1 line
1.1 MiB
1 line
1.1 MiB
[{"open_time": 1739725200000, "open": 126.95, "high": 127.02, "low": 125.92, "close": 125.92, "volume": 10.234, "close_time": 1739728799999}, {"open_time": 1739728800000, "open": 126.06, "high": 126.32, "low": 125.17, "close": 126.32, "volume": 130.718, "close_time": 1739732399999}, {"open_time": 1739732400000, "open": 126.24, "high": 127.0, "low": 126.07, "close": 126.84, "volume": 311.885, "close_time": 1739735999999}, {"open_time": 1739736000000, "open": 126.73, "high": 126.84, "low": 125.62, "close": 125.9, "volume": 4.794, "close_time": 1739739599999}, {"open_time": 1739739600000, "open": 125.61, "high": 126.8, "low": 125.42, "close": 126.8, "volume": 27.483, "close_time": 1739743199999}, {"open_time": 1739743200000, "open": 126.91, "high": 127.63, "low": 126.67, "close": 126.67, "volume": 3.682, "close_time": 1739746799999}, {"open_time": 1739746800000, "open": 126.39, "high": 126.48, "low": 125.42, "close": 125.7, "volume": 18.737, "close_time": 1739750399999}, {"open_time": 1739750400000, "open": 125.28, "high": 127.33, "low": 125.01, "close": 127.33, "volume": 30.562, "close_time": 1739753999999}, {"open_time": 1739754000000, "open": 127.24, "high": 128.55, "low": 127.16, "close": 127.99, "volume": 21.71, "close_time": 1739757599999}, {"open_time": 1739757600000, "open": 128.27, "high": 128.28, "low": 125.0, "close": 125.57, "volume": 348.792, "close_time": 1739761199999}, {"open_time": 1739761200000, "open": 125.54, "high": 125.54, "low": 124.34, "close": 124.76, "volume": 79.92, "close_time": 1739764799999}, {"open_time": 1739764800000, "open": 124.6, "high": 125.19, "low": 123.92, "close": 125.19, "volume": 9.841, "close_time": 1739768399999}, {"open_time": 1739768400000, "open": 124.83, "high": 126.02, "low": 123.19, "close": 125.59, "volume": 28.098, "close_time": 1739771999999}, {"open_time": 1739772000000, "open": 126.26, "high": 126.92, "low": 125.23, "close": 126.92, "volume": 23.001, "close_time": 1739775599999}, {"open_time": 1739775600000, "open": 127.17, "high": 127.34, "low": 125.18, "close": 125.18, "volume": 14.28, "close_time": 1739779199999}, {"open_time": 1739779200000, "open": 126.0, "high": 126.28, "low": 126.0, "close": 126.28, "volume": 5.713, "close_time": 1739782799999}, {"open_time": 1739782800000, "open": 125.7, "high": 126.17, "low": 125.26, "close": 125.86, "volume": 12.876, "close_time": 1739786399999}, {"open_time": 1739786400000, "open": 125.08, "high": 125.08, "low": 123.98, "close": 124.09, "volume": 33.336, "close_time": 1739789999999}, {"open_time": 1739790000000, "open": 124.07, "high": 124.83, "low": 124.07, "close": 124.36, "volume": 51.456, "close_time": 1739793599999}, {"open_time": 1739793600000, "open": 125.05, "high": 125.41, "low": 124.3, "close": 124.74, "volume": 2.45, "close_time": 1739797199999}, {"open_time": 1739797200000, "open": 124.15, "high": 124.15, "low": 123.72, "close": 123.72, "volume": 63.879, "close_time": 1739800799999}, {"open_time": 1739800800000, "open": 123.68, "high": 125.97, "low": 123.63, "close": 123.89, "volume": 99.459, "close_time": 1739804399999}, {"open_time": 1739804400000, "open": 123.51, "high": 123.56, "low": 122.0, "close": 122.04, "volume": 513.468, "close_time": 1739807999999}, {"open_time": 1739808000000, "open": 121.93, "high": 123.28, "low": 120.84, "close": 122.26, "volume": 86.52, "close_time": 1739811599999}, {"open_time": 1739811600000, "open": 122.44, "high": 122.48, "low": 121.03, "close": 121.03, "volume": 10.376, "close_time": 1739815199999}, {"open_time": 1739815200000, "open": 120.95, "high": 121.19, "low": 120.77, "close": 121.19, "volume": 127.944, "close_time": 1739818799999}, {"open_time": 1739818800000, "open": 120.77, "high": 121.29, "low": 120.27, "close": 120.81, "volume": 44.146, "close_time": 1739822399999}, {"open_time": 1739822400000, "open": 121.26, "high": 121.52, "low": 121.26, "close": 121.32, "volume": 3.237, "close_time": 1739825999999}, {"open_time": 1739826000000, "open": 121.89, "high": 123.85, "low": 121.56, "close": 123.85, "volume": 14.924, "close_time": 1739829599999}, {"open_time": 1739829600000, "open": 123.92, "high": 124.8, "low": 123.0, "close": 123.0, "volume": 78.459, "close_time": 1739833199999}, {"open_time": 1739833200000, "open": 122.86, "high": 123.32, "low": 122.42, "close": 122.42, "volume": 107.608, "close_time": 1739836799999}, {"open_time": 1739836800000, "open": 122.01, "high": 122.35, "low": 121.41, "close": 121.99, "volume": 32.654, "close_time": 1739840399999}, {"open_time": 1739840400000, "open": 122.42, "high": 123.92, "low": 122.35, "close": 123.47, "volume": 12.605, "close_time": 1739843999999}, {"open_time": 1739844000000, "open": 124.02, "high": 124.03, "low": 124.02, "close": 124.03, "volume": 88.902, "close_time": 1739847599999}, {"open_time": 1739847600000, "open": 124.41, "high": 125.94, "low": 124.41, "close": 125.82, "volume": 23.988, "close_time": 1739851199999}, {"open_time": 1739851200000, "open": 126.0, "high": 126.0, "low": 123.92, "close": 123.92, "volume": 122.095, "close_time": 1739854799999}, {"open_time": 1739854800000, "open": 123.68, "high": 123.68, "low": 121.65, "close": 121.99, "volume": 130.472, "close_time": 1739858399999}, {"open_time": 1739858400000, "open": 121.63, "high": 122.01, "low": 120.0, "close": 121.1, "volume": 49.989, "close_time": 1739861999999}, {"open_time": 1739862000000, "open": 121.87, "high": 124.65, "low": 121.87, "close": 122.61, "volume": 14.102, "close_time": 1739865599999}, {"open_time": 1739865600000, "open": 123.34, "high": 124.16, "low": 123.02, "close": 123.02, "volume": 11.893, "close_time": 1739869199999}, {"open_time": 1739869200000, "open": 122.86, "high": 123.89, "low": 122.86, "close": 123.89, "volume": 17.524, "close_time": 1739872799999}, {"open_time": 1739872800000, "open": 124.65, "high": 124.65, "low": 123.3, "close": 123.3, "volume": 0.247, "close_time": 1739876399999}, {"open_time": 1739876400000, "open": 124.44, "high": 125.46, "low": 124.44, "close": 125.29, "volume": 8.28, "close_time": 1739879999999}, {"open_time": 1739880000000, "open": 125.62, "high": 128.25, "low": 125.36, "close": 128.25, "volume": 79.053, "close_time": 1739883599999}, {"open_time": 1739883600000, "open": 126.8, "high": 127.93, "low": 126.07, "close": 127.13, "volume": 13.362, "close_time": 1739887199999}, {"open_time": 1739887200000, "open": 127.22, "high": 127.65, "low": 125.37, "close": 126.75, "volume": 23.666, "close_time": 1739890799999}, {"open_time": 1739890800000, "open": 126.05, "high": 126.74, "low": 124.03, "close": 124.83, "volume": 86.098, "close_time": 1739894399999}, {"open_time": 1739894400000, "open": 125.38, "high": 125.38, "low": 120.84, "close": 122.26, "volume": 74.573, "close_time": 1739897999999}, {"open_time": 1739898000000, "open": 122.54, "high": 126.29, "low": 122.54, "close": 126.16, "volume": 136.711, "close_time": 1739901599999}, {"open_time": 1739901600000, "open": 126.43, "high": 127.97, "low": 124.64, "close": 124.85, "volume": 304.322, "close_time": 1739905199999}, {"open_time": 1739905200000, "open": 124.75, "high": 126.67, "low": 124.03, "close": 125.62, "volume": 89.583, "close_time": 1739908799999}, {"open_time": 1739908800000, "open": 125.38, "high": 127.34, "low": 125.38, "close": 126.97, "volume": 7.382, "close_time": 1739912399999}, {"open_time": 1739912400000, "open": 127.22, "high": 128.76, "low": 127.22, "close": 128.53, "volume": 272.395, "close_time": 1739915999999}, {"open_time": 1739916000000, "open": 128.53, "high": 129.72, "low": 127.71, "close": 127.78, "volume": 35.591, "close_time": 1739919599999}, {"open_time": 1739919600000, "open": 128.8, "high": 129.46, "low": 128.8, "close": 129.31, "volume": 5.964, "close_time": 1739923199999}, {"open_time": 1739923200000, "open": 129.76, "high": 132.85, "low": 129.64, "close": 132.09, "volume": 97.722, "close_time": 1739926799999}, {"open_time": 1739926800000, "open": 132.02, "high": 133.57, "low": 130.71, "close": 133.46, "volume": 346.124, "close_time": 1739930399999}, {"open_time": 1739930400000, "open": 132.89, "high": 133.8, "low": 131.95, "close": 133.41, "volume": 98.603, "close_time": 1739933999999}, {"open_time": 1739934000000, "open": 133.4, "high": 133.96, "low": 132.35, "close": 133.21, "volume": 51.152, "close_time": 1739937599999}, {"open_time": 1739937600000, "open": 133.31, "high": 133.54, "low": 130.53, "close": 130.53, "volume": 45.736, "close_time": 1739941199999}, {"open_time": 1739941200000, "open": 130.48, "high": 131.62, "low": 130.29, "close": 131.62, "volume": 29.88, "close_time": 1739944799999}, {"open_time": 1739944800000, "open": 131.67, "high": 132.71, "low": 131.65, "close": 132.71, "volume": 16.148, "close_time": 1739948399999}, {"open_time": 1739948400000, "open": 132.93, "high": 135.23, "low": 132.82, "close": 135.23, "volume": 218.122, "close_time": 1739951999999}, {"open_time": 1739952000000, "open": 135.26, "high": 136.4, "low": 134.85, "close": 135.93, "volume": 50.392, "close_time": 1739955599999}, {"open_time": 1739955600000, "open": 134.86, "high": 136.48, "low": 134.79, "close": 136.48, "volume": 21.622, "close_time": 1739959199999}, {"open_time": 1739959200000, "open": 136.53, "high": 139.8, "low": 136.53, "close": 137.65, "volume": 673.797, "close_time": 1739962799999}, {"open_time": 1739962800000, "open": 137.42, "high": 137.5, "low": 135.82, "close": 135.82, "volume": 194.618, "close_time": 1739966399999}, {"open_time": 1739966400000, "open": 136.26, "high": 137.28, "low": 135.35, "close": 135.7, "volume": 63.681, "close_time": 1739969999999}, {"open_time": 1739970000000, "open": 136.41, "high": 136.99, "low": 135.49, "close": 135.82, "volume": 23.812, "close_time": 1739973599999}, {"open_time": 1739973600000, "open": 136.52, "high": 136.87, "low": 133.85, "close": 133.85, "volume": 22.459, "close_time": 1739977199999}, {"open_time": 1739977200000, "open": 134.64, "high": 137.44, "low": 134.41, "close": 136.1, "volume": 94.666, "close_time": 1739980799999}, {"open_time": 1739980800000, "open": 136.58, "high": 138.35, "low": 135.33, "close": 136.24, "volume": 65.148, "close_time": 1739984399999}, {"open_time": 1739984400000, "open": 135.43, "high": 137.11, "low": 135.43, "close": 137.06, "volume": 14.554, "close_time": 1739987999999}, {"open_time": 1739988000000, "open": 136.4, "high": 136.4, "low": 134.98, "close": 135.31, "volume": 53.745, "close_time": 1739991599999}, {"open_time": 1739991600000, "open": 134.89, "high": 135.71, "low": 134.28, "close": 135.19, "volume": 16.903, "close_time": 1739995199999}, {"open_time": 1739995200000, "open": 135.38, "high": 136.71, "low": 135.38, "close": 136.4, "volume": 11.745, "close_time": 1739998799999}, {"open_time": 1739998800000, "open": 135.35, "high": 135.35, "low": 133.54, "close": 133.54, "volume": 27.904, "close_time": 1740002399999}, {"open_time": 1740002400000, "open": 134.16, "high": 134.91, "low": 133.54, "close": 134.91, "volume": 37.971, "close_time": 1740005999999}, {"open_time": 1740006000000, "open": 134.42, "high": 136.4, "low": 134.42, "close": 135.1, "volume": 14.855, "close_time": 1740009599999}, {"open_time": 1740009600000, "open": 134.6, "high": 134.84, "low": 133.67, "close": 134.77, "volume": 31.817, "close_time": 1740013199999}, {"open_time": 1740013200000, "open": 134.7, "high": 134.7, "low": 132.48, "close": 132.48, "volume": 82.413, "close_time": 1740016799999}, {"open_time": 1740016800000, "open": 132.66, "high": 133.43, "low": 130.28, "close": 133.43, "volume": 216.172, "close_time": 1740020399999}, {"open_time": 1740020400000, "open": 133.43, "high": 133.43, "low": 132.41, "close": 133.33, "volume": 15.417, "close_time": 1740023999999}, {"open_time": 1740024000000, "open": 132.77, "high": 132.77, "low": 131.96, "close": 131.96, "volume": 4.726, "close_time": 1740027599999}, {"open_time": 1740027600000, "open": 132.37, "high": 133.53, "low": 130.79, "close": 130.79, "volume": 11.991, "close_time": 1740031199999}, {"open_time": 1740031200000, "open": 131.12, "high": 131.12, "low": 129.78, "close": 129.78, "volume": 21.868, "close_time": 1740034799999}, {"open_time": 1740034800000, "open": 129.93, "high": 131.09, "low": 128.99, "close": 129.49, "volume": 17.263, "close_time": 1740038399999}, {"open_time": 1740038400000, "open": 129.51, "high": 130.18, "low": 129.24, "close": 130.18, "volume": 12.373, "close_time": 1740041999999}, {"open_time": 1740042000000, "open": 129.38, "high": 129.38, "low": 128.38, "close": 128.71, "volume": 46.59, "close_time": 1740045599999}, {"open_time": 1740045600000, "open": 129.05, "high": 130.04, "low": 128.74, "close": 129.86, "volume": 12.963, "close_time": 1740049199999}, {"open_time": 1740049200000, "open": 130.65, "high": 130.79, "low": 129.1, "close": 129.84, "volume": 32.763, "close_time": 1740052799999}, {"open_time": 1740052800000, "open": 129.83, "high": 130.07, "low": 128.46, "close": 128.53, "volume": 46.688, "close_time": 1740056399999}, {"open_time": 1740056400000, "open": 128.61, "high": 128.61, "low": 127.88, "close": 128.22, "volume": 56.719, "close_time": 1740059999999}, {"open_time": 1740060000000, "open": 128.29, "high": 130.55, "low": 126.96, "close": 128.11, "volume": 108.009, "close_time": 1740063599999}, {"open_time": 1740063600000, "open": 127.89, "high": 128.55, "low": 127.24, "close": 128.28, "volume": 8.077, "close_time": 1740067199999}, {"open_time": 1740067200000, "open": 127.9, "high": 128.49, "low": 126.76, "close": 126.76, "volume": 22.365, "close_time": 1740070799999}, {"open_time": 1740070800000, "open": 126.91, "high": 128.64, "low": 125.82, "close": 128.64, "volume": 60.26, "close_time": 1740074399999}, {"open_time": 1740074400000, "open": 129.23, "high": 129.68, "low": 128.28, "close": 129.17, "volume": 15.907, "close_time": 1740077999999}, {"open_time": 1740078000000, "open": 128.42, "high": 128.42, "low": 127.46, "close": 127.63, "volume": 10.022, "close_time": 1740081599999}, {"open_time": 1740081600000, "open": 127.39, "high": 129.8, "low": 127.39, "close": 129.8, "volume": 15.918, "close_time": 1740085199999}, {"open_time": 1740085200000, "open": 129.37, "high": 129.37, "low": 128.02, "close": 128.02, "volume": 87.328, "close_time": 1740088799999}, {"open_time": 1740088800000, "open": 127.55, "high": 129.18, "low": 127.08, "close": 128.12, "volume": 16.852, "close_time": 1740092399999}, {"open_time": 1740092400000, "open": 128.9, "high": 130.8, "low": 128.9, "close": 130.56, "volume": 6.724, "close_time": 1740095999999}, {"open_time": 1740096000000, "open": 130.56, "high": 135.67, "low": 130.56, "close": 134.63, "volume": 204.039, "close_time": 1740099599999}, {"open_time": 1740099600000, "open": 134.99, "high": 135.67, "low": 132.01, "close": 133.59, "volume": 68.022, "close_time": 1740103199999}, {"open_time": 1740103200000, "open": 133.74, "high": 139.17, "low": 133.74, "close": 136.26, "volume": 74.221, "close_time": 1740106799999}, {"open_time": 1740106800000, "open": 136.06, "high": 137.43, "low": 134.84, "close": 134.84, "volume": 88.959, "close_time": 1740110399999}, {"open_time": 1740110400000, "open": 134.69, "high": 135.58, "low": 134.39, "close": 135.06, "volume": 17.477, "close_time": 1740113999999}, {"open_time": 1740114000000, "open": 135.19, "high": 135.99, "low": 134.14, "close": 135.2, "volume": 6.538, "close_time": 1740117599999}, {"open_time": 1740117600000, "open": 135.19, "high": 136.12, "low": 134.39, "close": 135.48, "volume": 16.445, "close_time": 1740121199999}, {"open_time": 1740121200000, "open": 134.06, "high": 134.06, "low": 132.76, "close": 132.82, "volume": 9.734, "close_time": 1740124799999}, {"open_time": 1740124800000, "open": 133.59, "high": 134.69, "low": 132.93, "close": 134.69, "volume": 38.85, "close_time": 1740128399999}, {"open_time": 1740128400000, "open": 135.18, "high": 135.5, "low": 134.37, "close": 134.39, "volume": 11.677, "close_time": 1740131999999}, {"open_time": 1740132000000, "open": 135.19, "high": 135.27, "low": 134.73, "close": 134.94, "volume": 7.147, "close_time": 1740135599999}, {"open_time": 1740135600000, "open": 135.61, "high": 136.22, "low": 135.19, "close": 135.19, "volume": 24.111, "close_time": 1740139199999}, {"open_time": 1740139200000, "open": 135.93, "high": 135.93, "low": 134.39, "close": 134.39, "volume": 5.181, "close_time": 1740142799999}, {"open_time": 1740142800000, "open": 135.18, "high": 139.8, "low": 135.18, "close": 138.48, "volume": 40.991, "close_time": 1740146399999}, {"open_time": 1740146400000, "open": 138.88, "high": 138.88, "low": 133.12, "close": 134.57, "volume": 122.209, "close_time": 1740149999999}, {"open_time": 1740150000000, "open": 135.09, "high": 135.62, "low": 129.67, "close": 132.8, "volume": 178.007, "close_time": 1740153599999}, {"open_time": 1740153600000, "open": 132.48, "high": 135.1, "low": 132.47, "close": 132.9, "volume": 195.835, "close_time": 1740157199999}, {"open_time": 1740157200000, "open": 132.93, "high": 132.93, "low": 128.9, "close": 128.9, "volume": 158.475, "close_time": 1740160799999}, {"open_time": 1740160800000, "open": 128.75, "high": 129.72, "low": 127.61, "close": 127.61, "volume": 23.475, "close_time": 1740164399999}, {"open_time": 1740164400000, "open": 127.87, "high": 127.87, "low": 123.64, "close": 124.56, "volume": 80.013, "close_time": 1740167999999}, {"open_time": 1740168000000, "open": 125.23, "high": 126.9, "low": 125.19, "close": 126.59, "volume": 20.302, "close_time": 1740171599999}, {"open_time": 1740171600000, "open": 126.73, "high": 127.34, "low": 126.08, "close": 127.34, "volume": 80.655, "close_time": 1740175199999}, {"open_time": 1740175200000, "open": 127.54, "high": 129.23, "low": 127.5, "close": 127.92, "volume": 72.182, "close_time": 1740178799999}, {"open_time": 1740178800000, "open": 127.17, "high": 128.58, "low": 127.17, "close": 128.58, "volume": 31.389, "close_time": 1740182399999}, {"open_time": 1740182400000, "open": 127.91, "high": 128.78, "low": 126.84, "close": 128.76, "volume": 23.23, "close_time": 1740185999999}, {"open_time": 1740186000000, "open": 129.3, "high": 131.12, "low": 128.76, "close": 131.11, "volume": 19.41, "close_time": 1740189599999}, {"open_time": 1740189600000, "open": 128.75, "high": 129.21, "low": 128.3, "close": 128.75, "volume": 3.075, "close_time": 1740193199999}, {"open_time": 1740193200000, "open": 127.83, "high": 128.36, "low": 127.81, "close": 128.36, "volume": 4.437, "close_time": 1740196799999}, {"open_time": 1740196800000, "open": 127.8, "high": 130.05, "low": 127.8, "close": 130.05, "volume": 2.372, "close_time": 1740200399999}, {"open_time": 1740200400000, "open": 130.15, "high": 130.15, "low": 129.52, "close": 129.81, "volume": 2.329, "close_time": 1740203999999}, {"open_time": 1740204000000, "open": 129.96, "high": 129.96, "low": 129.17, "close": 129.17, "volume": 2.997, "close_time": 1740207599999}, {"open_time": 1740207600000, "open": 129.84, "high": 129.84, "low": 127.74, "close": 128.02, "volume": 3.786, "close_time": 1740211199999}, {"open_time": 1740211200000, "open": 127.55, "high": 128.05, "low": 126.89, "close": 126.89, "volume": 3.346, "close_time": 1740214799999}, {"open_time": 1740214800000, "open": 128.29, "high": 128.29, "low": 128.07, "close": 128.07, "volume": 13.508, "close_time": 1740218399999}, {"open_time": 1740218400000, "open": 128.12, "high": 129.08, "low": 127.62, "close": 127.62, "volume": 1.967, "close_time": 1740221999999}, {"open_time": 1740222000000, "open": 126.89, "high": 127.71, "low": 126.89, "close": 127.69, "volume": 2.98, "close_time": 1740225599999}, {"open_time": 1740225600000, "open": 128.15, "high": 128.15, "low": 128.15, "close": 128.15, "volume": 1.952, "close_time": 1740229199999}, {"open_time": 1740229200000, "open": 127.13, "high": 127.13, "low": 127.13, "close": 127.13, "volume": 0.492, "close_time": 1740232799999}, {"open_time": 1740232800000, "open": 127.13, "high": 127.65, "low": 127.13, "close": 127.65, "volume": 3.743, "close_time": 