 1770350400000, "open": 104.64, "high": 105.01, "low": 104.64, "close": 105.01, "volume": 0.095, "close_time": 1770353999999}, {"open_time": 1770354000000, "open": 106.24, "high": 106.88, "low": 106.24, "close": 106.88, "volume": 1.901, "close_time": 1770357599999}, {"open_time": 1770357600000, "open": 108.52, "high": 108.52, "low": 108.52, "close": 108.52, "volume": 0.037, "close_time": 1770361199999}, {"open_time": 1770361200000, "open": 103.11, "high": 103.11, "low": 103.05, "close": 103.05, "volume": 1.299, "close_time": 1770364799999}, {"open_time": 1770364800000, "open": 102.97, "high": 102.97, "low": 102.4, "close": 102.4, "volume": 4.919, "close_time": 1770368399999}, {"open_time": 1770368400000, "open": 102.75, "high": 102.75, "low": 101.12, "close": 101.12, "volume": 0.758, "close_time": 1770371999999}, {"open_time": 1770372000000, "open": 105.48, "high": 106.88, "low": 105.48, "close": 106.88, "volume": 1.485, "close_time": 1770375599999}, {"open_time": 1770375600000, "open": 106.7, "high": 106.7, "low": 106.7, "close": 106.7, "volume": 0.01, "close_time": 1770379199999}, {"open_time": 1770379200000, "open": 106.7, "high": 106.7, "low": 106.7, "close": 106.7, "volume": 0.0, "close_time": 1770382799999}, {"open_time": 1770382800000, "open": 109.0, "high": 109.0, "low": 109.0, "close": 109.0, "volume": 0.458, "close_time": 1770386399999}, {"open_time": 1770386400000, "open": 109.0, "high": 110.35, "low": 108.65, "close": 108.65, "volume": 1.307, "close_time": 1770389999999}, {"open_time": 1770390000000, "open": 108.1, "high": 108.1, "low": 108.1, "close": 108.1, "volume": 32.279, "close_time": 1770393599999}, {"open_time": 1770393600000, "open": 111.82, "high": 112.25, "low": 111.82, "close": 112.25, "volume": 0.691, "close_time": 1770397199999}, {"open_time": 1770397200000, "open": 113.85, "high": 115.04, "low": 113.85, "close": 115.04, "volume": 2.87, "close_time": 1770400799999}, {"open_time": 1770400800000, "open": 115.04, "high": 115.04, "low": 115.04, "close": 115.04, "volume": 0.0, "close_time": 1770404399999}, {"open_time": 1770404400000, "open": 115.04, "high": 115.04, "low": 115.04, "close": 115.04, "volume": 0.0, "close_time": 1770407999999}, {"open_time": 1770408000000, "open": 114.14, "high": 114.14, "low": 114.14, "close": 114.14, "volume": 0.438, "close_time": 1770411599999}, {"open_time": 1770411600000, "open": 116.97, "high": 116.97, "low": 116.97, "close": 116.97, "volume": 0.084, "close_time": 1770415199999}, {"open_time": 1770415200000, "open": 116.97, "high": 116.97, "low": 116.97, "close": 116.97, "volume": 0.0, "close_time": 1770418799999}, {"open_time": 1770418800000, "open": 116.97, "high": 116.97, "low": 116.97, "close": 116.97, "volume": 0.0, "close_time": 1770422399999}, {"open_time": 1770422400000, "open": 116.97, "high": 116.97, "low": 116.97, "close": 116.97, "volume": 0.0, "close_time": 1770425999999}, {"open_time": 1770426000000, "open": 112.71, "high": 112.71, "low": 112.71, "close": 112.71, "volume": 0.443, "close_time": 1770429599999}, {"open_time": 1770429600000, "open": 114.06, "high": 116.78, "low": 114.06, "close": 116.78, "volume": 0.47, "close_time": 1770433199999}, {"open_time": 1770433200000, "open": 113.4, "high": 113.4, "low": 113.4, "close": 113.4, "volume": 1.68, "close_time": 1770436799999}, {"open_time": 1770436800000, "open": 113.4, "high": 113.4, "low": 113.4, "close": 113.4, "volume": 0.0, "close_time": 1770440399999}, {"open_time": 1770440400000, "open": 113.4, "high": 113.4, "low": 113.4, "close": 113.4, "volume": 0.0, "close_time": 1770443999999}, {"open_time": 1770444000000, "open": 113.4, "high": 113.4, "low": 113.4, "close": 113.4, "volume": 0.0, "close_time": 1770447599999}, {"open_time": 1770447600000, "open": 110.96, "high": 111.87, "low": 110.94, "close": 111.87, "volume": 1.583, "close_time": 1770451199999}, {"open_time": 1770451200000, "open": 111.87, "high": 111.87, "low": 111.87, "close": 111.87, "volume": 0.0, "close_time": 1770454799999}, {"open_time": 1770454800000, "open": 111.87, "high": 111.87, "low": 111.87, "close": 111.87, "volume": 0.0, "close_time": 1770458399999}, {"open_time": 1770458400000, "open": 111.87, "high": 111.87, "low": 111.87, "close": 111.87, "volume": 0.0, "close_time": 1770461999999}, {"open_time": 1770462000000, "open": 111.87, "high": 111.87, "low": 111.87, "close": 111.87, "volume": 0.0, "close_time": 1770465599999}, {"open_time": 1770465600000, "open": 114.6, "high": 114.6, "low": 114.6, "close": 114.6, "volume": 0.151, "close_time": 1770469199999}, {"open_time": 1770469200000, "open": 114.6, "high": 114.6, "low": 114.6, "close": 114.6, "volume": 0.0, "close_time": 1770472799999}, {"open_time": 1770472800000, "open": 114.6, "high": 114.6, "low": 114.6, "close": 114.6, "volume": 0.0, "close_time": 1770476399999}, {"open_time": 1770476400000, "open": 114.6, "high": 114.6, "low": 114.6, "close": 114.6, "volume": 0.0, "close_time": 1770479999999}, {"open_time": 1770480000000, "open": 115.04, "high": 115.04, "low": 115.04, "close": 115.04, "volume": 0.523, "close_time": 1770483599999}, {"open_time": 1770483600000, "open": 115.04, "high": 115.04, "low": 115.04, "close": 115.04, "volume": 0.0, "close_time": 1770487199999}, {"open_time": 1770487200000, "open": 112.55, "high": 112.55, "low": 112.55, "close": 112.55, "volume": 0.437, "close_time": 1770490799999}, {"open_time": 1770490800000, "open": 111.31, "high": 115.95, "low": 111.31, "close": 115.95, "volume": 1.217, "close_time": 1770494399999}, {"open_time": 1770494400000, "open": 115.29, "high": 115.29, "low": 115.29, "close": 115.29, "volume": 0.022, "close_time": 1770497999999}, {"open_time": 1770498000000, "open": 115.29, "high": 115.29, "low": 115.29, "close": 115.29, "volume": 0.0, "close_time": 1770501599999}, {"open_time": 1770501600000, "open": 115.29, "high": 115.29, "low": 115.29, "close": 115.29, "volume": 0.0, "close_time": 1770505199999}, {"open_time": 1770505200000, "open": 111.14, "high": 111.14, "low": 111.14, "close": 111.14, "volume": 0.088, "close_time": 1770508799999}, {"open_time": 1770508800000, "open": 112.41, "high": 112.41, "low": 112.41, "close": 112.41, "volume": 5.778, "close_time": 1770512399999}, {"open_time": 1770512400000, "open": 112.41, "high": 112.41, "low": 112.41, "close": 112.41, "volume": 0.0, "close_time": 1770515999999}, {"open_time": 1770516000000, "open": 112.41, "high": 112.41, "low": 112.41, "close": 112.41, "volume": 0.0, "close_time": 1770519599999}, {"open_time": 1770519600000, "open": 112.41, "high": 112.41, "low": 112.41, "close": 112.41, "volume": 0.0, "close_time": 1770523199999}, {"open_time": 1770523200000, "open": 112.41, "high": 112.41, "low": 112.41, "close": 112.41, "volume": 0.0, "close_time": 1770526799999}, {"open_time": 1770526800000, "open": 112.41, "high": 112.41, "low": 112.41, "close": 112.41, "volume": 0.0, "close_time": 1770530399999}, {"open_time": 1770530400000, "open": 112.41, "high": 112.41, "low": 112.41, "close": 112.41, "volume": 0.0, "close_time": 1770533999999}, {"open_time": 1770534000000, "open": 112.41, "high": 112.41, "low": 112.41, "close": 112.41, "volume": 0.0, "close_time": 1770537599999}, {"open_time": 1770537600000, "open": 113.08, "high": 113.08, "low": 113.08, "close": 113.08, "volume": 0.934, "close_time": 1770541199999}, {"open_time": 1770541200000, "open": 111.83, "high": 