1740236399999}, {"open_time": 1740236400000, "open": 127.48, "high": 128.45, "low": 127.48, "close": 128.45, "volume": 2.933, "close_time": 1740239999999}, {"open_time": 1740240000000, "open": 128.45, "high": 128.57, "low": 127.97, "close": 127.97, "volume": 37.103, "close_time": 1740243599999}, {"open_time": 1740243600000, "open": 127.21, "high": 128.61, "low": 127.01, "close": 128.3, "volume": 88.815, "close_time": 1740247199999}, {"open_time": 1740247200000, "open": 127.65, "high": 128.18, "low": 127.28, "close": 127.28, "volume": 24.383, "close_time": 1740250799999}, {"open_time": 1740250800000, "open": 127.36, "high": 127.36, "low": 126.74, "close": 126.86, "volume": 25.279, "close_time": 1740254399999}, {"open_time": 1740254400000, "open": 126.74, "high": 126.86, "low": 125.7, "close": 126.86, "volume": 111.416, "close_time": 1740257999999}, {"open_time": 1740258000000, "open": 126.26, "high": 126.93, "low": 125.95, "close": 126.93, "volume": 15.537, "close_time": 1740261599999}, {"open_time": 1740261600000, "open": 126.61, "high": 126.75, "low": 126.61, "close": 126.75, "volume": 0.437, "close_time": 1740265199999}, {"open_time": 1740265200000, "open": 125.79, "high": 126.51, "low": 125.79, "close": 126.15, "volume": 1.337, "close_time": 1740268799999}, {"open_time": 1740268800000, "open": 125.79, "high": 126.61, "low": 125.5, "close": 125.85, "volume": 50.705, "close_time": 1740272399999}, {"open_time": 1740272400000, "open": 125.85, "high": 126.97, "low": 125.84, "close": 126.57, "volume": 71.138, "close_time": 1740275999999}, {"open_time": 1740276000000, "open": 125.91, "high": 126.2, "low": 125.63, "close": 125.63, "volume": 17.76, "close_time": 1740279599999}, {"open_time": 1740279600000, "open": 125.74, "high": 126.59, "low": 125.74, "close": 126.58, "volume": 18.336, "close_time": 1740283199999}, {"open_time": 1740283200000, "open": 126.13, "high": 126.87, "low": 126.12, "close": 126.12, "volume": 8.645, "close_time": 1740286799999}, {"open_time": 1740286800000, "open": 126.06, "high": 127.55, "low": 126.06, "close": 126.22, "volume": 3.196, "close_time": 1740290399999}, {"open_time": 1740290400000, "open": 126.37, "high": 127.26, "low": 126.23, "close": 126.73, "volume": 2.716, "close_time": 1740293999999}, {"open_time": 1740294000000, "open": 127.32, "high": 128.05, "low": 127.32, "close": 127.84, "volume": 4.27, "close_time": 1740297599999}, {"open_time": 1740297600000, "open": 128.06, "high": 128.16, "low": 126.91, "close": 127.35, "volume": 0.556, "close_time": 1740301199999}, {"open_time": 1740301200000, "open": 127.44, "high": 128.58, "low": 126.97, "close": 128.43, "volume": 8.111, "close_time": 1740304799999}, {"open_time": 1740304800000, "open": 128.03, "high": 128.03, "low": 127.26, "close": 127.73, "volume": 2.524, "close_time": 1740308399999}, {"open_time": 1740308400000, "open": 128.33, "high": 128.33, "low": 127.11, "close": 127.64, "volume": 1.329, "close_time": 1740311999999}, {"open_time": 1740312000000, "open": 127.28, "high": 127.29, "low": 126.55, "close": 127.12, "volume": 3.755, "close_time": 1740315599999}, {"open_time": 1740315600000, "open": 127.42, "high": 129.08, "low": 127.42, "close": 128.87, "volume": 23.358, "close_time": 1740319199999}, {"open_time": 1740319200000, "open": 129.05, "high": 129.42, "low": 128.09, "close": 128.29, "volume": 91.176, "close_time": 1740322799999}, {"open_time": 1740322800000, "open": 128.96, "high": 129.28, "low": 127.74, "close": 129.15, "volume": 90.543, "close_time": 1740326399999}, {"open_time": 1740326400000, "open": 127.39, "high": 129.49, "low": 127.39, "close": 127.85, "volume": 11.113, "close_time": 1740329999999}, {"open_time": 1740330000000, "open": 127.3, "high": 127.52, "low": 127.17, "close": 127.52, "volume": 0.223, "close_time": 1740333599999}, {"open_time": 1740333600000, "open": 128.23, "high": 128.92, "low": 128.23, "close": 128.52, "volume": 5.693, "close_time": 1740337199999}, {"open_time": 1740337200000, "open": 128.31, "high": 128.31, "low": 127.71, "close": 128.18, "volume": 1.486, "close_time": 1740340799999}, {"open_time": 1740340800000, "open": 128.01, "high": 128.51, "low": 128.01, "close": 128.47, "volume": 3.446, "close_time": 1740344399999}, {"open_time": 1740344400000, "open": 128.19, "high": 128.37, "low": 127.68, "close": 128.37, "volume": 7.208, "close_time": 1740347999999}, {"open_time": 1740348000000, "open": 128.49, "high": 129.09, "low": 127.9, "close": 129.09, "volume": 7.396, "close_time": 1740351599999}, {"open_time": 1740351600000, "open": 129.06, "high": 130.29, "low": 128.99, "close": 129.56, "volume": 50.539, "close_time": 1740355199999}, {"open_time": 1740355200000, "open": 129.99, "high": 130.21, "low": 128.91, "close": 130.0, "volume": 87.681, "close_time": 1740358799999}, {"open_time": 1740358800000, "open": 128.6, "high": 128.75, "low": 126.89, "close": 127.48, "volume": 22.636, "close_time": 1740362399999}, {"open_time": 1740362400000, "open": 127.73, "high": 127.78, "low": 126.63, "close": 126.63, "volume": 35.867, "close_time": 1740365999999}, {"open_time": 1740366000000, "open": 126.57, "high": 126.78, "low": 121.74, "close": 121.78, "volume": 73.683, "close_time": 1740369599999}, {"open_time": 1740369600000, "open": 121.75, "high": 122.98, "low": 121.33, "close": 122.9, "volume": 123.975, "close_time": 1740373199999}, {"open_time": 1740373200000, "open": 122.72, "high": 124.65, "low": 122.36, "close": 124.11, "volume": 6.418, "close_time": 1740376799999}, {"open_time": 1740376800000, "open": 124.58, "high": 124.84, "low": 124.58, "close": 124.74, "volume": 0.385, "close_time": 1740380399999}, {"open_time": 1740380400000, "open": 125.3, "high": 125.31, "low": 123.92, "close": 123.92, "volume": 22.896, "close_time": 1740383999999}, {"open_time": 1740384000000, "open": 124.03, "high": 124.03, "low": 122.2, "close": 123.13, "volume": 15.634, "close_time": 1740387599999}, {"open_time": 1740387600000, "open": 122.96, "high": 123.95, "low": 122.96, "close": 123.3, "volume": 37.812, "close_time": 1740391199999}, {"open_time": 1740391200000, "open": 123.13, "high": 123.13, "low": 122.0, "close": 122.48, "volume": 43.105, "close_time": 1740394799999}, {"open_time": 1740394800000, "open": 123.38, "high": 124.4, "low": 123.29, "close": 124.4, "volume": 5.264, "close_time": 1740398399999}, {"open_time": 1740398400000, "open": 123.92, "high": 123.92, "low": 123.41, "close": 123.65, "volume": 154.537, "close_time": 1740401999999}, {"open_time": 1740402000000, "open": 123.51, "high": 124.15, "low": 123.0, "close": 124.15, "volume": 149.316, "close_time": 1740405599999}, {"open_time": 1740405600000, "open": 123.77, "high": 123.77, "low": 121.2, "close": 121.2, "volume": 46.655, "close_time": 1740409199999}, {"open_time": 1740409200000, "open": 121.15, "high": 122.59, "low": 120.26, "close": 121.98, "volume": 255.922, "close_time": 1740412799999}, {"open_time": 1740412800000, "open": 122.05, "high": 124.03, "low": 121.94, "close": 122.6, "volume": 108.633, "close_time": 1740416399999}, {"open_time": 1740416400000, "open": 122.8, "high": 123.8, "low": 122.38, "close": 123.79, "volume": 30.841, "close_time": 1740419999999}, {"open_time": 1740420000000, "open": 123.59, "high": 124.28, "low": 123.59, "close": 123.63, "volume": 36.052, "close_time": 1740423599999}, {"open_time": 1740423600000, "open": 123.63, "high": 123.63, "low": 120.84, "close": 121.69, "volume": 30.478, "close_time": 1740427199999}, {"open_time": 1740427200000, "open": 121.7, "high": 123.06, "low": 121.7, "close": 123.06, "volume": 4.766, "close_time": 1740430799999}, {"open_time": 1740430800000, "open": 121.65, "high": 122.55, "low": 119.59, "close": 120.88, "volume": 46.978, "close_time": 1740434399999}, {"open_time": 1740434400000, "open": 119.87, "high": 119.87, "low": 112.38, "close": 114.39, "volume": 280.517, "close_time": 1740437999999}, {"open_time": 1740438000000, "open": 114.54, "high": 115.73, "low": 113.59, "close": 114.5, "volume": 207.732, "close_time": 1740441599999}, {"open_time": 1740441600000, "open": 115.18, "high": 117.04, "low": 112.89, "close": 116.85, "volume": 80.508, "close_time": 1740445199999}, {"open_time": 1740445200000, "open": 116.48, "high": 116.48, "low": 114.91, "close": 114.91, "volume": 6.113, "close_time": 1740448799999}, {"open_time": 1740448800000, "open": 115.94, "high": 116.41, "low": 114.07, "close": 115.62, "volume": 56.493, "close_time": 1740452399999}, {"open_time": 1740452400000, "open": 115.22, "high": 115.22, "low": 113.9, "close": 114.3, "volume": 42.661, "close_time": 1740455999999}, {"open_time": 1740456000000, "open": 113.98, "high": 114.51, "low": 112.8, "close": 113.84, "volume": 56.757, "close_time": 1740459599999}, {"open_time": 1740459600000, "open": 113.26, "high": 114.72, "low": 112.71, "close": 113.71, "volume": 5.011, "close_time": 1740463199999}, {"open_time": 1740463200000, "open": 113.69, "high": 113.69, "low": 112.21, "close": 112.21, "volume": 5.263, "close_time": 1740466799999}, {"open_time": 1740466800000, "open": 112.21, "high": 112.21, "low": 106.35, "close": 110.43, "volume": 263.067, "close_time": 1740470399999}, {"open_time": 1740470400000, "open": 110.04, "high": 113.1, "low": 110.04, "close": 112.57, "volume": 16.92, "close_time": 1740473999999}, {"open_time": 1740474000000, "open": 111.07, "high": 111.13, "low": 110.2, "close": 111.11, "volume": 25.526, "close_time": 1740477599999}, {"open_time": 1740477600000, "open": 111.04, "high": 113.37, "low": 109.38, "close": 112.26, "volume": 46.404, "close_time": 1740481199999}, {"open_time": 1740481200000, "open": 111.05, "high": 112.79, "low": 110.2, "close": 112.79, "volume": 23.614, "close_time": 1740484799999}, {"open_time": 1740484800000, "open": 112.68, "high": 114.08, "low": 111.91, "close": 111.91, "volume": 7.454, "close_time": 1740488399999}, {"open_time": 1740488400000, "open": 112.59, "high": 113.66, "low": 111.54, "close": 111.92, "volume": 193.062, "close_time": 1740491999999}, {"open_time": 1740492000000, "open": 111.84, "high": 111.84, "low": 109.08, "close": 109.08, "volume": 80.139, "close_time": 1740495599999}, {"open_time": 1740495600000, "open": 109.3, "high": 112.79, "low": 109.23, "close": 112.79, "volume": 51.953, "close_time": 1740499199999}, {"open_time": 1740499200000, "open": 111.24, "high": 112.5, "low": 109.93, "close": 111.62, "volume": 72.312, "close_time": 1740502799999}, {"open_time": 1740502800000, "open": 111.43, "high": 112.5, "low": 111.19, "close": 111.54, "volume": 6.434, "close_time": 1740506399999}, {"open_time": 1740506400000, "open": 112.06, "high": 112.5, "low": 111.17, "close": 111.19, "volume": 12.165, "close_time": 1740509999999}, {"open_time": 1740510000000, "open": 111.85, "high": 113.81, "low": 110.37, "close": 113.81, "volume": 66.778, "close_time": 1740513599999}, {"open_time": 1740513600000, "open": 113.63, "high": 115.56, "low": 112.93, "close": 115.11, "volume": 29.952, "close_time": 1740517199999}, {"open_time": 1740517200000, "open": 114.63, "high": 115.96, "low": 114.3, "close": 115.75, "volume": 13.341, "close_time": 1740520799999}, {"open_time": 1740520800000, "open": 115.97, "high": 116.85, "low": 114.76, "close": 115.46, "volume": 8.429, "close_time": 1740524399999}, {"open_time": 1740524400000, "open": 115.78, "high": 116.23, "low": 114.59, "close": 114.59, "volume": 25.257, "close_time": 1740527999999}, {"open_time": 1740528000000, "open": 114.52, "high": 115.12, "low": 114.07, "close": 114.51, "volume": 7.975, "close_time": 1740531599999}, {"open_time": 1740531600000, "open": 114.47, "high": 115.78, "low": 114.47, "close": 115.78, "volume": 0.516, "close_time": 1740535199999}, {"open_time": 1740535200000, "open": 115.76, "high": 121.02, "low": 115.6, "close": 120.71, "volume": 201.076, "close_time": 1740538799999}, {"open_time": 1740538800000, "open": 121.01, "high": 121.01, "low": 118.68, "close": 119.49, "volume": 47.652, "close_time": 1740542399999}, {"open_time": 1740542400000, "open": 118.54, "high": 119.71, "low": 118.4, "close": 119.55, "volume": 100.541, "close_time": 1740545999999}, {"open_time": 1740546000000, "open": 119.06, "high": 119.68, "low": 117.31, "close": 117.31, "volume": 152.66, "close_time": 1740549599999}, {"open_time": 1740549600000, "open": 118.3, "high": 119.06, "low": 118.16, "close": 119.06, "volume": 17.559, "close_time": 1740553199999}, {"open_time": 1740553200000, "open": 118.57, "high": 119.72, "low": 118.53, "close": 119.19, "volume": 14.688, "close_time": 1740556799999}, {"open_time": 1740556800000, "open": 119.08, "high": 119.08, "low": 118.4, "close": 119.06, "volume": 0.474, "close_time": 1740560399999}, {"open_time": 1740560400000, "open": 119.71, "high": 127.06, "low": 119.71, "close": 127.06, "volume": 146.924, "close_time": 1740563999999}, {"open_time": 1740564000000, "open": 127.09, "high": 127.11, "low": 124.95, "close": 126.41, "volume": 4.951, "close_time": 1740567599999}, {"open_time": 1740567600000, "open": 126.79, "high": 127.06, "low": 126.09, "close": 126.94, "volume": 7.703, "close_time": 1740571199999}, {"open_time": 1740571200000, "open": 125.48, "high": 125.48, "low": 122.64, "close": 123.17, "volume": 37.369, "close_time": 1740574799999}, {"open_time": 1740574800000, "open": 123.82, "high": 124.06, "low": 122.99, "close": 122.99, "volume": 2.163, "close_time": 1740578399999}, {"open_time": 1740578400000, "open": 122.42, "high": 127.57, "low": 121.68, "close": 126.57, "volume": 207.267, "close_time": 1740581999999}, {"open_time": 1740582000000, "open": 127.61, "high": 128.2, "low": 126.06, "close": 126.17, "volume": 19.553, "close_time": 1740585599999}, {"open_time": 1740585600000, "open": 126.93, "high": 127.48, "low": 126.91, "close": 127.3, "volume": 70.412, "close_time": 1740589199999}, {"open_time": 1740589200000, "open": 127.52, "high": 127.89, "low": 124.36, "close": 124.71, "volume": 89.062, "close_time": 1740592799999}, {"open_time": 1740592800000, "open": 125.48, "high": 125.77, "low": 121.62, "close": 121.97, "volume": 483.692, "close_time": 1740596399999}, {"open_time": 1740596400000, "open": 122.06, "high": 123.75, "low": 121.47, "close": 122.41, "volume": 24.359, "close_time": 1740599999999}, {"open_time": 1740600000000, "open": 122.77, "high": 127.06, "low": 121.91, "close": 127.06, "volume": 421.159, "close_time": 1740603599999}, {"open_time": 1740603600000, "open": 126.28, "high": 126.28, "low": 124.32, "close": 126.14, "volume": 17.39, "close_time": 1740607199999}, {"open_time": 1740607200000, "open": 126.57, "high": 128.62, "low": 126.57, "close": 128.41, "volume": 203.073, "close_time": 1740610799999}, {"open_time": 1740610800000, "open": 128.23, "high": 128.23, "low": 124.05, "close": 124.7, "volume": 120.356, "close_time": 1740614399999}, {"open_time": 1740614400000, "open": 124.54, "high": 125.57, "low": 123.04, "close": 124.16, "volume": 18.358, "close_time": 1740617999999}, {"open_time": 1740618000000, "open": 124.16, "high": 126.1, "low": 124.16, "close": 124.92, "volume": 13.595, "close_time": 1740621599999}, {"open_time": 1740621600000, "open": 123.93, "high": 124.2, "low": 123.08, "close": 123.8, "volume": 78.976, "close_time": 1740625199999}, {"open_time": 1740625200000, "open": 123.69, "high": 124.1, "low": 123.61, "close": 123.61, "volume": 10.202, "close_time": 1740628799999}, {"open_time": 1740628800000, "open": 123.27, "high": 123.29, "low": 121.94, "close": 121.94, "volume": 145.007, "close_time": 1740632399999}, {"open_time": 1740632400000, "open": 123.58, "high": 125.7, "low": 123.58, "close": 125.7, "volume": 10.803, "close_time": 1740635999999}, {"open_time": 1740636000000, "open": 125.95, "high": 127.74, "low": 125.71, "close": 127.42, "volume": 24.998, "close_time": 1740639599999}, {"open_time": 1740639600000, "open": 127.62, "high": 130.12, "low": 127.24, "close": 129.96, "volume": 340.827, "close_time": 1740643199999}, {"open_time": 1740643200000, "open": 128.7, "high": 130.59, "low": 128.7, "close": 129.22, "volume": 18.97, "close_time": 1740646799999}, {"open_time": 1740646800000, "open": 129.98, "high": 129.98, "low": 128.66, "close": 129.23, "volume": 6.887, "close_time": 1740650399999}, {"open_time": 1740650400000, "open": 129.96, "high": 131.69, "low": 129.96, "close": 131.55, "volume": 14.51, "close_time": 1740653999999}, {"open_time": 1740654000000, "open": 131.72, "high": 131.72, "low": 128.38, "close": 128.57, "volume": 10.247, "close_time": 1740657599999}, {"open_time": 1740657600000, "open": 129.88, "high": 130.55, "low": 129.88, "close": 130.05, "volume": 13.605, "close_time": 1740661199999}, {"open_time": 1740661200000, "open": 129.24, "high": 130.18, "low": 129.24, "close": 130.18, "volume": 10.28, "close_time": 1740664799999}, {"open_time": 1740664800000, "open": 130.02, "high": 131.41, "low": 128.53, "close": 128.53, "volume": 143.089, "close_time": 1740668399999}, {"open_time": 1740668400000, "open": 128.49, "high": 129.8, "low": 123.19, "close": 129.07, "volume": 98.552, "close_time": 1740671999999}, {"open_time": 1740672000000, "open": 128.33, "high": 128.59, "low": 126.51, "close": 126.51, "volume": 18.661, "close_time": 1740675599999}, {"open_time": 1740675600000, "open": 126.7, "high": 126.7, "low": 125.35, "close": 126.64, "volume": 9.15, "close_time": 1740679199999}, {"open_time": 1740679200000, "open": 126.23, "high": 127.43, "low": 126.0, "close": 127.43, "volume": 4.429, "close_time": 1740682799999}, {"open_time": 1740682800000, "open": 125.94, "high": 126.48, "low": 124.48, "close": 124.75, "volume": 20.928, "close_time": 1740686399999}, {"open_time": 1740686400000, "open": 124.47, "high": 125.66, "low": 123.43, "close": 125.54, "volume": 74.004, "close_time": 1740689999999}, {"open_time": 1740690000000, "open": 125.43, "high": 128.0, "low": 124.93, "close": 127.57, "volume": 41.753, "close_time": 1740693599999}, {"open_time": 1740693600000, "open": 127.0, "high": 127.0, "low": 125.45, "close": 126.31, "volume": 14.733, "close_time": 1740697199999}, {"open_time": 1740697200000, "open": 126.56, "high": 126.56, "low": 126.18, "close": 126.49, "volume": 3.726, "close_time": 1740700799999}, {"open_time": 1740700800000, "open": 126.91, "high": 127.38, "low": 124.93, "close": 124.93, "volume": 15.291, "close_time": 1740704399999}, {"open_time": 1740704400000, "open": 124.93, "high": 124.93, "low": 120.64, "close": 123.53, "volume": 117.318, "close_time": 1740707999999}, {"open_time": 1740708000000, "open": 123.53, "high": 124.42, "low": 119.8, "close": 124.13, "volume": 155.902, "close_time": 1740711599999}, {"open_time": 1740711600000, "open": 124.4, "high": 125.95, "low": 122.38, "close": 122.38, "volume": 48.104, "close_time": 1740715199999}, {"open_time": 1740715200000, "open": 122.4, "high": 123.54, "low": 120.43, "close": 120.86, "volume": 114.277, "close_time": 1740718799999}, {"open_time": 1740718800000, "open": 120.64, "high": 120.79, "low": 117.31, "close": 119.48, "volume": 83.207, "close_time": 1740722399999}, {"open_time": 1740722400000, "open": 119.18, "high": 119.42, "low": 116.2, "close": 117.1, "volume": 100.589, "close_time": 1740725999999}, {"open_time": 1740726000000, "open": 117.91, "high": 118.16, "low": 115.97, "close": 116.35, "volume": 139.458, "close_time": 1740729599999}, {"open_time": 1740729600000, "open": 115.78, "high": 117.91, "low": 114.35, "close": 117.91, "volume": 66.771, "close_time": 1740733199999}, {"open_time": 1740733200000, "open": 118.12, "high": 121.19, "low": 118.05, "close": 120.36, "volume": 54.773, "close_time": 1740736799999}, {"open_time": 1740736800000, "open": 119.88, "high": 119.88, "low": 118.54, "close": 119.3, "volume": 8.286, "close_time": 1740740399999}, {"open_time": 1740740400000, "open": 119.26, "high": 119.26, "low": 119.26, "close": 119.26, "volume": 0.209, "close_time": 1740743999999}, {"open_time": 1740744000000, "open": 119.59, "high": 121.04, "low": 119.35, "close": 121.04, "volume": 15.312, "close_time": 1740747599999}, {"open_time": 1740747600000, "open": 120.6, "high": 121.94, "low": 119.87, "close": 121.33, "volume": 28.749, "close_time": 1740751199999}, {"open_time": 1740751200000, "open": 120.54, "high": 126.59, "low": 120.54, "close": 124.0, "volume": 216.624, "close_time": 1740754799999}, {"open_time": 1740754800000, "open": 123.83, "high": 126.04, "low": 123.83, "close": 125.0, "volume": 59.806, "close_time": 1740758399999}, {"open_time": 1740758400000, "open": 124.76, "high": 125.42, "low": 123.68, "close": 125.01, "volume": 7.003, "close_time": 1740761999999}, {"open_time": 1740762000000, "open": 123.92, "high": 124.97, "low": 123.82, "close": 124.58, "volume": 35.095, "close_time": 1740765599999}, {"open_time": 1740765600000, "open": 124.23, "high": 126.4, "low": 123.92, "close": 125.75, "volume": 8.317, "close_time": 1740769199999}, {"open_time": 1740769200000, "open": 125.02, "high": 128.0, "low": 125.02, "close": 127.61, "volume": 45.11, "close_time": 1740772799999}, {"open_time": 1740772800000, "open": 127.83, "high": 128.88, "low": 126.91, "close": 127.62, "volume": 29.078, "close_time": 1740776399999}, {"open_time": 1740776400000, "open": 128.11, "high": 128.11, "low": 127.17, "close": 127.17, "volume": 2.245, "close_time": 1740779999999}, {"open_time": 1740780000000, "open": 127.96, "high": 128.35, "low": 127.96, "close": 128.35, "volume": 4.493, "close_time": 1740783599999}, {"open_time": 1740783600000, "open": 129.0, "high": 129.3, "low": 128.11, "close": 128.11, "volume": 19.476, "close_time": 1740787199999}, {"open_time": 1740787200000, "open": 127.17, "high": 127.18, "low": 126.33, "close": 126.33, "volume": 9.956, "close_time": 1740790799999}, {"open_time": 1740790800000, "open": 126.56, "high": 127.56, "low": 126.18, "close": 127.56, "volume": 15.81, "close_time": 1740794399999}, {"open_time": 1740794400000, "open": 127.56, "high": 128.7, "low": 127.56, "close": 128.7, "volume": 2.193, "close_time": 1740797999999}, {"open_time": 1740798000000, "open": 128.78, "high": 129.23, "low": 128.2, "close": 128.35, "volume": 3.244, "close_time": 1740801599999}, {"open_time": 1740801600000, "open": 129.29, "high": 130.71, "low": 129.29, "close": 129.52, "volume": 38.412, "close_time": 1740805199999}, {"open_time": 1740805200000, "open": 128.85, "high": 128.85, "low": 126.89, "close": 126.89, "volume": 8.011, "close_time": 1740808799999}, {"open_time": 1740808800000, "open": 126.93, "high": 127.71, "low": 126.58, "close": 126.97, "volume": 29.722, "close_time": 1740812399999}, {"open_time": 1740812400000, "open": 127.27, "high": 127.38, "low": 126.22, "close": 126.22, "volume": 10.664, "close_time": 1740815999999}, {"open_time": 1740816000000, "open": 126.52, "high": 127.73, "low": 126.46, "close": 126.46, "volume": 21.063, "close_time": 1740819599999}, {"open_time": 1740819600000, "open": 126.7, "high": 126.7, "low": 126.06, "close": 126.06, "volume": 9.049, "close_time": 1740823199999}, {"open_time": 1740823200000, "open": 126.67, "high": 126.67, "low": 126.59, "close": 126.59, "volume": 3.108, "close_time": 1740826799999}, {"open_time": 1740826800000, "open": 125.9, "high": 125.9, "low": 124.96, "close": 125.83, "volume": 16.488, "close_time": 1740830399999}, {"open_time": 1740830400000, "open": 125.47, "high": 125.6, "low": 124.64, "close": 124.64, "volume": 4.788, "close_time": 1740833999999}, {"open_time": 1740834000000, "open": 124.48, "high": 124.5, "low": 123.13, "close": 123.13, "volume": 5.732, "close_time": 1740837599999}, {"open_time": 1740837600000, "open": 124.94, "high": 125.62, "low": 124.9, "close": 125.25, "volume": 14.284, "close_time": 1740841199999}, {"open_time": 1740841200000, "open": 125.36, "high": 125.36, "low": 125.36, "close": 125.36, "volume": 4.543, "close_time": 1740844799999}, {"open_time": 1740844800000, "open": 125.72, "high": 125.72, "low": 125.31, "close": 125.54, "volume": 5.8, "close_time": 1740848399999}, {"open_time": 1740848400000, "open": 125.2, "high": 125.2, "low": 124.44, "close": 124.44, "volume": 0.179, "close_time": 1740851999999}, {"open_time": 1740852000000, "open": 124.47, "high": 124.88, "low": 123.69, "close": 124.32, "volume": 49.15, "close_time": 1740855599999}, {"open_time": 1740855600000, "open": 124.6, "high": 125.19, "low": 124.29, "close": 124.87, "volume": 33.566, "close_time": 1740859199999}, {"open_time": 1740859200000, "open": 124.61, "high": 124.61, "low": 124.04, "close": 124.26, "volume": 105.245, "close_time": 1740862799999}, {"open_time": 1740862800000, "open": 125.07, "high": 126.02, "low": 124.23, "close": 126.02, "volume": 76.423, "close_time": 1740866399999}, {"open_time": 1740866400000, "open": 126.24, "high": 126.34, "low": 124.89, "close": 125.0, "volume": 17.305, "close_time": 1740869999999}, {"open_time": 1740870000000, "open": 125.26, "high": 125.5, "low": 122.77, "close": 124.14, "volume": 127.719, "close_time": 1740873599999}, {"open_time": 1740873600000, "open": 122.98, "high": 124.67, "low": 122.82, "close": 124.46, "volume": 29.539, "close_time": 1740877199999}, {"open_time": 1740877200000, "open": 124.23, "high": 124.23, "low": 122.84, "close": 123.12, "volume": 19.851, "close_time": 1740880799999}, {"open_time": 1740880800000, "open": 123.24, "high": 123.86, "low": 122.1, "close": 122.84, "volume": 14.495, "close_time": 1740884399999}, {"open_time": 1740884400000, "open": 123.06, "high": 123.06, "low": 122.9, "close": 122.96, "volume": 0.484, "close_time": 1740887999999}, {"open_time": 1740888000000, "open": 122.26, "high": 123.03, "low": 122.22, "close": 122.63, "volume": 21.59, "close_time": 1740891599999}, {"open_time": 1740891600000, "open": 122.33, "high": 122.81, "low": 122.32, "close": 122.32, "volume": 7.256, "close_time": 1740895199999}, {"open_time": 1740895200000, "open": 122.4, "high": 123.98, "low": 122.25, "close": 123.76, "volume": 17.947, "close_time": 1740898799999}, {"open_time": 1740898800000, "open": 122.84, "high": 122.84, "low": 122.06, "close": 122.43, "volume": 15.68, "close_time": 1740902399999}, {"open_time": 1740902400000, "open": 121.9, "high": 122.31, "low": 121.4, "close": 121.84, "volume": 25.048, "close_time": 1740905999999}, {"open_time": 1740906000000, "open": 121.84, "high": 122.29, "low": 121.66, "close": 122.29, "volume": 5.148, "close_time": 1740909599999}, {"open_time": 1740909600000, "open": 122.29, "high": 122.29, "low": 122.29, "close": 122.29, "volume": 0.0, "close_time": 1740913199999}, {"open_time": 1740913200000, "open": 122.18, "high": 122.3, "low": 122.0, "close": 122.27, "volume": 1.287, "close_time": 1740916799999}, {"open_time": 1740916800000, "open": 122.3, "high": 122.59, "low": 121.96, "close": 122.59, "volume": 19.526, "close_time": 1740920399999}, {"open_time": 1740920400000, "open": 121.35, "high": 121.35, "low": 117.73, "close": 119.17, "volume": 599.285, "close_time": 1740923999999}, {"open_time": 1740924000000, "open": 119.61, "high": 119.61, "low": 118.6, "close": 118.6, "volume": 12.431, "close_time": 1740927599999}, {"open_time": 1740927600000, "open": 118.65, "high": 124.65, "low": 118.1, "close": 122.18, "volume": 444.605, "close_time": 1740931199999}, {"open_time": 1740931200000, "open": 121.99, "high": 129.8, "low": 119.93, "close": 126.26, "volume": 415.258, "close_time": 1740934799999}, {"open_time": 1740934800000, "open": 126.49, "high": 128.18, "low": 124.64, "close": 125.86, "volume": 96.002, "close_time": 1740938399999}, {"open_time": 1740938400000, "open": 127.2, "high": 127.76, "low": 124.96, "close": 125.56, "volume": 125.533, "close_time": 1740941999999}, {"open_time": 1740942000000, "open": 125.3, "high": 127.06, "low": 125.28, "close": 126.34, "volume": 272.136, "close_time": 1740945599999}, {"open_time": 1740945600000, "open": 126.43, "high": 127.11, "low": 123.47, "close": 126.66, "volume": 160.951, "close_time": 1740949199999}, {"open_time": 1740949200000, "open": 126.99, "high": 127.73, "low": 126.44, "close": 126.44, "volume": 151.204, "close_time": 1740952799999}, {"open_time": 1740952800000, "open": 126.4, "high": 128.0, "low": 126.17, "close": 126.55, "volume": 23.417, "close_time": 1740956399999}, {"open_time": 1740956400000, "open": 126.8, "high": 129.1, "low": 126.8, "close": 127.25, "volume": 56.097, "close_time": 1740959999999}, {"open_time": 1740960000000, "open": 127.81, "high": 129.49, "low": 126.16, "close": 129.02, "volume": 224.722, "close_time": 1740963599999}, {"open_time": 1740963600000, "open": 129.02, "high": 130.1, "low": 126.89, "close": 127.28, "volume": 160.162, "close_time": 1740967199999}, {"open_time": 1740967200000, "open": 126.76, "high": 127.37, "low": 125.6, "close": 126.18, "volume": 30.217, "close_time": 1740970799999}, {"open_time": 1740970800000, "open": 126.13, "high": 126.14, "low": 123.69, "close": 124.57, "volume": 183.103, "close_time": 1740974399999}, {"open_time": 1740974400000, "open": 124.71, "high": 124.87, "low": 122.42, "close": 123.71, "volume": 30.252, "close_time": 1740977999999}, {"open_time": 1740978000000, "open": 122.65, "high": 122.65, "low": 122.25, "close": 122.25, "volume": 10.943, "close_time": 1740981599999}, {"open_time": 1740981600000, "open": 122.48, "high": 122.82, "low": 119.28, "close": 119.28, "volume": 79.743, "close_time": 1740985199999}, {"open_time": 1740985200000, "open": 119.07, "high": 119.07, "low": 117.04, "close": 119.01, "volume": 96.321, "close_time": 1740988799999}, {"open_time": 1740988800000, "open": 117.49, "high": 117.67, "low": 114.91, "close": 114.91, "volume": 333.155, "close_time": 1740992399999}, {"open_time": 1740992400000, "open": 115.84, "high": 116.44, "low": 115.01, "close": 116.42, "volume": 35.515, "close_time": 1740995999999}, {"open_time": 1740996000000, "open": 116.0, "high": 117.39, "low": 115.76, "close": 115.97, "volume": 18.89, "close_time": 1740999599999}, {"open_time": 1740999600000, "open": 116.75, "high": 117.22, "low": 116.75, "close": 116.89, "volume": 104.872, "close_time": 1741003199999}, {"open_time": 1741003200000, "open": 116.89, "high": 117.38, "low": 116.33, "close": 117.13, "volume": 12.37, "close_time": 1741006799999}, {"open_time": 1741006800000, "open": 117.36, "high": 118.87, "low": 116.8, "close": 118.87, "volume": 19.111, "close_time": 1741010399999}, {"open_time": 1741010400000, "open": 118.92, "high": 119.05, "low": 112.68, "close": 112.98, "volume": 102.357, "close_time": 1741013999999}, {"open_time": 1741014000000, "open": 113.99, "high": 115.43, "low": 113.65, "close": 113.65, "volume": 77.373, "close_time": 1741017599999}, {"open_time": 1741017600000, "open": 113.82, "high": 115.28, "low": 113.82, "close": 114.4, "volume": 244.011, "close_time": 1741021199999}, {"open_time": 1741021200000, "open": 114.41, "high": 115.62, "low": 114.09, "close": 115.62, "volume": 314.858, "close_time": 1741024799999}, {"open_time": 1741024800000, "open": 113.93, "high": 114.84, "low": 111.91, "close": 112.71, "volume": 243.817, "close_time": 1741028399999}, {"open_time": 1741028400000, "open": 113.0, "high": 113.0, "low": 107.47, "close": 107.49, "volume": 288.965, "close_time": 1741031999999}, {"open_time": 1741032000000, "open": 107.62, "high": 110.08, "low": 106.86, "close": 108.6, "volume": 224.947, "close_time": 1741035599999}, {"open_time": 1741035600000, "open": 108.97, "high": 110.43, "low": 108.24, "close": 108.24, "volume": 133.372, "close_time": 1741039199999}, {"open_time": 1741039200000, "open": 109.03, "high": 110.22, "low": 109.03, "close": 110.22, "volume": 34.198, "close_time": 1741042799999}, {"open_time": 1741042800000, "open": 110.1, "high": 110.91, "low": 109.99, "close": 109.99, "volume": 10.449, "close_time": 1741046399999}, {"open_time": 1741046400000, "open": 109.26, "high": 110.89, "low": 109.07, "close": 109.26, "volume": 39.112, "close_time": 1741049999999}, {"open_time": 1741050000000, "open": 109.13, "high": 109.31, "low": 103.22, "close": 104.32, "volume": 253.877, "close_time": 1741053599999}, {"open_time": 1741053600000, "open": 104.17, "high": 105.19, "low": 101.51, "close": 104.75, "volume": 112.301, "close_time": 1741057199999}, {"open_time": 1741057200000, "open": 104.17, "high": 105.3, "low": 103.25, "close": 105.2, "volume": 28.701, "close_time": 1741060799999}, {"open_time": 1741060800000, "open": 103.65, "high": 104.39, "low": 103.4, "close": 103.57, "volume": 31.307, "close_time": 1741064399999}, {"open_time": 1741064400000, "open": 103.72, "high": 106.07, "low": 103.72, "close": 105.71, "volume": 98.899, "close_time": 1741067999999}, {"open_time": 1741068000000, "open": 105.84, "high": 106.07, "low": 105.0, "close": 105.0, "volume": 9.537, "close_time": 1741071599999}, {"open_time": 1741071600000, "open": 104.8, "high": 104.8, "low": 100.67, "close": 100.93, "volume": 58.575, "close_time": 1741075199999}, {"open_time": 1741075200000, "open": 102.0, "high": 103.42, "low": 102.0, "close": 102.91, "volume": 25.07, "close_time": 1741078799999}, {"open_time": 1741078800000, "open": 103.47, "high": 103.67, "low": 102.01, "close": 102.01, "volume": 47.515, "close_time": 1741082399999}, {"open_time": 1741082400000, "open": 101.77, "high": 102.41, "low": 101.0, "close": 102.0, "volume": 11.558, "close_time": 1741085999999}, {"open_time": 1741086000000, "open": 102.6, "high": 103.84, "low": 102.32, "close": 103.23, "volume": 13.509, "close_time": 1741089599999}, {"open_time": 1741089600000, "open": 102.84, "high": 102.96, "low": 101.51, "close": 102.56, "volume": 19.558, "close_time": 1741093199999}, {"open_time": 1741093200000, "open": 101.66, "high": 101.66, "low": 99.25, "close": 100.65, "volume": 115.739, "close_time": 1741096799999}, {"open_time": 1741096800000, "open": 100.39, "high": 106.16, "low": 100.38, "close": 101.51, "volume": 104.017, "close_time": 1741100399999}, {"open_time": 1741100400000, "open": 101.26, "high": 101.61, "low": 95.0, "close": 99.32, "volume": 593.235, "close_time": 1741103999999}, {"open_time": 1741104000000, "open": 99.41, "high": 99.66, "low": 94.38, "close": 99.47, "volume": 312.179, "close_time": 1741107599999}, {"open_time": 1741107600000, "open": 100.04, "high": 102.55, "low": 100.04, "close": 102.11, "volume": 24.582, "close_time": 1741111199999}, {"open_time": 1741111200000, "open": 101.51, "high": 104.99, "low": 101.42, "close": 104.99, "volume": 34.929, "close_time": 1741114799999}, {"open_time": 1741114800000, "open": 103.75, "high": 104.58, "low": 103.48, "close": 103.91, "volume": 121.874, "close_time": 1741118399999}, {"open_time": 1741118400000, "open": 103.4, "high": 103.99, "low": 101.51, "close": 102.19, "volume": 24.524, "close_time": 1741121999999}, {"open_time": 1741122000000, "open": 101.88, "high": 104.34, "low": 101.88, "close": 102.55, "volume": 34.974, "close_time": 1741125599999}, {"open_time": 1741125600000, "open": 102.55, "high": 103.65, "low": 102.55, "close": 103.25, "volume": 58.344, "close_time": 1741129199999}, {"open_time": 1741129200000, "open": 102.6, "high": 103.67, "low": 102.35, "close": 103.42, "volume": 50.298, "close_time": 1741132799999}, {"open_time": 1741132800000, "open": 103.71, "high": 103.71, "low": 101.93, "close": 102.42, "volume": 28.786, "close_time": 1741136399999}, {"open_time": 1741136400000, "open": 102.42, "high": 104.24, "low": 101.88, "close": 104.24, "volume": 49.033, "close_time": 1741139999999}, {"open_time": 1741140000000, "open": 104.22, "high": 105.53, "low": 103.37, "close": 104.44, "volume": 79.403, "close_time": 1741143599999}, {"open_time": 1741143600000, "open": 104.13, "high": 104.44, "low": 103.0, "close": 103.0, "volume": 407.856, "close_time": 1741147199999}, {"open_time": 1741147200000, "open": 103.0, "high": 103.52, "low": 102.55, "close": 103.52, "volume": 1300.636, "close_time": 1741150799999}, {"open_time": 1741150800000, "open": 102.9, "high": 102.9, "low": 102.9, "close": 102.9, "volume": 2.569, "close_time": 1741154399999}, {"open_time": 1741154400000, "open": 102.38, "high": 102.94, "low": 102.35, "close": 102.94, "volume": 6.554, "close_time": 1741157999999}, {"open_time": 1741158000000, "open": 102.46, "high": 103.19, "low": 101.83, "close": 102.6, "volume": 9.163, "close_time": 1741161599999}, {"open_time": 1741161600000, "open": 102.6, "high": 104.02, "low": 101.86, "close": 104.02, "volume": 20.693, "close_time": 1741165199999}, {"open_time": 1741165200000, "open": 104.34, "high": 105.8, "low": 104.12, "close": 104.87, "volume": 29.481, "close_time": 1741168799999}, {"open_time": 1741168800000, "open": 104.91, "high": 106.62, "low": 104.77, "close": 105.83, "volume": 6.624, "close_time": 1741172399999}, {"open_time": 1741172400000, "open": 105.52, "high": 105.52, "low": 103.63, "close": 103.63, "volume": 19.803, "close_time": 1741175999999}, {"open_time": 1741176000000, "open": 104.03, "high": 104.38, "low": 103.5, "close": 103.53, "volume": 77.703, "close_time": 1741179599999}, {"open_time": 1741179600000, "open": 104.34, "high": 104.34, "low": 102.27, "close": 103.0, "volume": 17.802, "close_time": 1741183199999}, {"open_time": 1741183200000, "open": 103.04, "high": 103.39, "low": 101.69, "close": 102.01, "volume": 133.957, "close_time": 1741186799999}, {"open_time": 1741186800000, "open": 102.01, "high": 102.09, "low": 100.82, "close": 101.83, "volume": 256.117, "close_time": 1741190399999}, {"open_time": 1741190400000, "open": 102.29, "high": 118.22, "low": 101.45, "close": 102.88, "volume": 655.01, "close_time": 1741193999999}, {"open_time": 1741194000000, "open": 103.35, "high": 104.33, "low": 102.55, "close": 103.98, "volume": 14.676, "close_time": 1741197599999}, {"open_time": 1741197600000, "open": 103.9, "high": 103.94, "low": 103.1, "close": 103.57, "volume": 9.686, "close_time": 1741201199999}, {"open_time": 1741201200000, "open": 104.34, "high": 104.64, "low": 103.31, "close": 103.76, "volume": 11.403, "close_time": 1741204799999}, {"open_time": 1741204800000, "open": 104.34, "high": 104.82, "low": 103.61, "close": 104.82, "volume": 52.665, "close_time": 1741208399999}, {"open_time": 1741208400000, "open": 105.02, "high": 105.2, "low": 105.02, "close": 105.2, "volume": 2.701, "close_time": 1741211999999}, {"open_time": 1741212000000, "open": 104.59, "high": 104.79, "low": 104.07, "close": 104.58, "volume": 13.478, "close_time": 1741215599999}, {"open_time": 1741215600000, "open": 105.05, "high": 105.05, "low": 105.05, "close": 105.05, "volume": 3.41, "close_time": 1741219199999}, {"open_time": 1741219200000, "open": 104.54, "high": 105.19, "low": 103.76, "close": 104.2, "volume": 26.254, "close_time": 1741222799999}, {"open_time": 1741222800000, "open": 103.98, "high": 106.07, "low": 103.98, "close": 104.82, "volume": 89.254, "close_time": 1741226399999}, {"open_time": 1741226400000, "open": 105.18, "high": 106.93, "low": 105.18, "close": 106.93, "volume": 12.333, "close_time": 1741229999999}, {"open_time": 1741230000000, "open": 106.95, "high": 107.41, "low": 106.43, "close": 107.17, "volume": 11.118, "close_time": 1741233599999}, {"open_time": 1741233600000, "open": 107.23, "high": 109.79, "low": 107.23, "close": 109.66, "volume": 390.224, "close_time": 1741237199999}, {"open_time": 1741237200000, "open": 109.82, "high": 112.79, "low": 109.7, "close": 110.61, "volume": 73.83, "close_time": 1741240799999}, {"open_time": 1741240800000, "open": 110.24, "high": 110.24, "low": 108.71, "close": 108.78, "volume": 37.72, "close_time": 1741244399999}, {"open_time": 1741244400000, "open": 108.72, "high": 108.76, "low": 107.45, "close": 108.51, "volume": 382.968, "close_time": 1741247999999}, {"open_time": 1741248000000, "open": 108.53, "high": 109.58, "low": 108.53, "close": 109.58, "volume": 10.847, "close_time": 1741251599999}, {"open_time": 1741251600000, "open": 108.81, "high": 108.81, "low": 107.33, "close": 107.33, "volume": 21.504, "close_time": 1741255199999}, {"open_time": 1741255200000, "open": 107.49, "high": 108.46, "low": 107.49, "close": 108.19, "volume": 12.431, "close_time": 1741258799999}, {"open_time": 