111.83, "low": 111.83, "close": 111.83, "volume": 0.062, "close_time": 1770544799999}, {"open_time": 1770544800000, "open": 111.83, "high": 111.83, "low": 111.83, "close": 111.83, "volume": 0.0, "close_time": 1770548399999}, {"open_time": 1770548400000, "open": 111.83, "high": 111.83, "low": 111.83, "close": 111.83, "volume": 0.0, "close_time": 1770551999999}, {"open_time": 1770552000000, "open": 115.36, "high": 115.36, "low": 115.36, "close": 115.36, "volume": 1.733, "close_time": 1770555599999}, {"open_time": 1770555600000, "open": 115.36, "high": 115.36, "low": 115.36, "close": 115.36, "volume": 0.0, "close_time": 1770559199999}, {"open_time": 1770559200000, "open": 114.17, "high": 114.17, "low": 114.13, "close": 114.13, "volume": 0.456, "close_time": 1770562799999}, {"open_time": 1770562800000, "open": 112.8, "high": 112.95, "low": 112.8, "close": 112.95, "volume": 0.713, "close_time": 1770566399999}, {"open_time": 1770566400000, "open": 112.95, "high": 112.95, "low": 112.95, "close": 112.95, "volume": 0.0, "close_time": 1770569999999}, {"open_time": 1770570000000, "open": 112.95, "high": 112.95, "low": 112.95, "close": 112.95, "volume": 0.0, "close_time": 1770573599999}, {"open_time": 1770573600000, "open": 112.88, "high": 114.12, "low": 112.88, "close": 114.04, "volume": 1.335, "close_time": 1770577199999}, {"open_time": 1770577200000, "open": 114.04, "high": 114.04, "low": 114.04, "close": 114.04, "volume": 0.0, "close_time": 1770580799999}, {"open_time": 1770580800000, "open": 114.04, "high": 114.04, "low": 114.04, "close": 114.04, "volume": 0.0, "close_time": 1770584399999}, {"open_time": 1770584400000, "open": 114.04, "high": 114.04, "low": 114.04, "close": 114.04, "volume": 0.0, "close_time": 1770587999999}, {"open_time": 1770588000000, "open": 111.4, "high": 111.55, "low": 111.4, "close": 111.55, "volume": 2.371, "close_time": 1770591599999}, {"open_time": 1770591600000, "open": 115.36, "high": 115.36, "low": 115.36, "close": 115.36, "volume": 0.043, "close_time": 1770595199999}, {"open_time": 1770595200000, "open": 115.36, "high": 115.36, "low": 115.36, "close": 115.36, "volume": 0.0, "close_time": 1770598799999}, {"open_time": 1770598800000, "open": 112.59, "high": 112.59, "low": 112.59, "close": 112.59, "volume": 0.384, "close_time": 1770602399999}, {"open_time": 1770602400000, "open": 112.63, "high": 112.63, "low": 112.63, "close": 112.63, "volume": 0.475, "close_time": 1770605999999}, {"open_time": 1770606000000, "open": 112.63, "high": 112.63, "low": 112.63, "close": 112.63, "volume": 0.0, "close_time": 1770609599999}, {"open_time": 1770609600000, "open": 112.63, "high": 112.63, "low": 112.63, "close": 112.63, "volume": 0.0, "close_time": 1770613199999}, {"open_time": 1770613200000, "open": 112.63, "high": 112.63, "low": 112.63, "close": 112.63, "volume": 0.0, "close_time": 1770616799999}, {"open_time": 1770616800000, "open": 112.63, "high": 112.63, "low": 112.63, "close": 112.63, "volume": 0.0, "close_time": 1770620399999}, {"open_time": 1770620400000, "open": 112.63, "high": 112.63, "low": 112.63, "close": 112.63, "volume": 0.0, "close_time": 1770623999999}, {"open_time": 1770624000000, "open": 110.96, "high": 113.91, "low": 110.94, "close": 111.38, "volume": 1.751, "close_time": 1770627599999}, {"open_time": 1770627600000, "open": 110.83, "high": 111.38, "low": 110.68, "close": 111.38, "volume": 0.577, "close_time": 1770631199999}, {"open_time": 1770631200000, "open": 111.38, "high": 111.38, "low": 111.38, "close": 111.38, "volume": 0.0, "close_time": 1770634799999}, {"open_time": 1770634800000, "open": 111.38, "high": 111.38, "low": 111.38, "close": 111.38, "volume": 0.0, "close_time": 1770638399999}, {"open_time": 1770638400000, "open": 111.38, "high": 111.38, "low": 111.38, "close": 111.38, "volume": 0.0, "close_time": 1770641999999}, {"open_time": 1770642000000, "open": 110.95, "high": 110.95, "low": 110.95, "close": 110.95, "volume": 0.383, "close_time": 1770645599999}, {"open_time": 1770645600000, "open": 110.95, "high": 110.95, "low": 110.95, "close": 110.95, "volume": 0.0, "close_time": 1770649199999}, {"open_time": 1770649200000, "open": 110.87, "high": 113.93, "low": 108.92, "close": 108.92, "volume": 0.412, "close_time": 1770652799999}, {"open_time": 1770652800000, "open": 114.6, "high": 114.6, "low": 114.6, "close": 114.6, "volume": 0.151, "close_time": 1770656399999}, {"open_time": 1770656400000, "open": 114.6, "high": 114.6, "low": 114.6, "close": 114.6, "volume": 0.0, "close_time": 1770659999999}, {"open_time": 1770660000000, "open": 115.04, "high": 115.04, "low": 115.04, "close": 115.04, "volume": 0.523, "close_time": 1770663599999}, {"open_time": 1770663600000, "open": 115.04, "high": 115.04, "low": 115.04, "close": 115.04, "volume": 0.0, "close_time": 1770667199999}, {"open_time": 1770667200000, "open": 111.07, "high": 111.07, "low": 111.07, "close": 111.07, "volume": 0.322, "close_time": 1770670799999}, {"open_time": 1770670800000, "open": 111.07, "high": 111.07, "low": 111.07, "close": 111.07, "volume": 0.0, "close_time": 1770674399999}, {"open_time": 1770674400000, "open": 111.07, "high": 111.07, "low": 111.07, "close": 111.07, "volume": 0.0, "close_time": 1770677999999}, {"open_time": 1770678000000, "open": 111.07, "high": 111.07, "low": 111.07, "close": 111.07, "volume": 0.0, "close_time": 1770681599999}, {"open_time": 1770681600000, "open": 112.88, "high": 112.88, "low": 111.89, "close": 111.89, "volume": 0.939, "close_time": 1770685199999}, {"open_time": 1770685200000, "open": 113.55, "high": 113.55, "low": 113.55, "close": 113.55, "volume": 0.031, "close_time": 1770688799999}, {"open_time": 1770688800000, "open": 112.41, "high": 112.41, "low": 112.41, "close": 112.41, "volume": 0.498, "close_time": 1770692399999}, {"open_time": 1770692400000, "open": 110.94, "high": 110.94, "low": 110.94, "close": 110.94, "volume": 0.676, "close_time": 1770695999999}, {"open_time": 1770696000000, "open": 111.02, "high": 111.02, "low": 111.02, "close": 111.02, "volume": 0.435, "close_time": 1770699599999}, {"open_time": 1770699600000, "open": 111.02, "high": 111.02, "low": 111.02, "close": 111.02, "volume": 0.0, "close_time": 1770703199999}, {"open_time": 1770703200000, "open": 111.02, "high": 111.02, "low": 111.02, "close": 111.02, "volume": 0.0, "close_time": 1770706799999}, {"open_time": 1770706800000, "open": 108.55, "high": 108.55, "low": 108.55, "close": 108.55, "volume": 0.348, "close_time": 1770710399999}, {"open_time": 1770710400000, "open": 108.55, "high": 108.55, "low": 108.55, "close": 108.55, "volume": 0.0, "close_time": 1770713999999}, {"open_time": 1770714000000, "open": 108.55, "high": 108.55, "low": 108.55, "close": 108.55, "volume": 0.0, "close_time": 1770717599999}, {"open_time": 1770717600000, "open": 108.55, "high": 108.55, "low": 108.55, "close": 108.55, "volume": 0.0, "close_time": 1770721199999}, {"open_time": 1770721200000, "open": 108.55, "high": 108.55, "low": 108.55, "close": 108.55, "volume": 0.0, "close_time": 1770724799999}, {"open_time": 1770724800000, "open": 108.25, "high": 108.65, "low": 108.25, "close": 108.65, "volume": 0.704, "close_time": 1770728399999}, {"open_time": 1770728400000, "open": 108.65, "high": 108.65, "low": 108.65, "close": 108.65, "volume": 0.0, "close_time": 1770731999999}, {"open_time": 1770732000000, "open": 109.83, "high": 