1741258800000, "open": 108.12, "high": 108.12, "low": 107.32, "close": 107.32, "volume": 4.413, "close_time": 1741262399999}, {"open_time": 1741262400000, "open": 107.14, "high": 107.14, "low": 105.68, "close": 105.8, "volume": 25.906, "close_time": 1741265999999}, {"open_time": 1741266000000, "open": 105.99, "high": 106.22, "low": 105.39, "close": 106.01, "volume": 6.526, "close_time": 1741269599999}, {"open_time": 1741269600000, "open": 106.05, "high": 106.09, "low": 104.19, "close": 105.02, "volume": 48.894, "close_time": 1741273199999}, {"open_time": 1741273200000, "open": 105.75, "high": 106.85, "low": 105.38, "close": 105.44, "volume": 41.609, "close_time": 1741276799999}, {"open_time": 1741276800000, "open": 105.34, "high": 105.35, "low": 103.5, "close": 103.5, "volume": 59.406, "close_time": 1741280399999}, {"open_time": 1741280400000, "open": 103.44, "high": 103.5, "low": 102.25, "close": 102.63, "volume": 125.915, "close_time": 1741283999999}, {"open_time": 1741284000000, "open": 102.91, "high": 102.92, "low": 102.23, "close": 102.69, "volume": 26.019, "close_time": 1741287599999}, {"open_time": 1741287600000, "open": 102.69, "high": 103.94, "low": 102.69, "close": 103.38, "volume": 80.506, "close_time": 1741291199999}, {"open_time": 1741291200000, "open": 103.42, "high": 103.48, "low": 102.66, "close": 102.96, "volume": 11.122, "close_time": 1741294799999}, {"open_time": 1741294800000, "open": 103.57, "high": 113.37, "low": 102.81, "close": 102.81, "volume": 135.078, "close_time": 1741298399999}, {"open_time": 1741298400000, "open": 104.2, "high": 104.36, "low": 103.46, "close": 104.06, "volume": 14.364, "close_time": 1741301999999}, {"open_time": 1741302000000, "open": 103.55, "high": 104.17, "low": 103.13, "close": 103.35, "volume": 89.271, "close_time": 1741305599999}, {"open_time": 1741305600000, "open": 103.3, "high": 104.28, "low": 97.29, "close": 98.14, "volume": 156.608, "close_time": 1741309199999}, {"open_time": 1741309200000, "open": 97.63, "high": 102.35, "low": 97.63, "close": 101.28, "volume": 49.617, "close_time": 1741312799999}, {"open_time": 1741312800000, "open": 100.8, "high": 101.07, "low": 100.62, "close": 101.07, "volume": 6.281, "close_time": 1741316399999}, {"open_time": 1741316400000, "open": 100.63, "high": 101.51, "low": 100.63, "close": 100.84, "volume": 29.214, "close_time": 1741319999999}, {"open_time": 1741320000000, "open": 100.63, "high": 101.13, "low": 100.63, "close": 101.09, "volume": 2.35, "close_time": 1741323599999}, {"open_time": 1741323600000, "open": 101.23, "high": 101.98, "low": 101.23, "close": 101.98, "volume": 8.645, "close_time": 1741327199999}, {"open_time": 1741327200000, "open": 101.53, "high": 102.48, "low": 101.19, "close": 102.27, "volume": 39.763, "close_time": 1741330799999}, {"open_time": 1741330800000, "open": 102.6, "high": 102.85, "low": 102.37, "close": 102.5, "volume": 5.488, "close_time": 1741334399999}, {"open_time": 1741334400000, "open": 101.98, "high": 102.85, "low": 101.98, "close": 102.85, "volume": 2.202, "close_time": 1741337999999}, {"open_time": 1741338000000, "open": 102.89, "high": 104.3, "low": 102.89, "close": 103.68, "volume": 157.963, "close_time": 1741341599999}, {"open_time": 1741341600000, "open": 103.68, "high": 104.73, "low": 103.68, "close": 104.73, "volume": 4.884, "close_time": 1741345199999}, {"open_time": 1741345200000, "open": 104.5, "high": 105.25, "low": 104.5, "close": 105.06, "volume": 6.885, "close_time": 1741348799999}, {"open_time": 1741348800000, "open": 105.34, "high": 105.34, "low": 103.82, "close": 104.5, "volume": 3.101, "close_time": 1741352399999}, {"open_time": 1741352400000, "open": 104.75, "high": 105.69, "low": 104.0, "close": 104.0, "volume": 19.638, "close_time": 1741355999999}, {"open_time": 1741356000000, "open": 104.58, "high": 105.8, "low": 103.82, "close": 104.75, "volume": 12.924, "close_time": 1741359599999}, {"open_time": 1741359600000, "open": 104.65, "high": 105.22, "low": 94.0, "close": 104.41, "volume": 97.687, "close_time": 1741363199999}, {"open_time": 1741363200000, "open": 104.39, "high": 104.39, "low": 102.26, "close": 102.89, "volume": 15.624, "close_time": 1741366799999}, {"open_time": 1741366800000, "open": 103.11, "high": 104.82, "low": 102.5, "close": 103.87, "volume": 324.969, "close_time": 1741370399999}, {"open_time": 1741370400000, "open": 104.2, "high": 105.56, "low": 104.2, "close": 105.56, "volume": 17.725, "close_time": 1741373999999}, {"open_time": 1741374000000, "open": 105.45, "high": 105.45, "low": 104.35, "close": 104.79, "volume": 2.361, "close_time": 1741377599999}, {"open_time": 1741377600000, "open": 105.21, "high": 106.46, "low": 104.65, "close": 105.49, "volume": 310.869, "close_time": 1741381199999}, {"open_time": 1741381200000, "open": 105.85, "high": 105.85, "low": 103.22, "close": 104.01, "volume": 87.39, "close_time": 1741384799999}, {"open_time": 1741384800000, "open": 104.01, "high": 104.38, "low": 102.89, "close": 104.12, "volume": 14.877, "close_time": 1741388399999}, {"open_time": 1741388400000, "open": 103.88, "high": 103.88, "low": 102.52, "close": 103.35, "volume": 54.122, "close_time": 1741391999999}, {"open_time": 1741392000000, "open": 103.37, "high": 105.8, "low": 103.37, "close": 105.74, "volume": 434.051, "close_time": 1741395599999}, {"open_time": 1741395600000, "open": 105.74, "high": 105.9, "low": 103.22, "close": 104.49, "volume": 21.418, "close_time": 1741399199999}, {"open_time": 1741399200000, "open": 104.49, "high": 105.15, "low": 104.49, "close": 105.13, "volume": 38.197, "close_time": 1741402799999}, {"open_time": 1741402800000, "open": 105.11, "high": 106.33, "low": 104.03, "close": 106.24, "volume": 21.225, "close_time": 1741406399999}, {"open_time": 1741406400000, "open": 106.37, "high": 108.0, "low": 105.85, "close": 107.71, "volume": 85.403, "close_time": 1741409999999}, {"open_time": 1741410000000, "open": 108.0, "high": 108.53, "low": 106.06, "close": 106.63, "volume": 295.864, "close_time": 1741413599999}, {"open_time": 1741413600000, "open": 106.7, "high": 106.7, "low": 104.94, "close": 105.24, "volume": 10.265, "close_time": 1741417199999}, {"open_time": 1741417200000, "open": 105.24, "high": 105.77, "low": 105.24, "close": 105.36, "volume": 9.038, "close_time": 1741420799999}, {"open_time": 1741420800000, "open": 105.36, "high": 105.87, "low": 104.75, "close": 104.75, "volume": 7.441, "close_time": 1741424399999}, {"open_time": 1741424400000, "open": 104.82, "high": 105.37, "low": 103.95, "close": 104.09, "volume": 16.704, "close_time": 1741427999999}, {"open_time": 1741428000000, "open": 104.14, "high": 104.81, "low": 104.13, "close": 104.81, "volume": 5.238, "close_time": 1741431599999}, {"open_time": 1741431600000, "open": 104.28, "high": 104.28, "low": 103.82, "close": 104.28, "volume": 392.813, "close_time": 1741435199999}, {"open_time": 1741435200000, "open": 104.28, "high": 105.22, "low": 104.28, "close": 105.22, "volume": 6.607, "close_time": 1741438799999}, {"open_time": 1741438800000, "open": 104.89, "high": 105.0, "low": 104.01, "close": 104.57, "volume": 13.432, "close_time": 1741442399999}, {"open_time": 1741442400000, "open": 104.53, "high": 104.53, "low": 103.86, "close": 104.04, "volume": 10.748, "close_time": 1741445999999}, {"open_time": 1741446000000, "open": 104.02, "high": 104.28, "low": 103.55, "close": 103.89, "volume": 7.941, "close_time": 1741449599999}, {"open_time": 1741449600000, "open": 103.82, "high": 103.82, "low": 103.0, "close": 103.16, "volume": 272.072, "close_time": 1741453199999}, {"open_time": 1741453200000, "open": 103.41, "high": 104.03, "low": 103.16, "close": 103.91, "volume": 2.276, "close_time": 1741456799999}, {"open_time": 1741456800000, "open": 103.91, "high": 103.99, "low": 103.91, "close": 103.99, "volume": 1.762, "close_time": 1741460399999}, {"open_time": 1741460400000, "open": 103.99, "high": 104.89, "low": 103.82, "close": 104.51, "volume": 4.074, "close_time": 1741463999999}, {"open_time": 1741464000000, "open": 104.31, "high": 104.31, "low": 103.88, "close": 104.1, "volume": 1.855, "close_time": 1741467599999}, {"open_time": 1741467600000, "open": 104.28, "high": 104.37, "low": 103.62, "close": 103.62, "volume": 4.999, "close_time": 1741471199999}, {"open_time": 1741471200000, "open": 103.62, "high": 103.62, "low": 103.0, "close": 103.02, "volume": 13.205, "close_time": 1741474799999}, {"open_time": 1741474800000, "open": 103.11, "high": 103.11, "low": 102.0, "close": 102.83, "volume": 93.462, "close_time": 1741478399999}, {"open_time": 1741478400000, "open": 102.66, "high": 102.79, "low": 101.98, "close": 102.51, "volume": 259.421, "close_time": 1741481999999}, {"open_time": 1741482000000, "open": 102.27, "high": 102.55, "low": 101.69, "close": 101.69, "volume": 4.015, "close_time": 1741485599999}, {"open_time": 1741485600000, "open": 101.53, "high": 101.53, "low": 101.2, "close": 101.2, "volume": 18.83, "close_time": 1741489199999}, {"open_time": 1741489200000, "open": 101.2, "high": 101.56, "low": 101.1, "close": 101.48, "volume": 46.527, "close_time": 1741492799999}, {"open_time": 1741492800000, "open": 101.47, "high": 101.8, "low": 101.09, "close": 101.09, "volume": 2.417, "close_time": 1741496399999}, {"open_time": 1741496400000, "open": 101.26, "high": 101.38, "low": 100.77, "close": 100.98, "volume": 18.925, "close_time": 1741499999999}, {"open_time": 1741500000000, "open": 100.77, "high": 100.77, "low": 100.0, "close": 100.0, "volume": 15.28, "close_time": 1741503599999}, {"open_time": 1741503600000, "open": 100.67, "high": 101.44, "low": 100.67, "close": 101.44, "volume": 7.964, "close_time": 1741507199999}, {"open_time": 1741507200000, "open": 101.52, "high": 101.56, "low": 100.42, "close": 100.42, "volume": 32.616, "close_time": 1741510799999}, {"open_time": 1741510800000, "open": 100.47, "high": 101.29, "low": 100.16, "close": 101.12, "volume": 6.077, "close_time": 1741514399999}, {"open_time": 1741514400000, "open": 100.59, "high": 100.6, "low": 98.7, "close": 98.94, "volume": 329.73, "close_time": 1741517999999}, {"open_time": 1741518000000, "open": 99.2, "high": 99.7, "low": 99.2, "close": 99.7, "volume": 7.158, "close_time": 1741521599999}, {"open_time": 1741521600000, "open": 99.23, "high": 99.23, "low": 98.2, "close": 98.36, "volume": 11.399, "close_time": 1741525199999}, {"open_time": 1741525200000, "open": 99.32, "high": 99.44, "low": 97.72, "close": 97.72, "volume": 17.008, "close_time": 1741528799999}, {"open_time": 1741528800000, "open": 98.32, "high": 99.44, "low": 98.32, "close": 99.44, "volume": 18.649, "close_time": 1741532399999}, {"open_time": 1741532400000, "open": 99.51, "high": 100.49, "low": 99.47, "close": 100.11, "volume": 18.427, "close_time": 1741535999999}, {"open_time": 1741536000000, "open": 100.11, "high": 100.86, "low": 96.63, "close": 96.63, "volume": 58.358, "close_time": 1741539599999}, {"open_time": 1741539600000, "open": 96.56, "high": 97.49, "low": 95.74, "close": 95.99, "volume": 29.336, "close_time": 1741543199999}, {"open_time": 1741543200000, "open": 95.99, "high": 96.84, "low": 95.27, "close": 95.27, "volume": 20.693, "close_time": 1741546799999}, {"open_time": 1741546800000, "open": 96.11, "high": 97.49, "low": 96.11, "close": 97.19, "volume": 35.441, "close_time": 1741550399999}, {"open_time": 1741550400000, "open": 97.19, "high": 97.85, "low": 96.73, "close": 96.73, "volume": 25.099, "close_time": 1741553999999}, {"open_time": 1741554000000, "open": 96.73, "high": 96.73, "low": 95.3, "close": 95.3, "volume": 57.272, "close_time": 1741557599999}, {"open_time": 1741557600000, "open": 95.3, "high": 95.3, "low": 94.15, "close": 94.15, "volume": 23.156, "close_time": 1741561199999}, {"open_time": 1741561200000, "open": 94.12, "high": 95.45, "low": 93.67, "close": 94.0, "volume": 38.522, "close_time": 1741564799999}, {"open_time": 1741564800000, "open": 95.07, "high": 96.02, "low": 93.23, "close": 95.92, "volume": 43.835, "close_time": 1741568399999}, {"open_time": 1741568400000, "open": 96.15, "high": 96.37, "low": 94.84, "close": 94.84, "volume": 30.791, "close_time": 1741571999999}, {"open_time": 1741572000000, "open": 94.86, "high": 96.26, "low": 94.86, "close": 94.94, "volume": 224.796, "close_time": 1741575599999}, {"open_time": 1741575600000, "open": 94.94, "high": 95.89, "low": 94.12, "close": 95.74, "volume": 13.344, "close_time": 1741579199999}, {"open_time": 1741579200000, "open": 95.66, "high": 96.84, "low": 95.66, "close": 96.84, "volume": 6.788, "close_time": 1741582799999}, {"open_time": 1741582800000, "open": 96.88, "high": 97.48, "low": 96.48, "close": 97.21, "volume": 7.465, "close_time": 1741586399999}, {"open_time": 1741586400000, "open": 96.52, "high": 96.52, "low": 96.07, "close": 96.51, "volume": 6.554, "close_time": 1741589999999}, {"open_time": 1741590000000, "open": 96.24, "high": 96.44, "low": 96.1, "close": 96.1, "volume": 1.746, "close_time": 1741593599999}, {"open_time": 1741593600000, "open": 96.17, "high": 96.17, "low": 94.84, "close": 94.84, "volume": 18.606, "close_time": 1741597199999}, {"open_time": 1741597200000, "open": 95.08, "high": 98.9, "low": 95.08, "close": 96.31, "volume": 279.855, "close_time": 1741600799999}, {"open_time": 1741600800000, "open": 96.9, "high": 96.96, "low": 95.75, "close": 96.83, "volume": 31.304, "close_time": 1741604399999}, {"open_time": 1741604400000, "open": 97.14, "high": 98.2, "low": 97.11, "close": 98.2, "volume": 202.535, "close_time": 1741607999999}, {"open_time": 1741608000000, "open": 98.2, "high": 98.57, "low": 97.39, "close": 97.39, "volume": 175.392, "close_time": 1741611599999}, {"open_time": 1741611600000, "open": 97.06, "high": 97.06, "low": 95.57, "close": 95.57, "volume": 85.324, "close_time": 1741615199999}, {"open_time": 1741615200000, "open": 95.66, "high": 95.66, "low": 91.35, "close": 91.91, "volume": 1344.708, "close_time": 1741618799999}, {"open_time": 1741618800000, "open": 91.75, "high": 93.7, "low": 91.75, "close": 93.7, "volume": 33.551, "close_time": 1741622399999}, {"open_time": 1741622400000, "open": 92.82, "high": 92.82, "low": 90.94, "close": 90.94, "volume": 484.187, "close_time": 1741625999999}, {"open_time": 1741626000000, "open": 90.7, "high": 90.7, "low": 88.37, "close": 89.04, "volume": 76.664, "close_time": 1741629599999}, {"open_time": 1741629600000, "open": 89.25, "high": 89.7, "low": 86.77, "close": 86.77, "volume": 60.462, "close_time": 1741633199999}, {"open_time": 1741633200000, "open": 87.09, "high": 89.67, "low": 87.09, "close": 89.13, "volume": 32.658, "close_time": 1741636799999}, {"open_time": 1741636800000, "open": 88.87, "high": 89.27, "low": 87.58, "close": 88.53, "volume": 27.283, "close_time": 1741640399999}, {"open_time": 1741640400000, "open": 88.22, "high": 89.17, "low": 87.98, "close": 88.68, "volume": 12.095, "close_time": 1741643999999}, {"open_time": 1741644000000, "open": 88.52, "high": 88.52, "low": 87.25, "close": 88.04, "volume": 11.187, "close_time": 1741647599999}, {"open_time": 1741647600000, "open": 87.75, "high": 88.55, "low": 87.4, "close": 87.4, "volume": 12.538, "close_time": 1741651199999}, {"open_time": 1741651200000, "open": 88.03, "high": 88.38, "low": 83.55, "close": 85.2, "volume": 179.485, "close_time": 1741654799999}, {"open_time": 1741654800000, "open": 84.84, "high": 86.96, "low": 83.9, "close": 86.96, "volume": 42.678, "close_time": 1741658399999}, {"open_time": 1741658400000, "open": 87.4, "high": 88.33, "low": 87.4, "close": 88.22, "volume": 29.369, "close_time": 1741661999999}, {"open_time": 1741662000000, "open": 88.33, "high": 88.8, "low": 87.4, "close": 87.4, "volume": 4.658, "close_time": 1741665599999}, {"open_time": 1741665600000, "open": 87.3, "high": 87.94, "low": 87.22, "close": 87.94, "volume": 4.025, "close_time": 1741669199999}, {"open_time": 1741669200000, "open": 88.55, "high": 89.3, "low": 88.47, "close": 88.47, "volume": 4.083, "close_time": 1741672799999}, {"open_time": 1741672800000, "open": 88.77, "high": 88.77, "low": 87.43, "close": 88.1, "volume": 16.325, "close_time": 1741676399999}, {"open_time": 1741676400000, "open": 88.64, "high": 88.64, "low": 87.77, "close": 87.79, "volume": 10.429, "close_time": 1741679999999}, {"open_time": 1741680000000, "open": 88.22, "high": 89.12, "low": 88.22, "close": 88.75, "volume": 4.241, "close_time": 1741683599999}, {"open_time": 1741683600000, "open": 89.1, "high": 89.74, "low": 89.09, "close": 89.74, "volume": 4.431, "close_time": 1741687199999}, {"open_time": 1741687200000, "open": 88.72, "high": 89.53, "low": 88.72, "close": 89.0, "volume": 29.401, "close_time": 1741690799999}, {"open_time": 1741690800000, "open": 89.14, "high": 89.19, "low": 88.55, "close": 89.19, "volume": 564.293, "close_time": 1741694399999}, {"open_time": 1741694400000, "open": 88.8, "high": 88.8, "low": 87.69, "close": 87.79, "volume": 7.845, "close_time": 1741697999999}, {"open_time": 1741698000000, "open": 87.58, "high": 89.7, "low": 86.55, "close": 88.63, "volume": 88.008, "close_time": 1741701599999}, {"open_time": 1741701600000, "open": 88.75, "high": 88.79, "low": 86.25, "close": 87.51, "volume": 118.893, "close_time": 1741705199999}, {"open_time": 1741705200000, "open": 87.15, "high": 90.22, "low": 87.15, "close": 90.22, "volume": 100.781, "close_time": 1741708799999}, {"open_time": 1741708800000, "open": 90.31, "high": 92.99, "low": 90.24, "close": 91.13, "volume": 766.213, "close_time": 1741712399999}, {"open_time": 1741712400000, "open": 90.88, "high": 90.88, "low": 89.7, "close": 90.49, "volume": 46.041, "close_time": 1741715999999}, {"open_time": 1741716000000, "open": 90.46, "high": 92.76, "low": 90.46, "close": 92.74, "volume": 11.975, "close_time": 1741719599999}, {"open_time": 1741719600000, "open": 92.6, "high": 92.6, "low": 91.45, "close": 91.45, "volume": 16.399, "close_time": 1741723199999}, {"open_time": 1741723200000, "open": 91.89, "high": 91.89, "low": 91.79, "close": 91.79, "volume": 0.858, "close_time": 1741726799999}, {"open_time": 1741726800000, "open": 91.65, "high": 92.22, "low": 91.53, "close": 91.53, "volume": 3.258, "close_time": 1741730399999}, {"open_time": 1741730400000, "open": 91.08, "high": 91.76, "low": 91.04, "close": 91.73, "volume": 20.803, "close_time": 1741733999999}, {"open_time": 1741734000000, "open": 91.17, "high": 91.17, "low": 90.31, "close": 90.49, "volume": 48.375, "close_time": 1741737599999}, {"open_time": 1741737600000, "open": 90.27, "high": 91.16, "low": 90.25, "close": 90.38, "volume": 15.471, "close_time": 1741741199999}, {"open_time": 1741741200000, "open": 91.0, "high": 91.76, "low": 90.81, "close": 91.18, "volume": 13.901, "close_time": 1741744799999}, {"open_time": 1741744800000, "open": 90.41, "high": 90.6, "low": 88.93, "close": 89.03, "volume": 28.277, "close_time": 1741748399999}, {"open_time": 1741748400000, "open": 89.13, "high": 89.21, "low": 88.75, "close": 88.75, "volume": 22.379, "close_time": 1741751999999}, {"open_time": 1741752000000, "open": 88.63, "high": 88.63, "low": 88.35, "close": 88.35, "volume": 1.934, "close_time": 1741755599999}, {"open_time": 1741755600000, "open": 88.52, "high": 89.7, "low": 88.47, "close": 89.7, "volume": 32.036, "close_time": 1741759199999}, {"open_time": 1741759200000, "open": 89.61, "high": 89.61, "low": 88.59, "close": 88.59, "volume": 15.744, "close_time": 1741762799999}, {"open_time": 1741762800000, "open": 89.39, "high": 89.67, "low": 89.39, "close": 89.62, "volume": 4.499, "close_time": 1741766399999}, {"open_time": 1741766400000, "open": 90.19, "high": 90.59, "low": 89.83, "close": 90.26, "volume": 5.89, "close_time": 1741769999999}, {"open_time": 1741770000000, "open": 90.66, "high": 90.94, "low": 89.26, "close": 89.67, "volume": 8.257, "close_time": 1741773599999}, {"open_time": 1741773600000, "open": 89.79, "high": 89.79, "low": 89.79, "close": 89.79, "volume": 1.736, "close_time": 1741777199999}, {"open_time": 1741777200000, "open": 90.67, "high": 90.85, "low": 