109.83, "low": 108.8, "close": 108.8, "volume": 0.406, "close_time": 1770735599999}, {"open_time": 1770735600000, "open": 111.0, "high": 111.0, "low": 111.0, "close": 111.0, "volume": 1.126, "close_time": 1770739199999}, {"open_time": 1770739200000, "open": 111.0, "high": 111.0, "low": 111.0, "close": 111.0, "volume": 0.0, "close_time": 1770742799999}, {"open_time": 1770742800000, "open": 111.0, "high": 111.0, "low": 111.0, "close": 111.0, "volume": 0.0, "close_time": 1770746399999}, {"open_time": 1770746400000, "open": 111.0, "high": 111.0, "low": 111.0, "close": 111.0, "volume": 0.0, "close_time": 1770749999999}, {"open_time": 1770750000000, "open": 110.62, "high": 110.62, "low": 107.76, "close": 107.76, "volume": 1.104, "close_time": 1770753599999}, {"open_time": 1770753600000, "open": 107.76, "high": 107.76, "low": 107.76, "close": 107.76, "volume": 0.0, "close_time": 1770757199999}, {"open_time": 1770757200000, "open": 108.38, "high": 108.38, "low": 108.38, "close": 108.38, "volume": 0.444, "close_time": 1770760799999}, {"open_time": 1770760800000, "open": 109.45, "high": 109.45, "low": 109.45, "close": 109.45, "volume": 0.404, "close_time": 1770764399999}, {"open_time": 1770764400000, "open": 109.45, "high": 109.45, "low": 109.45, "close": 109.45, "volume": 0.0, "close_time": 1770767999999}, {"open_time": 1770768000000, "open": 109.45, "high": 109.45, "low": 109.45, "close": 109.45, "volume": 0.0, "close_time": 1770771599999}, {"open_time": 1770771600000, "open": 109.45, "high": 109.45, "low": 109.45, "close": 109.45, "volume": 0.104, "close_time": 1770775199999}, {"open_time": 1770775200000, "open": 109.52, "high": 109.52, "low": 109.52, "close": 109.52, "volume": 2.739, "close_time": 1770778799999}, {"open_time": 1770778800000, "open": 109.02, "high": 109.02, "low": 109.02, "close": 109.02, "volume": 0.309, "close_time": 1770782399999}, {"open_time": 1770782400000, "open": 107.55, "high": 107.55, "low": 107.55, "close": 107.55, "volume": 0.133, "close_time": 1770785999999}, {"open_time": 1770786000000, "open": 107.52, "high": 107.52, "low": 107.52, "close": 107.52, "volume": 0.381, "close_time": 1770789599999}, {"open_time": 1770789600000, "open": 105.65, "high": 105.65, "low": 105.61, "close": 105.61, "volume": 1.173, "close_time": 1770793199999}, {"open_time": 1770793200000, "open": 104.86, "high": 106.07, "low": 104.86, "close": 106.07, "volume": 0.566, "close_time": 1770796799999}, {"open_time": 1770796800000, "open": 106.07, "high": 106.07, "low": 106.07, "close": 106.07, "volume": 0.0, "close_time": 1770800399999}, {"open_time": 1770800400000, "open": 105.23, "high": 105.58, "low": 105.23, "close": 105.4, "volume": 1.944, "close_time": 1770803999999}, {"open_time": 1770804000000, "open": 105.31, "high": 105.31, "low": 105.31, "close": 105.31, "volume": 0.439, "close_time": 1770807599999}, {"open_time": 1770807600000, "open": 105.1, "high": 105.1, "low": 105.1, "close": 105.1, "volume": 0.389, "close_time": 1770811199999}, {"open_time": 1770811200000, "open": 105.1, "high": 105.1, "low": 105.1, "close": 105.1, "volume": 0.0, "close_time": 1770814799999}, {"open_time": 1770814800000, "open": 105.1, "high": 105.1, "low": 105.1, "close": 105.1, "volume": 0.0, "close_time": 1770818399999}, {"open_time": 1770818400000, "open": 109.09, "high": 112.25, "low": 108.25, "close": 108.25, "volume": 3.272, "close_time": 1770821999999}, {"open_time": 1770822000000, "open": 105.64, "high": 106.02, "low": 105.33, "close": 106.02, "volume": 3.368, "close_time": 1770825599999}, {"open_time": 1770825600000, "open": 108.16, "high": 108.16, "low": 108.16, "close": 108.16, "volume": 0.223, "close_time": 1770829199999}]