90.22, "close": 90.85, "volume": 4.224, "close_time": 1741780799999}, {"open_time": 1741780800000, "open": 91.01, "high": 92.9, "low": 91.01, "close": 91.65, "volume": 29.351, "close_time": 1741784399999}, {"open_time": 1741784400000, "open": 92.21, "high": 92.21, "low": 89.89, "close": 89.89, "volume": 40.491, "close_time": 1741787999999}, {"open_time": 1741788000000, "open": 89.81, "high": 89.81, "low": 88.52, "close": 88.52, "volume": 24.408, "close_time": 1741791599999}, {"open_time": 1741791600000, "open": 88.39, "high": 89.76, "low": 87.39, "close": 89.76, "volume": 38.714, "close_time": 1741795199999}, {"open_time": 1741795200000, "open": 89.71, "high": 90.66, "low": 89.71, "close": 90.17, "volume": 20.601, "close_time": 1741798799999}, {"open_time": 1741798800000, "open": 90.07, "high": 90.91, "low": 90.06, "close": 90.06, "volume": 14.728, "close_time": 1741802399999}, {"open_time": 1741802400000, "open": 90.93, "high": 91.12, "low": 90.67, "close": 90.75, "volume": 12.784, "close_time": 1741805999999}, {"open_time": 1741806000000, "open": 90.72, "high": 91.56, "low": 90.72, "close": 91.56, "volume": 1.108, "close_time": 1741809599999}, {"open_time": 1741809600000, "open": 91.48, "high": 91.48, "low": 91.33, "close": 91.33, "volume": 0.894, "close_time": 1741813199999}, {"open_time": 1741813200000, "open": 91.62, "high": 91.76, "low": 91.19, "close": 91.19, "volume": 4.242, "close_time": 1741816799999}, {"open_time": 1741816800000, "open": 91.88, "high": 91.88, "low": 91.72, "close": 91.72, "volume": 1.456, "close_time": 1741820399999}, {"open_time": 1741820400000, "open": 91.23, "high": 91.53, "low": 91.22, "close": 91.53, "volume": 1.784, "close_time": 1741823999999}, {"open_time": 1741824000000, "open": 91.29, "high": 91.75, "low": 90.72, "close": 91.75, "volume": 66.918, "close_time": 1741827599999}, {"open_time": 1741827600000, "open": 91.0, "high": 91.0, "low": 90.51, "close": 90.51, "volume": 1.78, "close_time": 1741831199999}, {"open_time": 1741831200000, "open": 91.39, "high": 91.64, "low": 91.19, "close": 91.19, "volume": 54.903, "close_time": 1741834799999}, {"open_time": 1741834800000, "open": 90.92, "high": 90.92, "low": 90.47, "close": 90.53, "volume": 5.221, "close_time": 1741838399999}, {"open_time": 1741838400000, "open": 90.63, "high": 90.63, "low": 89.9, "close": 89.9, "volume": 19.213, "close_time": 1741841999999}, {"open_time": 1741842000000, "open": 90.23, "high": 90.23, "low": 89.27, "close": 89.27, "volume": 13.179, "close_time": 1741845599999}, {"open_time": 1741845600000, "open": 89.2, "high": 89.44, "low": 88.9, "close": 89.25, "volume": 10.504, "close_time": 1741849199999}, {"open_time": 1741849200000, "open": 89.58, "high": 89.58, "low": 89.54, "close": 89.54, "volume": 0.062, "close_time": 1741852799999}, {"open_time": 1741852800000, "open": 88.74, "high": 88.75, "low": 88.54, "close": 88.73, "volume": 16.048, "close_time": 1741856399999}, {"open_time": 1741856400000, "open": 89.7, "high": 90.13, "low": 89.59, "close": 90.11, "volume": 11.364, "close_time": 1741859999999}, {"open_time": 1741860000000, "open": 90.17, "high": 90.36, "low": 90.14, "close": 90.36, "volume": 3.379, "close_time": 1741863599999}, {"open_time": 1741863600000, "open": 89.61, "high": 89.99, "low": 89.61, "close": 89.95, "volume": 8.994, "close_time": 1741867199999}, {"open_time": 1741867200000, "open": 89.94, "high": 91.12, "low": 89.7, "close": 89.7, "volume": 24.71, "close_time": 1741870799999}, {"open_time": 1741870800000, "open": 89.15, "high": 89.84, "low": 88.25, "close": 88.25, "volume": 15.411, "close_time": 1741874399999}, {"open_time": 1741874400000, "open": 88.91, "high": 89.56, "low": 88.77, "close": 89.19, "volume": 8.791, "close_time": 1741877999999}, {"open_time": 1741878000000, "open": 88.98, "high": 89.11, "low": 88.5, "close": 88.5, "volume": 14.789, "close_time": 1741881599999}, {"open_time": 1741881600000, "open": 88.51, "high": 88.51, "low": 87.14, "close": 87.14, "volume": 16.709, "close_time": 1741885199999}, {"open_time": 1741885200000, "open": 87.14, "high": 87.16, "low": 86.52, "close": 86.52, "volume": 29.326, "close_time": 1741888799999}, {"open_time": 1741888800000, "open": 87.22, "high": 87.81, "low": 86.85, "close": 86.85, "volume": 10.575, "close_time": 1741892399999}, {"open_time": 1741892400000, "open": 86.84, "high": 86.84, "low": 86.53, "close": 86.53, "volume": 1.803, "close_time": 1741895999999}, {"open_time": 1741896000000, "open": 86.97, "high": 87.3, "low": 86.92, "close": 87.05, "volume": 6.584, "close_time": 1741899599999}, {"open_time": 1741899600000, "open": 86.99, "high": 87.0, "low": 86.44, "close": 86.44, "volume": 1.86, "close_time": 1741903199999}, {"open_time": 1741903200000, "open": 87.13, "high": 88.44, "low": 87.13, "close": 88.44, "volume": 6.179, "close_time": 1741906799999}, {"open_time": 1741906800000, "open": 88.24, "high": 88.65, "low": 87.77, "close": 87.77, "volume": 3.18, "close_time": 1741910399999}, {"open_time": 1741910400000, "open": 88.09, "high": 88.85, "low": 88.01, "close": 88.85, "volume": 2.815, "close_time": 1741913999999}, {"open_time": 1741914000000, "open": 88.78, "high": 89.11, "low": 88.48, "close": 89.04, "volume": 12.25, "close_time": 1741917599999}, {"open_time": 1741917600000, "open": 89.25, "high": 89.56, "low": 89.23, "close": 89.56, "volume": 1.925, "close_time": 1741921199999}, {"open_time": 1741921200000, "open": 89.31, "high": 89.31, "low": 88.83, "close": 89.14, "volume": 4.636, "close_time": 1741924799999}, {"open_time": 1741924800000, "open": 89.49, "high": 89.49, "low": 88.97, "close": 89.1, "volume": 2.206, "close_time": 1741928399999}, {"open_time": 1741928400000, "open": 88.8, "high": 89.2, "low": 88.52, "close": 89.01, "volume": 6.062, "close_time": 1741931999999}, {"open_time": 1741932000000, "open": 89.02, "high": 89.02, "low": 88.78, "close": 88.78, "volume": 2.977, "close_time": 1741935599999}, {"open_time": 1741935600000, "open": 88.61, "high": 89.48, "low": 88.48, "close": 89.26, "volume": 8.457, "close_time": 1741939199999}, {"open_time": 1741939200000, "open": 89.49, "high": 90.08, "low": 89.49, "close": 90.08, "volume": 1.114, "close_time": 1741942799999}, {"open_time": 1741942800000, "open": 89.75, "high": 90.52, "low": 89.75, "close": 90.52, "volume": 18.337, "close_time": 1741946399999}, {"open_time": 1741946400000, "open": 90.52, "high": 90.53, "low": 90.52, "close": 90.53, "volume": 0.552, "close_time": 1741949999999}, {"open_time": 1741950000000, "open": 90.13, "high": 90.41, "low": 90.12, "close": 90.34, "volume": 11.371, "close_time": 1741953599999}, {"open_time": 1741953600000, "open": 90.31, "high": 90.73, "low": 90.1, "close": 90.68, "volume": 12.516, "close_time": 1741957199999}, {"open_time": 1741957200000, "open": 90.75, "high": 91.16, "low": 90.33, "close": 91.12, "volume": 22.34, "close_time": 1741960799999}, {"open_time": 1741960800000, "open": 90.23, "high": 90.67, "low": 89.6, "close": 90.38, "volume": 7.68, "close_time": 1741964399999}, {"open_time": 1741964400000, "open": 90.71, "high": 92.76, "low": 90.71, "close": 91.5, "volume": 38.87, "close_time": 1741967999999}, {"open_time": 1741968000000, "open": 91.31, "high": 92.44, "low": 91.26, "close": 92.44, "volume": 14.421, "close_time": 1741971599999}, {"open_time": 1741971600000, "open": 92.2, "high": 92.25, "low": 91.71, "close": 91.91, "volume": 3.931, "close_time": 1741975199999}, {"open_time": 1741975200000, "open": 92.09, "high": 92.09, "low": 92.09, "close": 92.09, "volume": 0.558, "close_time": 1741978799999}, {"open_time": 1741978800000, "open": 92.27, "high": 92.49, "low": 91.91, "close": 91.94, "volume": 23.936, "close_time": 1741982399999}, {"open_time": 1741982400000, "open": 91.65, "high": 91.65, "low": 90.94, "close": 91.28, "volume": 12.944, "close_time": 1741985999999}, {"open_time": 1741986000000, "open": 91.55, "high": 91.7, "low": 90.96, "close": 91.04, "volume": 6.639, "close_time": 1741989599999}, {"open_time": 1741989600000, "open": 91.02, "high": 91.98, "low": 91.02, "close": 91.98, "volume": 7.094, "close_time": 1741993199999}, {"open_time": 1741993200000, "open": 91.85, "high": 91.85, "low": 91.42, "close": 91.51, "volume": 2.231, "close_time": 1741996799999}, {"open_time": 1741996800000, "open": 91.63, "high": 91.96, "low": 91.23, "close": 91.96, "volume": 4.489, "close_time": 1742000399999}, {"open_time": 1742000400000, "open": 91.69, "high": 91.91, "low": 91.13, "close": 91.16, "volume": 5.865, "close_time": 1742003999999}, {"open_time": 1742004000000, "open": 91.12, "high": 91.8, "low": 91.12, "close": 91.8, "volume": 1.378, "close_time": 1742007599999}, {"open_time": 1742007600000, "open": 91.84, "high": 92.32, "low": 91.84, "close": 92.32, "volume": 7.824, "close_time": 1742011199999}, {"open_time": 1742011200000, "open": 92.34, "high": 92.45, "low": 91.83, "close": 92.45, "volume": 1.614, "close_time": 1742014799999}, {"open_time": 1742014800000, "open": 92.01, "high": 92.45, "low": 92.01, "close": 92.45, "volume": 385.214, "close_time": 1742018399999}, {"open_time": 1742018400000, "open": 92.02, "high": 92.02, "low": 92.02, "close": 92.02, "volume": 0.043, "close_time": 1742021999999}, {"open_time": 1742022000000, "open": 92.02, "high": 92.02, "low": 92.02, "close": 92.02, "volume": 0.0, "close_time": 1742025599999}, {"open_time": 1742025600000, "open": 92.24, "high": 92.75, "low": 92.18, "close": 92.75, "volume": 8.463, "close_time": 1742029199999}, {"open_time": 1742029200000, "open": 92.72, "high": 93.7, "low": 92.72, "close": 92.89, "volume": 11.102, "close_time": 1742032799999}, {"open_time": 1742032800000, "open": 93.06, "high": 93.06, "low": 93.06, "close": 93.06, "volume": 1.27, "close_time": 1742036399999}, {"open_time": 1742036400000, "open": 93.72, "high": 93.82, "low": 93.72, "close": 93.82, "volume": 2.006, "close_time": 1742039999999}, {"open_time": 1742040000000, "open": 93.88, "high": 93.88, "low": 93.15, "close": 93.15, "volume": 2.359, "close_time": 1742043599999}, {"open_time": 1742043600000, "open": 93.9, "high": 94.02, "low": 93.71, "close": 93.71, "volume": 9.856, "close_time": 1742047199999}, {"open_time": 1742047200000, "open": 93.41, "high": 93.41, "low": 92.96, "close": 93.09, "volume": 6.891, "close_time": 1742050799999}, {"open_time": 1742050800000, "open": 92.89, "high": 93.12, "low": 92.65, "close": 92.65, "volume": 20.222, "close_time": 1742054399999}, {"open_time": 1742054400000, "open": 92.73, "high": 93.42, "low": 92.36, "close": 93.05, "volume": 9.837, "close_time": 1742057999999}, {"open_time": 1742058000000, "open": 93.25, "high": 93.42, "low": 93.19, "close": 93.42, "volume": 1.909, "close_time": 1742061599999}, {"open_time": 1742061600000, "open": 93.4, "high": 93.5, "low": 93.1, "close": 93.1, "volume": 7.964, "close_time": 1742065199999}, {"open_time": 1742065200000, "open": 92.76, "high": 92.99, "low": 92.66, "close": 92.91, "volume": 23.419, "close_time": 1742068799999}, {"open_time": 1742068800000, "open": 93.2, "high": 93.34, "low": 93.15, "close": 93.17, "volume": 21.512, "close_time": 1742072399999}, {"open_time": 1742072400000, "open": 93.18, "high": 93.41, "low": 93.17, "close": 93.19, "volume": 13.859, "close_time": 1742075999999}, {"open_time": 1742076000000, "open": 93.16, "high": 93.25, "low": 93.15, "close": 93.15, "volume": 400.52, "close_time": 1742079599999}, {"open_time": 1742079600000, "open": 93.15, "high": 93.15, "low": 92.41, "close": 92.55, "volume": 857.461, "close_time": 1742083199999}, {"open_time": 1742083200000, "open": 92.35, "high": 93.11, "low": 92.2, "close": 92.68, "volume": 12.015, "close_time": 1742086799999}, {"open_time": 1742086800000, "open": 92.82, "high": 93.04, "low": 91.98, "close": 92.72, "volume": 7.565, "close_time": 1742090399999}, {"open_time": 1742090400000, "open": 91.83, "high": 92.73, "low": 91.35, "close": 91.63, "volume": 10.002, "close_time": 1742093999999}, {"open_time": 1742094000000, "open": 91.79, "high": 92.21, "low": 91.79, "close": 91.88, "volume": 23.686, "close_time": 1742097599999}, {"open_time": 1742097600000, "open": 92.51, "high": 92.51, "low": 92.22, "close": 92.36, "volume": 5.452, "close_time": 1742101199999}, {"open_time": 1742101200000, "open": 92.12, "high": 92.43, "low": 92.12, "close": 92.43, "volume": 4.226, "close_time": 1742104799999}, {"open_time": 1742104800000, "open": 92.27, "high": 92.48, "low": 92.27, "close": 92.48, "volume": 5.213, "close_time": 1742108399999}, {"open_time": 1742108400000, "open": 91.81, "high": 92.3, "low": 91.78, "close": 92.28, "volume": 13.544, "close_time": 1742111999999}, {"open_time": 1742112000000, "open": 92.26, "high": 92.27, "low": 91.82, "close": 91.82, "volume": 1.624, "close_time": 1742115599999}, {"open_time": 1742115600000, "open": 92.08, "high": 92.08, "low": 91.08, "close": 91.31, "volume": 10.093, "close_time": 1742119199999}, {"open_time": 1742119200000, "open": 91.1, "high": 91.11, "low": 90.77, "close": 90.77, "volume": 3.385, "close_time": 1742122799999}, {"open_time": 1742122800000, "open": 90.54, "high": 90.54, "low": 88.76, "close": 88.76, "volume": 35.685, "close_time": 1742126399999}, {"open_time": 1742126400000, "open": 88.76, "high": 88.76, "low": 88.76, "close": 88.76, "volume": 0.0, "close_time": 1742129999999}, {"open_time": 1742130000000, "open": 89.24, "high": 89.52, "low": 88.43, "close": 88.72, "volume": 443.547, "close_time": 1742133599999}, {"open_time": 1742133600000, "open": 88.72, "high": 88.87, "low": 88.72, "close": 88.87, "volume": 1.181, "close_time": 1742137199999}, {"open_time": 1742137200000, "open": 89.46, "high": 89.7, "low": 88.92, "close": 89.15, "volume": 6.006, "close_time": 1742140799999}, {"open_time": 1742140800000, "open": 89.7, "high": 91.03, "low": 89.7, "close": 90.77, "volume": 48.223, "close_time": 1742144399999}, {"open_time": 1742144400000, "open": 90.35, "high": 90.68, "low": 90.09, "close": 90.09, "volume": 18.194, "close_time": 1742147999999}, {"open_time": 1742148000000, "open": 90.51, "high": 91.0, "low": 90.51, "close": 90.58, "volume": 105.131, "close_time": 1742151599999}, {"open_time": 1742151600000, "open": 90.4, "high": 90.4, "low": 89.3, "close": 89.43, "volume": 16.885, "close_time": 1742155199999}, {"open_time": 1742155200000, "open": 89.39, "high": 89.99, "low": 89.39, "close": 89.98, "volume": 31.627, "close_time": 1742158799999}, {"open_time": 1742158800000, "open": 90.52, "high": 91.0, "low": 90.45, "close": 91.0, "volume": 10.998, "close_time": 1742162399999}, {"open_time": 1742162400000, "open": 90.67, "high": 91.28, "low": 89.92, "close": 89.92, "volume": 111.259, "close_time": 1742165999999}, {"open_time": 1742166000000, "open": 89.7, "high": 90.43, "low": 89.6, "close": 90.43, "volume": 449.329, "close_time": 1742169599999}, {"open_time": 1742169600000, "open": 90.26, "high": 91.95, "low": 90.26, "close": 91.95, "volume": 8.153, "close_time": 1742173199999}, {"open_time": 1742173200000, "open": 92.0, "high": 92.72, "low": 91.58, "close": 92.71, "volume": 5.508, "close_time": 1742176799999}, {"open_time": 1742176800000, "open": 92.85, "high": 93.94, "low": 92.85, "close": 93.33, "volume": 61.433, "close_time": 1742180399999}, {"open_time": 1742180400000, "open": 93.33, "high": 93.43, "low": 93.02, "close": 93.35, "volume": 6.295, "close_time": 1742183999999}, {"open_time": 1742184000000, "open": 93.62, "high": 93.95, "low": 93.39, "close": 93.61, "volume": 50.464, "close_time": 1742187599999}, {"open_time": 1742187600000, "open": 93.12, "high": 93.12, "low": 92.17, "close": 92.17, "volume": 0.997, "close_time": 1742191199999}, {"open_time": 1742191200000, "open": 92.0, "high": 92.0, "low": 91.55, "close": 91.55, "volume": 0.762, "close_time": 1742194799999}, {"open_time": 1742194800000, "open": 92.31, "high": 92.31, "low": 92.07, "close": 92.07, "volume": 0.54, "close_time": 1742198399999}, {"open_time": 1742198400000, "open": 92.09, "high": 92.51, "low": 92.09, "close": 92.51, "volume": 6.69, "close_time": 1742201999999}, {"open_time": 1742202000000, "open": 92.75, "high": 93.15, "low": 92.61, "close": 93.15, "volume": 12.082, "close_time": 1742205599999}, {"open_time": 1742205600000, "open": 93.15, "high": 93.15, "low": 93.15, "close": 93.15, "volume": 0.0, "close_time": 1742209199999}, {"open_time": 1742209200000, "open": 93.7, "high": 93.7, "low": 93.14, "close": 93.14, "volume": 0.999, "close_time": 1742212799999}, {"open_time": 1742212800000, "open": 93.18, "high": 93.83, "low": 92.95, "close": 92.95, "volume": 69.006, "close_time": 1742216399999}, {"open_time": 1742216400000, "open": 92.6, "high": 93.31, "low": 92.32, "close": 92.98, "volume": 36.502, "close_time": 1742219999999}, {"open_time": 1742220000000, "open": 92.4, "high": 93.06, "low": 92.38, "close": 93.06, "volume": 9.044, "close_time": 1742223599999}, {"open_time": 1742223600000, "open": 93.32, "high": 93.6, "low": 93.02, "close": 93.41, "volume": 21.152, "close_time": 1742227199999}, {"open_time": 1742227200000, "open": 93.21, "high": 93.21, "low": 92.97, "close": 93.12, "volume": 45.232, "close_time": 1742230799999}, {"open_time": 1742230800000, "open": 92.86, "high": 93.96, "low": 92.86, "close": 93.6, "volume": 19.89, "close_time": 1742234399999}, {"open_time": 1742234400000, "open": 93.38, "high": 94.5, "low": 93.12, "close": 94.5, "volume": 124.797, "close_time": 1742237999999}, {"open_time": 1742238000000, "open": 94.26, "high": 94.34, "low": 93.34, "close": 93.34, "volume": 54.011, "close_time": 1742241599999}, {"open_time": 1742241600000, "open": 93.42, "high": 93.42, "low": 92.67, "close": 92.67, "volume": 30.162, "close_time": 1742245199999}, {"open_time": 1742245200000, "open": 92.72, "high": 93.17, "low": 92.72, "close": 92.9, "volume": 2.403, "close_time": 1742248799999}, {"open_time": 1742248800000, "open": 92.99, "high": 93.18, "low": 92.98, "close": 93.13, "volume": 7.396, "close_time": 1742252399999}, {"open_time": 1742252400000, "open": 92.72, "high": 92.72, "low": 92.2, "close": 92.2, "volume": 0.596, "close_time": 1742255999999}, {"open_time": 1742256000000, "open": 92.09, "high": 92.97, "low": 91.02, "close": 91.02, "volume": 51.75, "close_time": 1742259599999}, {"open_time": 1742259600000, "open": 91.12, "high": 91.55, "low": 90.01, "close": 90.31, "volume": 14.383, "close_time": 1742263199999}, {"open_time": 1742263200000, "open": 90.69, "high": 90.72, "low": 90.31, "close": 90.31, "volume": 5.234, "close_time": 1742266799999}, {"open_time": 1742266800000, "open": 89.99, "high": 90.2, "low": 89.61, "close": 89.61, "volume": 4.778, "close_time": 1742270399999}, {"open_time": 1742270400000, "open": 90.12, "high": 90.16, "low": 89.61, "close": 89.61, "volume": 5.951, "close_time": 1742273999999}, {"open_time": 1742274000000, "open": 89.96, "high": 89.99, "low": 89.95, "close": 89.99, "volume": 29.773, "close_time": 1742277599999}, {"open_time": 1742277600000, "open": 89.52, "high": 89.58, "low": 88.99, "close": 88.99, "volume": 8.194, "close_time": 1742281199999}, {"open_time": 1742281200000, "open": 89.74, "high": 89.74, "low": 89.37, "close": 89.37, "volume": 1.407, "close_time": 1742284799999}, {"open_time": 1742284800000, "open": 89.66, "high": 89.95, "low": 89.66, "close": 89.95, "volume": 7.844, "close_time": 1742288399999}, {"open_time": 1742288400000, "open": 90.15, "high": 90.15, "low": 89.6, "close": 89.6, "volume": 7.336, "close_time": 1742291999999}, {"open_time": 1742292000000, "open": 88.97, "high": 89.3, "low": 88.82, "close": 88.92, "volume": 63.66, "close_time": 1742295599999}, {"open_time": 1742295600000, "open": 88.96, "high": 89.01, "low": 88.63, "close": 88.72, "volume": 11.386, "close_time": 1742299199999}, {"open_time": 1742299200000, "open": 88.56, "high": 88.82, "low": 88.35, "close": 88.4, "volume": 12.237, "close_time": 1742302799999}, {"open_time": 1742302800000, "open": 88.27, "high": 88.34, "low": 87.25, "close": 87.38, "volume": 154.876, "close_time": 1742306399999}, {"open_time": 1742306400000, "open": 87.59, "high": 89.22, "low": 87.31, "close": 87.96, "volume": 44.552, "close_time": 1742309999999}, {"open_time": 1742310000000, "open": 88.02, "high": 88.74, "low": 88.02, "close": 88.24, "volume": 7.879, "close_time": 1742313599999}, {"open_time": 1742313600000, "open": 88.15, "high": 88.54, "low": 87.97, "close": 88.54, "volume": 3.091, "close_time": 1742317199999}, {"open_time": 1742317200000, "open": 88.19, "high": 88.19, "low": 87.98, "close": 88.09, "volume": 2.467, "close_time": 1742320799999}, {"open_time": 1742320800000, "open": 87.98, "high": 88.54, "low": 87.79, "close": 88.5, "volume": 31.301, "close_time": 1742324399999}, {"open_time": 1742324400000, "open": 88.34, "high": 88.37, "low": 88.1, "close": 88.37, "volume": 3.453, "close_time": 1742327999999}, {"open_time": 1742328000000, "open": 88.13, "high": 88.13, "low": 87.79, "close": 87.79, "volume": 5.663, "close_time": 1742331599999}, {"open_time": 1742331600000, "open": 88.02, "high": 88.52, "low": 88.02, "close": 88.31, "volume": 1.322, "close_time": 1742335199999}, {"open_time": 1742335200000, "open": 88.31, "high": 89.69, "low": 88.31, "close": 89.68, "volume": 7.065, "close_time": 1742338799999}, {"open_time": 1742338800000, "open": 89.66, "high": 90.13, "low": 89.66, "close": 90.02, "volume": 42.325, "close_time": 1742342399999}, {"open_time": 1742342400000, "open": 90.32, "high": 91.09, "low": 90.13, "close": 90.59, "volume": 6.148, "close_time": 1742345999999}, {"open_time": 1742346000000, "open": 90.41, "high": 90.42, "low": 89.05, "close": 89.05, "volume": 28.855, "close_time": 1742349599999}, {"open_time": 1742349600000, "open": 89.61, "high": 90.5, "low": 89.61, "close": 90.5, "volume": 7.197, "close_time": 1742353199999}, {"open_time": 1742353200000, "open": 90.36, "high": 90.71, "low": 90.36, "close": 90.71, "volume": 7.732, "close_time": 1742356799999}, {"open_time": 1742356800000, "open": 90.69, "high": 90.69, "low": 89.58, "close": 90.11, "volume": 5.377, "close_time": 1742360399999}, {"open_time": 1742360400000, "open": 90.11, "high": 90.11, "low": 90.11, "close": 90.11, "volume": 0.0, "close_time": 1742363999999}, {"open_time": 1742364000000, "open": 90.12, "high": 90.12, "low": 89.73, "close": 89.73, "volume": 0.838, "close_time": 1742367599999}, {"open_time": 1742367600000, "open": 89.97, "high": 89.97, "low": 89.59, "close": 89.59, "volume": 10.646, "close_time": 1742371199999}, {"open_time": 1742371200000, "open": 89.59, "high": 89.59, "low": 89.59, "close": 89.59, "volume": 0.0, "close_time": 1742374799999}, {"open_time": 1742374800000, "open": 89.83, "high": 89.83, "low": 89.82, "close": 89.82, "volume": 2.685, "close_time": 1742378399999}, {"open_time": 1742378400000, "open": 90.85, "high": 90.85, "low": 90.18, "close": 90.18, "volume": 0.123, "close_time": 1742381999999}, {"open_time": 1742382000000, "open": 90.86, "high": 91.75, "low": 90.86, "close": 91.75, "volume": 5.082, "close_time": 1742385599999}, {"open_time": 1742385600000, "open": 91.25, "high": 91.25, "low": 90.4, "close": 90.4, "volume": 7.479, "close_time": 1742389199999}, {"open_time": 1742389200000, "open": 91.06, "high": 92.04, "low": 91.06, "close": 91.7, "volume": 32.64, "close_time": 1742392799999}, {"open_time": 1742392800000, "open": 92.06, "high": 92.15, "low": 91.23, "close": 91.84, "volume": 62.087, "close_time": 1742396399999}, {"open_time": 1742396400000, "open": 91.9, "high": 92.3, "low": 91.9, "close": 92.3, "volume": 4.957, "close_time": 1742399999999}, {"open_time": 1742400000000, "open": 91.86, "high": 91.94, "low": 91.2, "close": 91.64, "volume": 96.981, "close_time": 1742403599999}, {"open_time": 1742403600000, "open": 91.64, "high": 91.64, "low": 90.84, "close": 90.84, "volume": 3.551, "close_time": 1742407199999}, {"open_time": 1742407200000, "open": 91.18, "high": 92.49, "low": 91.17, "close": 92.24, "volume": 25.939, "close_time": 1742410799999}, {"open_time": 1742410800000, "open": 92.63, "high": 92.73, "low": 91.39, "close": 92.2, "volume": 14.122, "close_time": 1742414399999}, {"open_time": 1742414400000, "open": 92.77, "high": 93.21, "low": 92.46, "close": 92.46, "volume": 21.814, "close_time": 1742417999999}, {"open_time": 1742418000000, "open": 93.32, "high": 93.33, "low": 93.32, "close": 93.33, "volume": 1.216, "close_time": 1742421599999}, {"open_time": 1742421600000, "open": 93.42, "high": 94.12, "low": 93.42, "close": 93.86, "volume": 2.259, "close_time": 1742425199999}, {"open_time": 1742425200000, "open": 94.14, "high": 94.14, "low": 94.11, "close": 94.12, "volume": 12.149, "close_time": 1742428799999}, {"open_time": 1742428800000, "open": 94.22, "high": 94.47, "low": 93.43, "close": 93.78, "volume": 21.564, "close_time": 1742432399999}, {"open_time": 1742432400000, "open": 93.76, "high": 94.02, "low": 93.4, "close": 93.4, "volume": 3.509, "close_time": 1742435999999}, {"open_time": 1742436000000, "open": 93.3, "high": 93.98, "low": 93.3, "close": 93.71, "volume": 1334.687, "close_time": 1742439599999}, {"open_time": 1742439600000, "open": 93.98, "high": 94.04, "low": 93.19, "close": 93.19, "volume": 54.579, "close_time": 1742443199999}, {"open_time": 1742443200000, "open": 93.76, "high": 93.76, "low": 93.26, "close": 93.67, "volume": 7.463, "close_time": 1742446799999}, {"open_time": 1742446800000, "open": 93.17, "high": 93.31, "low": 92.72, "close": 92.72, "volume": 12.045, "close_time": 1742450399999}, {"open_time": 1742450400000, "open": 93.12, "high": 93.12, "low": 92.72, "close": 92.72, "volume": 6.719, "close_time": 1742453999999}, {"open_time": 1742454000000, "open": 92.67, "high": 92.83, "low": 92.17, "close": 92.17, "volume": 4.461, "close_time": 1742457599999}, {"open_time": 1742457600000, "open": 92.1, "high": 92.91, "low": 91.87, "close": 92.91, "volume": 1.498, "close_time": 1742461199999}, {"open_time": 1742461200000, "open": 92.72, "high": 92.72, "low": 92.72, "close": 92.72, "volume": 0.242, "close_time": 1742464799999}, {"open_time": 1742464800000, "open": 91.87, "high": 91.87, "low": 91.14, "close": 91.14, "volume": 37.845, "close_time": 1742468399999}, {"open_time": 1742468400000, "open": 91.14, "high": 91.14, "low": 91.14, "close": 91.14, "volume": 0.0, "close_time": 1742471999999}, {"open_time": 1742472000000, "open": 91.77, "high": 92.35, "low": 91.77, "close": 91.87, "volume": 1.893, "close_time": 1742475599999}, {"open_time": 1742475600000, "open": 91.93, "high": 92.03, "low": 91.67, "close": 91.67, "volume": 12.112, "close_time": 1742479199999}, {"open_time": 1742479200000, "open": 91.67, "high": 91.67, "low": 91.67, "close": 91.67, "volume": 0.0, "close_time": 1742482799999}, {"open_time": 1742482800000, "open": 92.32, "high": 92.32, "low": 91.7, "close": 91.7, "volume": 4.234, "close_time": 1742486399999}, {"open_time": 1742486400000, "open": 91.7, "high": 91.7, "low": 90.24, "close": 90.24, "volume": 15.947, "close_time": 1742489999999}, {"open_time": 1742490000000, "open": 90.97, "high": 91.26, "low": 90.9, "close": 91.26, "volume": 3.61, "close_time": 1742493599999}, {"open_time": 1742493600000, "open": 91.54, "high": 92.22, "low": 91.35, "close": 91.78, "volume": 10.935, "close_time": 1742497199999}, {"open_time": 1742497200000, "open": 91.99, "high": 92.52, "low": 91.69, "close": 92.52, "volume": 6.034, "close_time": 1742500799999}, {"open_time": 1742500800000, "open": 92.74, "high": 92.77, "low": 92.33, "close": 92.69, "volume": 15.25, "close_time": 1742504399999}, {"open_time": 1742504400000, "open": 92.74, "high": 92.88, "low": 92.6, "close": 92.88, "volume": 6.542, "close_time": 1742507999999}, {"open_time": 1742508000000, "open": 93.03, "high": 93.05, "low": 92.21, "close": 93.05, "volume": 16.573, "close_time": 1742511599999}, {"open_time": 1742511600000, "open": 93.0, "high": 93.33, "low": 92.84, "close": 93.33, "volume": 1.486, "close_time": 1742515199999}, {"open_time": 1742515200000, "open": 93.33, "high": 93.33, "low": 92.54, "close": 92.99, "volume": 6.483, "close_time": 1742518799999}, {"open_time": 1742518800000, "open": 92.85, "high": 93.03, "low": 92.61, "close": 92.61, "volume": 4.063, "close_time": 1742522399999}, {"open_time": 1742522400000, "open": 92.97, "high": 92.97, "low": 92.48, "close": 92.48, "volume": 1.166, "close_time": 1742525999999}, {"open_time": 1742526000000, "open": 92.54, "high": 92.54, "low": 92.31, "close": 92.33, "volume": 8.178, "close_time": 1742529599999}, {"open_time": 1742529600000, "open": 92.54, "high": 93.1, "low": 92.54, "close": 93.1, "volume": 10.195, "close_time": 1742533199999}, {"open_time": 1742533200000, "open": 93.16, "high": 93.16, "low": 92.93, "close": 92.93, "volume": 0.343, "close_time": 1742536799999}, {"open_time": 1742536800000, "open": 93.33, "high": 93.55, "low": 92.79, "close": 93.55, "volume": 0.674, "close_time": 1742540399999}, {"open_time": 1742540400000, "open": 92.98, "high": 92.98, "low": 92.98, "close": 92.98, "volume": 0.172, "close_time": 1742543999999}, {"open_time": 1742544000000, "open": 92.33, "high": 92.33, "low": 92.33, "close": 92.33, "volume": 3.79, "close_time": 1742547599999}, {"open_time": 1742547600000, "open": 93.03, "high": 93.7, "low": 92.93, "close": 93.62, "volume": 9.792, "close_time": 1742551199999}, {"open_time": 1742551200000, "open": 92.68, "high": 92.68, "low": 92.65, "close": 92.65, "volume": 0.572, "close_time": 1742554799999}, {"open_time": 1742554800000, "open": 93.04, "high": 93.05, "low": 92.74, "close": 92.85, "volume": 10.074, "close_time": 1742558399999}, {"open_time": 1742558400000, "open": 93.39, "high": 93.39, "low": 93.09, "close": 93.09, "volume": 2.483, "close_time": 1742561999999}, {"open_time": 1742562000000, "open": 92.83, "high": 92.84, "low": 92.45, "close": 92.45, "volume": 11.782, "close_time": 1742565599999}, {"open_time": 1742565600000, "open": 93.0, "high": 93.0, "low": 93.0, "close": 93.0, "volume": 1.03, "close_time": 1742569199999}, {"open_time": 1742569200000, "open": 93.25, "high": 93.25, "low": 93.21, "close": 93.21, "volume": 21.111, "close_time": 1742572799999}, {"open_time": 1742572800000, "open": 93.5, "high": 93.5, "low": 93.5, "close": 93.5, "volume": 20.0, "close_time": 1742576399999}, {"open_time": 1742576400000, "open": 93.57, "high": 93.68, "low": 93.57, "close": 93.68, "volume": 7.553, "close_time": 1742579999999}, {"open_time": 1742580000000, "open": 93.15, "high": 93.15, "low": 93.15, "close": 93.15, "volume": 0.28, "close_time": 1742583599999}, {"open_time": 1742583600000, "open": 92.99, "high": 92.99, "low": 92.02, "close": 92.5, "volume": 232.748, "close_time": 1742587199999}, {"open_time": 1742587200000, "open": 92.72, "high": 92.94, "low": 92.15, "close": 92.86, "volume": 45.705, "close_time": 1742590799999}, {"open_time": 1742590800000, "open": 92.19, "high": 92.19, "low": 92.08, "close": 92.15, "volume": 3.138, "close_time": 1742594399999}, {"open_time": 1742594400000, "open": 92.0, "high": 92.0, "low": 91.38, "close": 91.39, "volume": 4.075, "close_time": 1742597999999}, {"open_time": 1742598000000, "open": 91.38, "high": 91.63, "low": 91.05, "close": 91.07, "volume": 9.31, "close_time": 1742601599999}, {"open_time": 1742601600000, "open": 90.98, "high": 91.43, "low": 90.76, "close": 90.76, "volume": 2.148, "close_time": 1742605199999}, {"open_time": 1742605200000, "open": 91.2, "high": 91.2, "low": 90.66, "close": 90.66, "volume": 1.66, "close_time": 1742608799999}, {"open_time": 1742608800000, "open": 90.55, "high": 90.55, "low": 90.55, "close": 90.55, "volume": 0.116, "close_time": 1742612399999}, {"open_time": 1742612400000, "open": 90.63, "high": 91.04, "low": 90.63, "close": 91.04, "volume": 8.053, "close_time": 1742615999999}, {"open_time": 1742616000000, "open": 90.9, "high": 91.27, "low": 90.89, "close": 91.22, "volume": 2.761, "close_time": 1742619599999}, {"open_time": 1742619600000, "open": 91.14, "high": 91.14, "low": 91.14, "close": 91.14, "volume": 3.996, "close_time": 1742623199999}, {"open_time": 1742623200000, "open": 91.14, "high": 91.14, "low": 91.14, "close": 91.14, "volume": 0.0, "close_time": 1742626799999}, {"open_time": 1742626800000, "open": 91.16, "high": 91.16, "low": 91.16, "close": 91.16, "volume": 0.116, "close_time": 1742630399999}, {"open_time": 1742630400000, "open": 91.11, "high": 91.11, "low": 91.11, "close": 91.11, "volume": 0.998, "close_time": 1742633999999}, {"open_time": 1742634000000, "open": 91.24, "high": 91.83, "low": 91.2, "close": 91.83, "volume": 7.36, "close_time": 1742637599999}, {"open_time": 1742637600000, "open": 91.83, "high": 91.83, "low": 91.83, "close": 91.83, "volume": 0.0, "close_time": 1742641199999}, {"open_time": 1742641200000, "open": 91.52, "high": 91.56, "low": 91.16, "close": 91.56, "volume": 7.351, "close_time": 1742644799999}, {"open_time": 1742644800000, "open": 91.63, "high": 91.66, "low": 91.39, "close": 91.4, "volume": 3.593, "close_time": 1742648399999}, {"open_time": 1742648400000, "open": 91.18, "high": 91.18, "low": 91.18, "close": 91.18, "volume": 0.082, "close_time": 1742651999999}, {"open_time": 1742652000000, "open": 90.94, "high": 90.94, "low": 90.68, "close": 90.68, "volume": 2.914, "close_time": 1742655599999}, {"open_time": 1742655600000, "open": 90.66, "high": 91.07, "low": 90.66, "close": 90.77, "volume": 114.011, "close_time": 1742659199999}, {"open_time": 1742659200000, "open": 90.77, "high": 90.77, "low": 90.77, "close": 90.77, "volume": 0.0, "close_time": 1742662799999}, {"open_time": 1742662800000, "open": 91.3, "high": 91.3, "low": 91.3, "close": 91.3, "volume": 0.172, "close_time": 1742666399999}, {"open_time": 1742666400000, "open": 91.81, "high": 91.87, "low": 91.7, "close": 91.87, "volume": 0.758, "close_time": 1742669999999}, {"open_time": 1742670000000, "open": 91.89, "high": 92.0, "low": 91.89, "close": 92.0, "volume": 0.66, "close_time": 1742673599999}, {"open_time": 1742673600000, "open": 92.11, "high": 92.11, "low": 91.6, "close": 92.1, "volume": 20.912, "close_time": 1742677199999}, {"open_time": 1742677200000, "open": 91.32, "high": 91.32, "low": 91.1, "close": 91.1, "volume": 2.763, "close_time": 1742680799999}, {"open_time": 1742680800000, "open": 91.7, "high": 91.7, "low": 91.69, "close": 91.69, "volume": 0.54, "close_time": 1742684399999}, {"open_time": 1742684400000, "open": 91.08, "high": 91.08, "low": 91.08, "close": 91.08, "volume": 0.545, "close_time": 1742687999999}, {"open_time": 1742688000000, "open": 91.44, "high": 91.69, "low": 91.19, "close": 91.58, "volume": 7.683, "close_time": 1742691599999}, {"open_time": 1742691600000, "open": 91.98, "high": 91.98, "low": 91.98, "close": 91.98, "volume": 0.543, "close_time": 1742695199999}, {"open_time": 1742695200000, "open": 91.47, "high": 92.05, "low": 91.47, "close": 91.5, "volume": 16.794, "close_time": 1742698799999}, {"open_time": 1742698800000, "open": 91.5, "high": 91.5, "low": 91.5, "close": 91.5, "volume": 0.0, "close_time": 1742702399999}, {"open_time": 1742702400000, "open": 91.5, "high": 91.5, "low": 91.5, "close": 91.5, "volume": 0.0, "close_time": 1742705999999}, {"open_time": 1742706000000, "open": 91.5, "high": 91.5, "low": 91.36, "close": 91.36, "volume": 1.417, "close_time": 1742709599999}, {"open_time": 1742709600000, "open": 91.41, "high": 91.5, "low": 91.41, "close": 91.5, "volume": 5.908, "close_time": 1742713199999}, {"open_time": 1742713200000, "open": 91.84, "high": 91.87, "low": 91.84, "close": 91.87, "volume": 2.512, "close_time": 1742716799999}, {"open_time": 1742716800000, "open": 91.55, "high": 91.84, "low": 91.55, "close": 91.72, "volume": 12.628, "close_time": 1742720399999}, {"open_time": 1742720400000, "open": 91.79, "high": 92.07, "low": 91.51, "close": 92.07, "volume": 1.973, "close_time": 1742723999999}, {"open_time": 1742724000000, "open": 91.77, "high": 91.77, "low": 91.76, "close": 91.76, "volume": 15.271, "close_time": 1742727599999}, {"open_time": 1742727600000, "open": 92.33, "high": 92.33, "low": 92.33, "close": 92.33, "volume": 0.121, "close_time": 1742731199999}, {"open_time": 1742731200000, "open": 92.33, "high": 92.33, "low": 92.33, "close": 92.33, "volume": 0.0, "close_time": 1742734799999}, {"open_time": 1742734800000, "open": 92.33, "high": 92.33, "low": 92.33, "close": 92.33, "volume": 0.0, "close_time": 1742738399999}, {"open_time": 1742738400000, "open": 92.41, "high": 92.41, "low": 92.41, "close": 92.41, "volume": 1.344, "close_time": 1742741999999}, {"open_time": 1742742000000, "open": 92.45, "high": 92.77, "low": 92.45, "close": 92.61, "volume": 0.816, "close_time": 1742745599999}, {"open_time": 1742745600000, "open": 92.89, "high": 92.89, "low": 92.28, "close": 92.28, "volume": 18.506, "close_time": 1742749199999}, {"open_time": 1742749200000, "open": 92.39, "high": 92.39, "low": 91.39, "close": 91.39, "volume": 14.048, "close_time": 1742752799999}, {"open_time": 1742752800000, "open": 91.21, "high": 91.4, "low": 91.21, "close": 91.22, "volume": 1.472, "close_time": 1742756399999}, {"open_time": 1742756400000, "open": 91.35, "high": 91.35, "low": 91.25, "close": 91.25, "volume": 0.867, "close_time": 1742759999999}, {"open_time": 1742760000000, "open": 91.27, "high": 91.6, "low": 91.27, "close": 91.33, "volume": 69.872, "close_time": 1742763599999}, {"open_time": 1742763600000, "open": 91.38, "high": 91.38, "low": 90.77, "close": 91.08, "volume": 39.381, "close_time": 1742767199999}, {"open_time": 1742767200000, "open": 90.88, "high": 91.18, "low": 90.88, "close": 91.11, "volume": 1.207, "close_time": 1742770799999}, {"open_time": 1742770800000, "open": 90.87, "high": 91.39, "low": 90.87, "close": 91.39, "volume": 2.463, "close_time": 1742774399999}, {"open_time": 1742774400000, "open": 91.4, "high": 92.68, "low": 91.4, "close": 92.2, "volume": 113.975, "close_time": 1742777999999}, {"open_time": 1742778000000, "open": 91.38, "high": 91.38, "low": 91.04, "close": 91.04, "volume": 33.133, "close_time": 1742781599999}, {"open_time": 1742781600000, "open": 90.99, "high": 91.64, "low": 90.92, "close": 91.64, "volume": 40.469, "close_time": 1742785199999}, {"open_time": 1742785200000, "open": 91.9, "high": 92.48, "low": 91.9, "close": 92.08, "volume": 0.72, "close_time": 1742788799999}, {"open_time": 1742788800000, "open": 92.29, "high": 92.77, "low": 92.25, "close": 92.77, "volume": 2.772, "close_time": 1742792399999}, {"open_time": 1742792400000, "open": 92.99, "high": 93.16, "low": 92.86, "close": 92.86, "volume": 112.145, "close_time": 1742795999999}, {"open_time": 1742796000000, "open": 93.14, "high": 93.55, "low": 93.06, "close": 93.49, "volume": 5.609, "close_time": 1742799599999}, {"open_time": 1742799600000, "open": 93.44, "high": 93.44, "low": 92.77, "close": 92.77, "volume": 3.344, "close_time": 1742803199999}, {"open_time": 1742803200000, "open": 92.77, "high": 92.77, "low": 92.77, "close": 92.77, "volume": 0.0, "close_time": 1742806799999}, {"open_time": 1742806800000, "open": 93.56, "high": 93.64, "low": 93.29, "close": 93.29, "volume": 9.611, "close_time": 1742810399999}, {"open_time": 1742810400000, "open": 93.44, "high": 93.93, "low": 93.44, "close": 93.93, "volume": 3.403, "close_time": 1742813999999}, {"open_time": 1742814000000, "open": 93.91, "high": 93.91, "low": 93.5, "close": 93.5, "volume": 5.941, "close_time": 1742817599999}, {"open_time": 1742817600000, "open": 93.45, "high": 93.45, "low": 93.37, "close": 93.4, "volume": 7.019, "close_time": 1742821199999}, {"open_time": 1742821200000, "open": 93.02, "high": 93.03, "low": 93.02, "close": 93.03, "volume": 2.771, "close_time": 1742824799999}, {"open_time": 1742824800000, "open": 93.68, "high": 94.87, "low": 93.45, "close": 93.53, "volume": 71.555, "close_time": 1742828399999}, {"open_time": 1742828400000, "open": 93.38, "high": 93.82, "low": 93.3, "close": 93.82, "volume": 15.497, "close_time": 1742831999999}, {"open_time": 1742832000000, "open": 94.26, "high": 94.26, "low": 93.47, "close": 93.47, "volume": 4.453, "close_time": 1742835599999}, {"open_time": 1742835600000, "open": 94.57, "high": 94.57, "low": 94.57, "close": 94.57, "volume": 0.073, "close_time": 1742839199999}, {"open_time": 1742839200000, "open": 94.44, "high": 94.81, "low": 94.33, "close": 94.81, "volume": 4.349, "close_time": 1742842799999}, {"open_time": 1742842800000, "open": 94.87, "high": 94.87, "low": 94.71, "close": 94.71, "volume": 7.152, "close_time": 1742846399999}, {"open_time": 1742846400000, "open": 94.93, "high": 95.39, "low": 94.69, "close": 95.01, "volume": 9.96, "close_time": 1742849999999}, {"open_time": 1742850000000, "open": 95.01, "high": 95.5, "low": 94.69, "close": 94.85, "volume": 74.072, "close_time": 1742853599999}, {"open_time": 1742853600000, "open": 94.76, "high": 94.76, "low": 93.78, "close": 93.78, "volume": 1.692, "close_time": 1742857199999}, {"open_time": 1742857200000, "open": 93.55, "high": 93.73, "low": 93.0, "close": 93.69, "volume": 41.763, "close_time": 1742860799999}, {"open_time": 1742860800000, "open": 93.68, "high": 94.33, "low": 93.68, "close": 93.94, "volume": 23.449, "close_time": 1742864399999}, {"open_time": 1742864400000, "open": 93.86, "high": 93.86, "low": 92.91, "close": 93.32, "volume": 16.478, "close_time": 1742867999999}, {"open_time": 1742868000000, "open": 92.91, "high": 93.37, "low": 92.79, "close": 92.94, "volume": 65.151, "close_time": 1742871599999}, {"open_time": 1742871600000, "open": 92.91, "high": 93.19, "low": 92.27, "close": 92.29, "volume": 12.561, "close_time": 1742875199999}, {"open_time": 1742875200000, "open": 92.01, "high": 92.33, "low": 92.0, "close": 92.33, "volume": 2.947, "close_time": 1742878799999}, {"open_time": 1742878800000, "open": 92.47, "high": 92.47, "low": 92.47, "close": 92.47, "volume": 0.058, "close_time": 1742882399999}, {"open_time": 1742882400000, "open": 92.65, "high": 92.68, "low": 92.45, "close": 92.55, "volume": 12.244, "close_time": 1742885999999}, {"open_time": 1742886000000, "open": 92.71, "high": 92.71, "low": 92.47, "close": 92.47, "volume": 3.738, "close_time": 1742889599999}, {"open_time": 1742889600000, "open": 92.67, "high": 92.67, "low": 92.54, "close": 92.54, "volume": 1.499, "close_time": 1742893199999}, {"open_time": 1742893200000, "open": 92.83, "high": 93.15, "low": 92.33, "close": 93.15, "volume": 2.931, "close_time": 1742896799999}, {"open_time": 1742896800000, "open": 92.69, "high": 93.18, "low": 92.69, "close": 93.18, "volume": 0.643, "close_time": 1742900399999}, {"open_time": 1742900400000, "open": 93.18, "high": 93.18, "low": 92.92, "close": 93.06, "volume": 5.475, "close_time": 1742903999999}, {"open_time": 1742904000000, "open": 93.17, "high": 93.17, "low": 92.89, "close": 92.89, "volume": 2.391, "close_time": 1742907599999}, {"open_time": 1742907600000, "open": 93.45, "high": 94.68, "low": 93.3, "close": 93.72, "volume": 23.88, "close_time": 1742911199999}, {"open_time": 1742911200000, "open": 93.77, "high": 93.77, "low": 93.34, "close": 93.7, "volume": 22.117, "close_time": 1742914799999}, {"open_time": 1742914800000, "open": 93.91, "high": 93.91, "low": 93.4, "close": 93.4, "volume": 8.682, "close_time": 1742918399999}, {"open_time": 1742918400000, "open": 93.32, "high": 93.32, "low": 92.88, "close": 92.88, "volume": 1.279, "close_time": 1742921999999}, {"open_time": 1742922000000, "open": 93.44, "high": 93.54, "low": 93.37, "close": 93.54, "volume": 8.772, "close_time": 1742925599999}, {"open_time": 1742925600000, "open": 93.75, "high": 93.76, "low": 93.42, "close": 93.42, "volume": 1.64, "close_time": 1742929199999}, {"open_time": 1742929200000, "open": 93.56, "high": 93.76, "low": 93.27, "close": 93.76, "volume": 15.39, "close_time": 1742932799999}, {"open_time": 1742932800000, "open": 93.34, "high": 93.68, "low": 93.15, "close": 93.49, "volume": 13.564, "close_time": 1742936399999}, {"open_time": 1742936400000, "open": 93.44, "high": 93.57, "low": 93.3, "close": 93.3, "volume": 6.843, "close_time": 1742939999999}, {"open_time": 1742940000000, "open": 93.79, "high": 93.91, "low": 93.71, "close": 93.91, "volume": 9.004, "close_time": 1742943599999}, {"open_time": 1742943600000, "open": 93.81, "high": 94.59, "low": 93.81, "close": 94.59, "volume": 0.717, "close_time": 1742947199999}, {"open_time": 1742947200000, "open": 94.6, "high": 95.39, "low": 94.6, "close": 94.9, "volume": 135.759, "close_time": 1742950799999}, {"open_time": 1742950800000, "open": 95.18, "high": 96.0, "low": 95.16, "close": 95.47, "volume": 41.652, "close_time": 1742954399999}, {"open_time": 1742954400000, "open": 95.05, "high": 95.28, "low": 93.85, "close": 93.85, "volume": 3.975, "close_time": 1742957999999}, {"open_time": 1742958000000, "open": 93.65, "high": 93.67, "low": 93.38, "close": 93.46, "volume": 1.241, "close_time": 1742961599999}, {"open_time": 1742961600000, "open": 93.74, "high": 93.74, "low": 93.46, "close": 93.46, "volume": 0.279, "close_time": 1742965199999}, {"open_time": 1742965200000, "open": 94.39, "high": 94.68, "low": 94.22, "close": 94.45, "volume": 2.335, "close_time": 1742968799999}, {"open_time": 1742968800000, "open": 94.45, "high": 94.45, "low": 94.45, "close": 94.45, "volume": 0.0, "close_time": 1742972399999}, {"open_time": 1742972400000, "open": 94.93, "high": 95.75, "low": 94.93, "close": 95.75, "volume": 0.944, "close_time": 1742975999999}, {"open_time": 1742976000000, "open": 95.69, "high": 96.0, "low": 95.69, "close": 96.0, "volume": 1.441, "close_time": 1742979599999}, {"open_time": 1742979600000, "open": 95.21, "high": 95.28, "low": 95.2, "close": 95.28, "volume": 5.554, "close_time": 1742983199999}, {"open_time": 1742983200000, "open": 95.43, "high": 95.63, "low": 95.41, "close": 95.63, "volume": 7.527, "close_time": 1742986799999}, {"open_time": 1742986800000, "open": 96.02, "high": 96.39, "low": 95.92, "close": 95.92, "volume": 17.748, "close_time": 1742990399999}, {"open_time": 1742990400000, "open": 95.72, "high": 95.72, "low": 95.23, "close": 95.23, "volume": 7.963, "close_time": 1742993999999}, {"open_time": 1742994000000, "open": 95.56, "high": 95.56, "low": 93.93, "close": 94.11, "volume": 4.448, "close_time": 1742997599999}, {"open_time": 1742997600000, "open": 94.12, "high": 94.12, "low": 92.91, "close": 92.91, "volume": 103.366, "close_time": 1743001199999}, {"open_time": 1743001200000, "open": 93.57, "high": 93.57, "low": 93.0, "close": 93.0, "volume": 2.548, "close_time": 1743004799999}, {"open_time": 1743004800000, "open": 92.77, "high": 93.53, "low": 92.75, "close": 93.1, "volume": 3.469, "close_time": 1743008399999}, {"open_time": 1743008400000, "open": 93.0, "high": 93.14, "low": 92.3, "close": 92.54, "volume": 40.513, "close_time": 1743011999999}, {"open_time": 1743012000000, "open": 92.28, "high": 92.55, "low": 91.83, "close": 91.83, "volume": 451.362, "close_time": 1743015599999}, {"open_time": 1743015600000, "open": 91.78, "high": 92.31, "low": 91.03, "close": 92.31, "volume": 15.119, "close_time": 1743019199999}, {"open_time": 1743019200000, "open": 92.17, "high": 92.93, "low": 92.17, "close": 92.93, "volume": 1.046, "close_time": 1743022799999}, {"open_time": 1743022800000, "open": 92.71, "high": 92.95, "low": 92.14, "close": 92.14, "volume": 129.291, "close_time": 1743026399999}, {"open_time": 1743026400000, "open": 92.14, "high": 92.14, "low": 91.83, "close": 92.14, "volume": 21.193, "close_time": 1743029999999}, {"open_time": 1743030000000, "open": 92.13, "high": 92.22, "low": 91.69, "close": 92.22, "volume": 2.21, "close_time": 1743033599999}, {"open_time": 1743033600000, "open": 92.25, "high": 93.55, "low": 92.24, "close": 93.55, "volume": 140.521, "close_time": 1743037199999}, {"open_time": 1743037200000, "open": 93.59, "high": 93.69, "low": 93.25, "close": 93.46, "volume": 12.938, "close_time": 1743040799999}, {"open_time": 1743040800000, "open": 93.64, "high": 93.7, "low": 93.41, "close": 93.7, "volume": 3.416, "close_time": 1743044399999}, {"open_time": 1743044400000, "open": 93.84, "high": 94.04, "low": 93.47, "close": 93.83, "volume": 14.347, "close_time": 1743047999999}, {"open_time": 1743048000000, "open": 93.96, "high": 94.01, "low": 93.45, "close": 93.8, "volume": 3.68, "close_time": 1743051599999}, {"open_time": 1743051600000, "open": 93.46, "high": 93.77, "low": 93.46, "close": 93.56, "volume": 0.231, "close_time": 1743055199999}, {"open_time": 1743055200000, "open": 93.99, "high": 94.0, "low": 93.89, "close": 93.89, "volume": 0.275, "close_time": 1743058799999}, {"open_time": 1743058800000, "open": 94.09, "high": 94.09, "low": 93.93, "close": 93.93, "volume": 2.452, "close_time": 1743062399999}, {"open_time": 1743062400000, "open": 94.22, "high": 94.47, "low": 94.17, "close": 94.25, "volume": 1.297, "close_time": 1743065999999}, {"open_time": 1743066000000, "open": 94.16, "high": 94.3, "low": 94.05, "close": 94.05, "volume": 10.677, "close_time": 1743069599999}, {"open_time": 1743069600000, "open": 94.56, "high": 94.87, "low": 94.5, "close": 94.5, "volume": 4.837, "close_time": 1743073199999}, {"open_time": 1743073200000, "open": 94.54, "high": 94.54, "low": 93.76, "close": 93.76, "volume": 2.435, "close_time": 1743076799999}, {"open_time": 1743076800000, "open": 94.15, "high": 94.15, "low": 93.88, "close": 93.88, "volume": 0.371, "close_time": 1743080399999}, {"open_time": 1743080400000, "open": 93.64, "high": 93.74, "low": 92.31, "close": 92.6, "volume": 62.185, "close_time": 1743083999999}, {"open_time": 1743084000000, "open": 93.37, "high": 94.12, "low": 92.88, "close": 94.12, "volume": 7.201, "close_time": 1743087599999}, {"open_time": 1743087600000, "open": 94.09, "high": 94.21, "low": 94.08, "close": 94.08, "volume": 66.711, "close_time": 1743091199999}, {"open_time": 1743091200000, "open": 93.82, "high": 93.83, "low": 92.88, "close": 92.88, "volume": 9.028, "close_time": 1743094799999}, {"open_time": 1743094800000, "open": 92.65, "high": 93.01, "low": 92.17, "close": 93.01, "volume": 12.31, "close_time": 1743098399999}, {"open_time": 1743098400000, "open": 92.87, "high": 92.87, "low": 92.87, "close": 92.87, "volume": 0.808, "close_time": 1743101999999}, {"open_time": 1743102000000, "open": 92.76, "high": 93.04, "low": 91.01, "close": 92.63, "volume": 85.561, "close_time": 1743105599999}, {"open_time": 1743105600000, "open": 92.56, "high": 92.73, "low": 92.56, "close": 92.73, "volume": 35.526, "close_time": 1743109199999}, {"open_time": 1743109200000, "open": 92.75, "high": 93.01, "low": 92.75, "close": 93.0, "volume": 17.368, "close_time": 1743112799999}, {"open_time": 1743112800000, "open": 93.1, "high": 93.1, "low": 92.89, "close": 92.9, "volume": 2.284, "close_time": 1743116399999}, {"open_time": 1743116400000, "open": 93.04, "high": 93.06, "low": 92.7, "close": 92.7, "volume": 6.878, "close_time": 1743119999999}, {"open_time": 1743120000000, "open": 92.54, "high": 92.96, "low": 91.98, "close": 92.92, "volume": 7.134, "close_time": 1743123599999}, {"open_time": 1743123600000, "open": 92.57, "high": 93.33, "low": 92.57, "close": 93.33, "volume": 2.823, "close_time": 1743127199999}, {"open_time": 1743127200000, "open": 93.33, "high": 93.33, "low": 92.79, "close": 92.79, "volume": 0.939, "close_time": 1743130799999}, {"open_time": 1743130800000, "open": 92.49, "high": 92.5, "low": 92.14, "close": 92.46, "volume": 113.833, "close_time": 1743134399999}, {"open_time": 1743134400000, "open": 92.35, "high": 92.36, "low": 91.0, "close": 91.07, "volume": 344.775, "close_time": 1743137999999}, {"open_time": 1743138000000, "open": 91.0, "high": 91.0, "low": 89.81, "close": 89.81, "volume": 371.084, "close_time": 1743141599999}, {"open_time": 1743141600000, "open": 89.77, "high": 90.2, "low": 88.85, "close": 88.86, "volume": 24.076, "close_time": 1743145199999}, {"open_time": 1743145200000, "open": 88.98, "high": 88.98, "low": 88.27, "close": 88.44, "volume": 7.611, "close_time": 1743148799999}, {"open_time": 1743148800000, "open": 88.81, "high": 88.84, "low": 88.81, "close": 88.81, "volume": 4.725, "close_time": 1743152399999}, {"open_time": 1743152400000, "open": 89.03, "high": 89.03, "low": 89.03, "close": 89.03, "volume": 0.562, "close_time": 1743155999999}, {"open_time": 1743156000000, "open": 88.11, "high": 88.11, "low": 87.72, "close": 87.72, "volume": 703.96, "close_time": 1743159599999}, {"open_time": 1743159600000, "open": 87.58, "high": 88.05, "low": 87.52, "close": 88.0, "volume": 7.255, "close_time": 1743163199999}, {"open_time": 1743163200000, "open": 87.84, "high": 87.86, "low": 87.44, "close": 87.44, "volume": 13.407, "close_time": 1743166799999}, {"open_time": 1743166800000, "open": 87.73, "high": 87.73, "low": 87.47, "close": 87.47, "volume": 0.255, "close_time": 1743170399999}, {"open_time": 1743170400000, "open": 87.4, "high": 87.6, "low": 87.03, "close": 87.6, "volume": 5.694, "close_time": 1743173999999}, {"open_time": 1743174000000, "open": 87.46, "high": 87.56, "low": 87.38, "close": 87.4, "volume": 7.976, "close_time": 1743177599999}, {"open_time": 1743177600000, "open": 87.12, "high": 87.47, "low": 86.45, "close": 86.45, "volume": 6.505, "close_time": 1743181199999}, {"open_time": 1743181200000, "open": 86.35, "high": 86.64, "low": 86.25, "close": 86.57, "volume": 10.795, "close_time": 1743184799999}, {"open_time": 1743184800000, "open": 86.95, "high": 87.07, "low": 86.52, "close": 86.73, "volume": 5.116, "close_time": 1743188399999}, {"open_time": 1743188400000, "open": 86.61, "high": 86.61, "low": 86.25, "close": 86.25, "volume": 0.503, "close_time": 1743191999999}, {"open_time": 1743192000000, "open": 86.67, "high": 86.7, "low": 86.67, "close": 86.7, "volume": 0.402, "close_time": 1743195599999}, {"open_time": 1743195600000, "open": 86.12, "high": 86.36, "low": 85.9, "close": 86.36, "volume": 8.213, "close_time": 1743199199999}, {"open_time": 1743199200000, "open": 86.57, "high": 86.81, "low": 86.57, "close": 86.81, "volume": 1.387, "close_time": 1743202799999}, {"open_time": 1743202800000, "open": 87.24, "high": 87.51, "low": 87.24, "close": 87.49, "volume": 16.574, "close_time": 1743206399999}, {"open_time": 1743206400000, "open": 87.48, "high": 87.97, "low": 87.44, "close": 87.79, "volume": 9.593, "close_time": 1743209999999}, {"open_time": 1743210000000, "open": 87.77, "high": 87.77, "low": 87.11, "close": 87.11, "volume": 3.289, "close_time": 1743213599999}, {"open_time": 1743213600000, "open": 87.73, "high": 87.73, "low": 87.57, "close": 87.57, "volume": 2.251, "close_time": 1743217199999}, {"open_time": 1743217200000, "open": 86.41, "high": 87.54, "low": 86.25, "close": 87.54, "volume": 3.828, "close_time": 1743220799999}, {"open_time": 1743220800000, "open": 87.56, "high": 87.57, "low": 86.98, "close": 87.35, "volume": 14.658, "close_time": 1743224399999}, {"open_time": 1743224400000, "open": 87.52, "high": 87.52, "low": 87.52, "close": 87.52, "volume": 0.166, "close_time": 1743227999999}, {"open_time": 1743228000000, "open": 86.25, "high": 86.67, "low": 86.15, "close": 86.67, "volume": 9.904, "close_time": 1743231599999}, {"open_time": 1743231600000, "open": 86.21, "high": 86.21, "low": 85.85, "close": 85.85, "volume": 1.583, "close_time": 1743235199999}, {"open_time": 1743235200000, "open": 85.85, "high": 85.85, "low": 85.85, "close": 85.85, "volume": 0.0, "close_time": 1743238799999}, {"open_time": 1743238800000, "open": 86.41, "high": 86.41, "low": 85.7, "close": 85.7, "volume": 14.12, "close_time": 1743242399999}, {"open_time": 1743242400000, "open": 85.7, "high": 85.7, "low": 85.7, "close": 85.7, "volume": 0.0, "close_time": 1743245999999}, {"open_time": 1743246000000, "open": 85.64, "high": 85.86, "low": 85.1, "close": 85.1, "volume": 4.062, "close_time": 1743249599999}, {"open_time": 1743249600000, "open": 86.25, "high": 86.25, "low": 86.21, "close": 86.21, "volume": 1.879, "close_time": 1743253199999}, {"open_time": 1743253200000, "open": 86.46, "high": 86.46, "low": 86.32, "close": 86.32, "volume": 2.456, "close_time": 1743256799999}, {"open_time": 1743256800000, "open": 86.64, "high": 86.66, "low": 86.63, "close": 86.64, "volume": 7.404, "close_time": 1743260399999}, {"open_time": 1743260400000, "open": 86.06, "high": 86.06, "low": 86.06, "close": 86.06, "volume": 1.0, "close_time": 1743263999999}, {"open_time": 1743264000000, "open": 85.99, "high": 85.99, "low": 85.48, "close": 85.48, "volume": 0.199, "close_time": 1743267599999}, {"open_time": 1743267600000, "open": 85.1, "high": 85.66, "low": 84.27, "close": 85.66, "volume": 19.85, "close_time": 1743271199999}, {"open_time": 1743271200000, "open": 85.29, "high": 85.83, "low": 85.29, "close": 85.83, "volume": 22.555, "close_time": 1743274799999}, {"open_time": 1743274800000, "open": 85.2, "high": 85.69, "low": 85.2, "close": 85.69, "volume": 0.477, "close_time": 1743278399999}, {"open_time": 1743278400000, "open": 85.3, "high": 85.3, "low": 84.71, "close": 84.71, "volume": 16.156, "close_time": 1743281999999}, {"open_time": 1743282000000, "open": 85.17, "high": 85.17, "low": 85.17, "close": 85.17, "volume": 0.131, "close_time": 1743285599999}, {"open_time": 1743285600000, "open": 84.85, "high": 85.07, "low": 84.51, "close": 84.51, "volume": 104.072, "close_time": 1743289199999}, {"open_time": 1743289200000, "open": 85.21, "high": 85.22, "low": 85.21, "close": 85.22, "volume": 0.605, "close_time": 1743292799999}, {"open_time": 1743292800000, "open": 85.17, "high": 85.67, "low": 84.79, "close": 85.06, "volume": 6.418, "close_time": 1743296399999}, {"open_time": 1743296400000, "open": 85.64, "high": 86.15, "low": 85.64, "close": 86.15, "volume": 2.371, "close_time": 1743299999999}, {"open_time": 1743300000000, "open": 86.15, "high": 86.63, "low": 86.15, "close": 86.63, "volume": 0.575, "close_time": 1743303599999}, {"open_time": 1743303600000, "open": 86.63, "high": 86.63, "low": 86.33, "close": 86.35, "volume": 4.072, "close_time": 1743307199999}, {"open_time": 1743307200000, "open": 86.35, "high": 86.35, "low": 86.35, "close": 86.35, "volume": 0.0, "close_time": 1743310799999}, {"open_time": 1743310800000, "open": 86.64, "high": 86.79, "low": 86.37, "close": 86.37, "volume": 5.286, "close_time": 1743314399999}, {"open_time": 1743314400000, "open": 86.07, "high": 86.07, "low": 86.0, "close": 86.0, "volume": 8.142, "close_time": 1743317999999}, {"open_time": 1743318000000, "open": 86.59, "high": 86.69, "low": 86.59, "close": 86.69, "volume": 4.949, "close_time": 1743321599999}, {"open_time": 1743321600000, "open": 86.69, "high": 86.69, "low": 86.69, "close": 86.69, "volume": 0.0, "close_time": 1743325199999}, {"open_time": 1743325200000, "open": 86.2, "high": 86.2, "low": 86.2, "close": 86.2, "volume": 3.407, "close_time": 1743328799999}, {"open_time": 1743328800000, "open": 86.2, "high": 86.2, "low": 86.2, "close": 86.2, "volume": 0.0, "close_time": 1743332399999}, {"open_time": 1743332400000, "open": 86.18, "high": 86.18, "low": 86.18, "close": 86.18, "volume": 0.379, "close_time": 1743335999999}, {"open_time": 1743336000000, "open": 86.02, "high": 86.02, "low": 86.02, "close": 86.02, "volume": 5.612, "close_time": 1743339599999}, {"open_time": 1743339600000, "open": 85.94, "high": 85.94, "low": 85.48, "close": 85.48, "volume": 2.188, "close_time": 1743343199999}, {"open_time": 1743343200000, "open": 85.26, "high": 85.83, "low": 85.24, "close": 85.83, "volume": 12.031, "close_time": 1743346799999}, {"open_time": 1743346800000, "open": 86.27, "high": 86.27, "low": 86.27, "close": 86.27, "volume": 0.107, "close_time": 1743350399999}, {"open_time": 1743350400000, "open": 86.46, "high": 86.46, "low": 85.93, "close": 85.93, "volume": 0.917, "close_time": 1743353999999}, {"open_time": 1743354000000, "open": 86.32, "high": 86.32, "low": 86.06, "close": 86.06, "volume": 1.245, "close_time": 1743357599999}, {"open_time": 1743357600000, "open": 86.17, "high": 86.62, "low": 86.17, "close": 86.62, "volume": 0.283, "close_time": 1743361199999}, {"open_time": 1743361200000, "open": 86.52, "high": 86.64, "low": 86.32, "close": 86.64, "volume": 3.854, "close_time": 1743364799999}, {"open_time": 1743364800000, "open": 86.48, "high": 86.64, "low": 86.1, "close": 86.43, "volume": 14.503, "close_time": 1743368399999}, {"open_time": 1743368400000, "open": 86.52, "high": 86.56, "low": 85.72, "close": 86.17, "volume": 2.439, "close_time": 1743371999999}, {"open_time": 1743372000000, "open": 85.1, "high": 86.31, "low": 84.98, "close": 86.31, "volume": 16.162, "close_time": 1743375599999}, {"open_time": 1743375600000, "open": 85.62, "high": 86.02, "low": 85.31, "close": 86.02, "volume": 17.009, "close_time": 1743379199999}, {"open_time": 1743379200000, "open": 86.1, "high": 86.1, "low": 84.69, "close": 84.69, "volume": 10.92, "close_time": 1743382799999}, {"open_time": 1743382800000, "open": 85.37, "high": 85.78, "low": 85.37, "close": 85.78, "volume": 2.281, "close_time": 1743386399999}, {"open_time": 1743386400000, "open": 85.67, "high": 86.04, "low": 85.51, "close": 86.04, "volume": 43.005, "close_time": 1743389999999}, {"open_time": 1743390000000, "open": 85.73, "high": 85.73, "low": 84.65, "close": 84.65, "volume": 6.796, "close_time": 1743393599999}, {"open_time": 1743393600000, "open": 84.84, "high": 85.35, "low": 84.84, "close": 85.22, "volume": 9.302, "close_time": 1743397199999}, {"open_time": 1743397200000, "open": 85.64, "high": 85.64, "low": 85.07, "close": 85.07, "volume": 3.259, "close_time": 1743400799999}, {"open_time": 1743400800000, "open": 84.52, "high": 84.52, "low": 84.43, "close": 84.43, "volume": 1.005, "close_time": 1743404399999}, {"open_time": 1743404400000, "open": 84.12, "high": 84.19, "low": 83.52, "close": 83.52, "volume": 14.265, "close_time": 1743407999999}, {"open_time": 1743408000000, "open": 83.82, "high": 83.82, "low": 83.0, "close": 83.0, "volume": 3.872, "close_time": 1743411599999}, {"open_time": 1743411600000, "open": 83.0, "high": 83.28, "low": 81.11, "close": 81.27, "volume": 162.487, "close_time": 1743415199999}, {"open_time": 1743415200000, "open": 81.1, "high": 82.22, "low": 81.02, "close": 82.22, "volume": 47.115, "close_time": 1743418799999}, {"open_time": 1743418800000, "open": 82.22, "high": 82.22, "low": 82.22, "close": 82.22, "volume": 0.0, "close_time": 1743422399999}, {"open_time": 1743422400000, "open": 82.03, "high": 83.18, "low": 82.03, "close": 83.18, "volume": 13.808, "close_time": 1743425999999}, {"open_time": 1743426000000, "open": 83.1, "high": 83.1, "low": 81.21, "close": 81.41, "volume": 15.974, "close_time": 1743429599999}, {"open_time": 1743429600000, "open": 82.7, "high": 83.31, "low": 82.34, "close": 83.18, "volume": 14.684, "close_time": 1743433199999}, {"open_time": 1743433200000, "open": 83.24, "high": 83.67, "low": 83.18, "close": 83.67, "volume": 102.529, "close_time": 1743436799999}, {"open_time": 1743436800000, "open": 82.98, "high": 82.98, "low": 82.98, "close": 82.98, "volume": 0.188, "close_time": 1743440399999}, {"open_time": 1743440400000, "open": 83.51, "high": 83.51, "low": 83.12, "close": 83.12, "volume": 1.407, "close_time": 1743443999999}, {"open_time": 1743444000000, "open": 83.2, "high": 83.79, "low": 82.84, "close": 83.77, "volume": 4.06, "close_time": 1743447599999}, {"open_time": 1743447600000, "open": 83.8, "high": 84.2, "low": 83.57, "close": 83.57, "volume": 7.923, "close_time": 1743451199999}, {"open_time": 1743451200000, "open": 83.79, "high": 83.88, "low": 83.65, "close": 83.88, "volume": 12.397, "close_time": 1743454799999}, {"open_time": 1743454800000, "open": 83.92, "high": 83.97, "low": 83.28, "close": 83.28, "volume": 5.695, "close_time": 1743458399999}, {"open_time": 1743458400000, "open": 83.1, "high": 83.3, "low": 83.02, "close": 83.3, "volume": 5.604, "close_time": 1743461999999}, {"open_time": 1743462000000, "open": 83.41, "high": 83.5, "low": 83.02, "close": 83.25, "volume": 4.22, "close_time": 1743465599999}, {"open_time": 1743465600000, "open": 83.25, "high": 83.65, "low": 83.15, "close": 83.22, "volume": 4.42, "close_time": 1743469199999}, {"open_time": 1743469200000, "open": 83.3, "high": 83.41, "low": 83.13, "close": 83.13, "volume": 1.754, "close_time": 1743472799999}, {"open_time": 1743472800000, "open": 83.37, "high": 83.82, "low": 83.37, "close": 83.82, "volume": 3.171, "close_time": 1743476399999}, {"open_time": 1743476400000, "open": 83.91, "high": 83.91, "low": 83.91, "close": 83.91, "volume": 1.204, "close_time": 1743479999999}, {"open_time": 1743480000000, "open": 83.91, "high": 83.91, "low": 83.91, "close": 83.91, "volume": 0.0, "close_time": 1743483599999}, {"open_time": 1743483600000, "open": 84.17, "high": 84.64, "low": 84.17, "close": 84.53, "volume": 1.911, "close_time": 1743487199999}, {"open_time": 1743487200000, "open": 83.98, "high": 84.66, "low": 83.8, "close": 84.66, "volume": 10.268, "close_time": 1743490799999}, {"open_time": 1743490800000, "open": 84.66, "high": 84.66, "low": 84.66, "close": 84.66, "volume": 0.0, "close_time": 1743494399999}, {"open_time": 1743494400000, "open": 84.91, "high": 85.53, "low": 84.91, "close": 85.32, "volume": 17.541, "close_time": 1743497999999}, {"open_time": 1743498000000, "open": 85.66, "high": 85.67, "low": 85.28, "close": 85.28, "volume": 2.455, "close_time": 1743501599999}, {"open_time": 1743501600000, "open": 84.68, "high": 84.71, "low": 84.49, "close": 84.49, "volume": 2.734, "close_time": 1743505199999}, {"open_time": 1743505200000, "open": 84.52, "high": 84.52, "low": 84.0, "close": 84.0, "volume": 8.35, "close_time": 1743508799999}, {"open_time": 1743508800000, "open": 83.97, "high": 84.1, "low": 83.97, "close": 84.1, "volume": 0.167, "close_time": 1743512399999}, {"open_time": 1743512400000, "open": 84.53, "high": 84.8, "low": 84.53, "close": 84.8, "volume": 2.623, "close_time": 1743515999999}, {"open_time": 1743516000000, "open": 84.78, "high": 84.98, "low": 83.74, "close": 84.9, "volume": 31.884, "close_time": 1743519599999}, {"open_time": 1743519600000, "open": 85.1, "high": 85.66, "low": 85.1, "close": 85.66, "volume": 6.784, "close_time": 1743523199999}, {"open_time": 1743523200000, "open": 85.35, "high": 85.7, "low": 85.34, "close": 85.7, "volume": 23.249, "close_time": 1743526799999}, {"open_time": 1743526800000, "open": 85.09, "high": 85.57, "low": 85.09, "close": 85.57, "volume": 0.144, "close_time": 1743530399999}, {"open_time": 1743530400000, "open": 85.0, "high": 85.0, "low": 84.92, "close": 84.92, "volume": 1.813, "close_time": 1743533999999}, {"open_time": 1743534000000, "open": 84.84, "high": 85.07, "low": 84.84, "close": 85.01, "volume": 12.747, "close_time": 1743537599999}, {"open_time": 1743537600000, "open": 84.49, "high": 84.9, "low": 84.49, "close": 84.9, "volume": 6.164, "close_time": 1743541199999}, {"open_time": 1743541200000, "open": 84.9, "high": 84.9, "low": 84.9, "close": 84.9, "volume": 0.0, "close_time": 1743544799999}, {"open_time": 1743544800000, "open": 85.23, "high": 85.23, "low": 85.2, "close": 85.2, "volume": 5.289, "close_time": 1743548399999}, {"open_time": 1743548400000, "open": 84.86, "high": 84.91, "low": 84.86, "close": 84.91, "volume": 9.137, "close_time": 1743551999999}, {"open_time": 1743552000000, "open": 84.2, "high": 84.6, "low": 83.74, "close": 83.74, "volume": 14.538, "close_time": 1743555599999}, {"open_time": 1743555600000, "open": 83.91, "high": 83.92, "low": 83.24, "close": 83.32, "volume": 18.172, "close_time": 1743559199999}, {"open_time": 1743559200000, "open": 83.17, "high": 83.17, "low": 82.5, "close": 82.68, "volume": 31.607, "close_time": 1743562799999}, {"open_time": 1743562800000, "open": 83.06, "high": 83.2, "low": 83.06, "close": 83.2, "volume": 0.468, "close_time": 1743566399999}, {"open_time": 1743566400000, "open": 83.03, "high": 83.17, "low": 82.68, "close": 82.68, "volume": 1.952, "close_time": 1743569999999}, {"open_time": 1743570000000, "open": 82.27, "high": 82.37, "low": 81.55, "close": 81.55, "volume": 8.018, "close_time": 1743573599999}, {"open_time": 1743573600000, "open": 81.52, "high": 81.85, "low": 81.4, "close": 81.73, "volume": 0.749, "close_time": 1743577199999}, {"open_time": 1743577200000, "open": 81.56, "high": 84.66, "low": 80.91, "close": 81.23, "volume": 65.999, "close_time": 1743580799999}, {"open_time": 1743580800000, "open": 82.22, "high": 82.22, "low": 82.05, "close": 82.05, "volume": 2.451, "close_time": 1743584399999}, {"open_time": 1743584400000, "open": 82.53, "high": 83.01, "low": 82.53, "close": 82.99, "volume": 15.705, "close_time": 1743587999999}, {"open_time": 1743588000000, "open": 82.91, "high": 83.18, "low": 82.91, "close": 83.18, "volume": 0.444, "close_time": 1743591599999}, {"open_time": 1743591600000, "open": 83.18, "high": 83.18, "low": 83.18, "close": 83.18, "volume": 0.0, "close_time": 1743595199999}, {"open_time": 1743595200000, "open": 83.18, "high": 83.18, "low": 83.18, "close": 83.18, "volume": 0.0, "close_time": 1743598799999}, {"open_time": 1743598800000, "open": 82.95, "high": 83.67, "low": 82.95, "close": 83.67, "volume": 2.345, "close_time": 1743602399999}, {"open_time": 1743602400000, "open": 83.12, "high": 83.12, "low": 83.06, "close": 83.06, "volume": 4.433, "close_time": 1743605999999}, {"open_time": 1743606000000, "open": 83.79, "high": 87.18, "low": 83.58, "close": 85.99, "volume": 1277.302, "close_time": 1743609599999}, {"open_time": 1743609600000, "open": 85.49, "high": 86.16, "low": 85.49, "close": 85.91, "volume": 2.223, "close_time": 1743613199999}, {"open_time": 1743613200000, "open": 86.0, "high": 86.2, "low": 84.98, "close": 84.98, "volume": 192.315, "close_time": 1743616799999}, {"open_time": 1743616800000, "open": 85.18, "high": 86.39, "low": 85.18, "close": 86.39, "volume": 7.013, "close_time": 1743620399999}, {"open_time": 1743620400000, "open": 86.66, "high": 87.0, "low": 86.51, "close": 86.61, "volume": 1.89, "close_time": 1743623999999}, {"open_time": 1743624000000, "open": 86.4, "high": 88.33, "low": 85.18, "close": 85.84, "volume": 123.037, "close_time": 1743627599999}, {"open_time": 1743627600000, "open": 85.94, "high": 85.94, "low": 85.0, "close": 85.08, "volume": 85.554, "close_time": 1743631199999}, {"open_time": 1743631200000, "open": 84.98, "high": 84.98, "low": 81.32, "close": 81.32, "volume": 31.185, "close_time": 1743634799999}, {"open_time": 1743634800000, "open": 81.29, "high": 82.25, "low": 81.03, "close": 81.89, "volume": 5.038, "close_time": 1743638399999}, {"open_time": 1743638400000, "open": 81.1, "high": 82.85, "low": 81.1, "close": 82.74, "volume": 71.117, "close_time": 1743641999999}, {"open_time": 1743642000000, "open": 82.72, "high": 83.33, "low": 82.72, "close": 83.33, "volume": 97.367, "close_time": 1743645599999}, {"open_time": 1743645600000, "open": 83.34, "high": 83.34, "low": 83.32, "close": 83.32, "volume": 11.091, "close_time": 1743649199999}, {"open_time": 1743649200000, "open": 83.33, "high": 84.17, "low": 83.26, "close": 83.26, "volume": 21.118, "close_time": 1743652799999}, {"open_time": 1743652800000, "open": 83.52, "high": 83.52, "low": 83.52, "close": 83.52, "volume": 0.521, "close_time": 1743656399999}, {"open_time": 1743656400000, "open": 83.68, "high": 83.68, "low": 83.5, "close": 83.5, "volume": 1.443, "close_time": 1743659999999}, {"open_time": 1743660000000, "open": 83.45, "high": 83.45, "low": 83.45, "close": 83.45, "volume": 0.029, "close_time": 1743663599999}, {"open_time": 1743663600000, "open": 83.45, "high": 83.45, "low": 83.45, "close": 83.45, "volume": 0.0, "close_time": 1743667199999}, {"open_time": 1743667200000, "open": 83.7, "high": 83.7, "low": 83.7, "close": 83.7, "volume": 2.216, "close_time": 1743670799999}, {"open_time": 1743670800000, "open": 84.05, "high": 84.58, "low": 84.05, "close": 84.07, "volume": 8.074, "close_time": 1743674399999}, {"open_time": 1743674400000, "open": 83.02, "high": 83.02, "low": 82.05, "close": 82.05, "volume": 4.62, "close_time": 1743677999999}, {"open_time": 1743678000000, "open": 81.92, "high": 82.54, "low": 81.59, "close": 82.54, "volume": 1.256, "close_time": 1743681599999}, {"open_time": 1743681600000, "open": 82.53, "high": 82.53, "low": 80.34, "close": 80.42, "volume": 881.11, "close_time": 1743685199999}, {"open_time": 1743685200000, "open": 80.28, "high": 81.73, "low": 80.25, "close": 81.51, "volume": 65.957, "close_time": 1743688799999}, {"open_time": 1743688800000, "open": 81.65, "high": 82.13, "low": 80.59, "close": 80.59, "volume": 30.922, "close_time": 1743692399999}, {"open_time": 1743692400000, "open": 80.85, "high": 81.91, "low": 80.85, "close": 81.77, "volume": 33.964, "close_time": 1743695999999}, {"open_time": 1743696000000, "open": 82.02, "high": 82.02, "low": 81.08, "close": 81.08, "volume": 3.186, "close_time": 1743699599999}, {"open_time": 1743699600000, "open": 81.34, "high": 81.65, "low": 81.34, "close": 81.52, "volume": 4.269, "close_time": 1743703199999}, {"open_time": 1743703200000, "open": 81.34, "high": 82.54, "low": 81.34, "close": 82.44, "volume": 7.325, "close_time": 1743706799999}, {"open_time": 1743706800000, "open": 82.16, "high": 82.22, "low": 82.14, "close": 82.22, "volume": 4.706, "close_time": 1743710399999}, {"open_time": 1743710400000, "open": 82.0, "high": 82.7, "low": 80.7, "close": 82.7, "volume": 152.708, "close_time": 1743713999999}, {"open_time": 1743714000000, "open": 82.81, "high": 83.37, "low": 82.73, "close": 83.2, "volume": 67.624, "close_time": 1743717599999}, {"open_time": 1743717600000, "open": 83.24, "high": 83.24, "low": 82.79, "close": 82.79, "volume": 11.155, "close_time": 1743721199999}, {"open_time": 1743721200000, "open": 83.09, "high": 83.43, "low": 82.59, "close": 83.43, "volume": 10.493, "close_time": 1743724799999}, {"open_time": 1743724800000, "open": 83.49, "high": 83.57, "low": 83.19, "close": 83.23, "volume": 6.934, "close_time": 1743728399999}, {"open_time": 1743728400000, "open": 82.98, "high": 83.49, "low": 82.98, "close": 83.49, "volume": 0.438, "close_time": 1743731999999}, {"open_time": 1743732000000, "open": 83.58, "high": 83.6, "low": 83.16, "close": 83.16, "volume": 9.508, "close_time": 1743735599999}, {"open_time": 1743735600000, "open": 83.1, "high": 83.1, "low": 83.1, "close": 83.1, "volume": 2.461, "close_time": 1743739199999}, {"open_time": 1743739200000, "open": 83.24, "high": 83.32, "low": 83.1, "close": 83.32, "volume": 1.329, "close_time": 1743742799999}, {"open_time": 1743742800000, "open": 83.52, "high": 83.87, "low": 83.52, "close": 83.87, "volume": 3.757, "close_time": 1743746399999}, {"open_time": 1743746400000, "open": 83.94, "high": 83.94, "low": 83.54, "close": 83.54, "volume": 17.208, "close_time": 1743749999999}, {"open_time": 1743750000000, "open": 83.97, "high": 84.66, "low": 82.67, "close": 84.66, "volume": 723.687, "close_time": 1743753599999}, {"open_time": 1743753600000, "open": 84.66, "high": 84.83, "low": 84.66, "close": 84.83, "volume": 0.404, "close_time": 1743757199999}, {"open_time": 1743757200000, "open": 84.59, "high": 84.59, "low": 84.57, "close": 84.57, "volume": 10.456, "close_time": 1743760799999}, {"open_time": 1743760800000, "open": 84.91, "high": 85.07, "low": 82.8, "close": 82.8, "volume": 7.191, "close_time": 1743764399999}, {"open_time": 1743764400000, "open": 83.28, "high": 83.28, "low": 81.72, "close": 82.3, "volume": 26.024, "close_time": 1743767999999}, {"open_time": 1743768000000, "open": 82.3, "high": 82.84, "low": 82.19, "close": 82.84, "volume": 89.307, "close_time": 1743771599999}, {"open_time": 1743771600000, "open": 83.14, "high": 83.67, "low": 82.68, "close": 83.54, "volume": 53.011, "close_time": 1743775199999}, {"open_time": 1743775200000, "open": 83.53, "high": 83.79, "low": 82.69, "close": 82.7, "volume": 12.91, "close_time": 1743778799999}, {"open_time": 1743778800000, "open": 83.79, "high": 84.74, "low": 82.91, "close": 84.71, "volume": 32.857, "close_time": 1743782399999}, {"open_time": 1743782400000, "open": 84.07, "high": 84.8, "low": 84.07, "close": 84.1, "volume": 16.026, "close_time": 1743785999999}, {"open_time": 1743786000000, "open": 83.82, "high": 84.75, "low": 83.51, "close": 84.67, "volume": 24.355, "close_time": 1743789599999}, {"open_time": 1743789600000, "open": 84.6, "high": 84.6, "low": 84.06, "close": 84.06, "volume": 39.547, "close_time": 1743793199999}, {"open_time": 1743793200000, "open": 84.27, "high": 84.44, "low": 84.2, "close": 84.4, "volume": 5.284, "close_time": 1743796799999}, {"open_time": 1743796800000, "open": 84.38, "high": 84.44, "low": 84.38, "close": 84.44, "volume": 2.191, "close_time": 1743800399999}, {"open_time": 1743800400000, "open": 84.57, "high": 84.7, "low": 84.5, "close": 84.7, "volume": 2.957, "close_time": 1743803999999}, {"open_time": 1743804000000, "open": 84.55, "high": 84.57, "low": 84.34, "close": 84.34, "volume": 8.676, "close_time": 1743807599999}, {"open_time": 1743807600000, "open": 84.34, "high": 84.59, "low": 84.16, "close": 84.16, "volume": 0.569, "close_time": 1743811199999}, {"open_time": 1743811200000, "open": 84.32, "high": 84.48, "low": 84.32, "close": 84.34, "volume": 0.579, "close_time": 1743814799999}, {"open_time": 1743814800000, "open": 84.78, "high": 84.87, "low": 84.78, "close": 84.87, "volume": 1.362, "close_time": 1743818399999}, {"open_time": 1743818400000, "open": 84.87, "high": 84.87, "low": 84.87, "close": 84.87, "volume": 1.452, "close_time": 1743821999999}, {"open_time": 1743822000000, "open": 84.8, "high": 84.8, "low": 84.56, "close": 84.56, "volume": 2.245, "close_time": 1743825599999}, {"open_time": 1743825600000, "open": 84.56, "high": 84.56, "low": 84.56, "close": 84.56, "volume": 0.0, "close_time": 1743829199999}, {"open_time": 1743829200000, "open": 84.56, "high": 84.56, "low": 84.56, "close": 84.56, "volume": 0.0, "close_time": 1743832799999}, {"open_time": 1743832800000, "open": 84.56, "high": 84.56, "low": 84.56, "close": 84.56, "volume": 0.0, "close_time": 1743836399999}, {"open_time": 1743836400000, "open": 84.27, "high": 84.27, "low": 84.27, "close": 84.27, "volume": 0.034, "close_time": 1743839999999}, {"open_time": 1743840000000, "open": 83.77, "high": 83.77, "low": 83.77, "close": 83.77, "volume": 0.299, "close_time": 1743843599999}, {"open_time": 1743843600000, "open": 83.95, "high": 83.95, "low": 83.84, "close": 83.94, "volume": 5.913, "close_time": 1743847199999}, {"open_time": 1743847200000, "open": 83.95, "high": 83.95, "low": 83.86, "close": 83.86, "volume": 0.873, "close_time": 1743850799999}, {"open_time": 1743850800000, "open": 83.51, "high": 83.7, "low": 83.51, "close": 83.7, "volume": 11.372, "close_time": 1743854399999}, {"open_time": 1743854400000, "open": 83.18, "high": 83.34, "low": 83.02, "close": 83.02, "volume": 1.828, "close_time": 1743857999999}, {"open_time": 1743858000000, "open": 82.98, "high": 82.98, "low": 82.12, "close": 82.39, "volume": 2.675, "close_time": 1743861599999}, {"open_time": 1743861600000, "open": 82.6, "high": 82.8, "low": 82.6, "close": 82.8, "volume": 4.247, "close_time": 1743865199999}, {"open_time": 1743865200000, "open": 82.05, "high": 82.05, "low": 82.05, "close": 82.05, "volume": 0.04, "close_time": 1743868799999}, {"open_time": 1743868800000, "open": 82.19, "high": 82.19, "low": 82.05, "close": 82.05, "volume": 0.09, "close_time": 1743872399999}, {"open_time": 1743872400000, "open": 81.99, "high": 82.27, "low": 81.92, "close": 82.27, "volume": 0.678, "close_time": 1743875999999}, {"open_time": 1743876000000, "open": 82.27, "high": 82.27, "low": 82.27, "close": 82.27, "volume": 0.0, "close_time": 1743879599999}, {"open_time": 1743879600000, "open": 82.46, "high": 82.46, "low": 82.0, "close": 82.0, "volume": 384.487, "close_time": 1743883199999}, {"open_time": 1743883200000, "open": 81.91, "high": 82.16, "low": 81.71, "close": 81.99, "volume": 5.798, "close_time": 1743886799999}, {"open_time": 1743886800000, "open": 81.99, "high": 81.99, "low": 81.8, "close": 81.94, "volume": 8.633, "close_time": 1743890399999}, {"open_time": 1743890400000, "open": 82.31, "high": 82.31, "low": 82.05, "close": 82.12, "volume": 26.118, "close_time": 1743893999999}, {"open_time": 1743894000000, "open": 82.49, "high": 82.6, "low": 82.49, "close": 82.6, "volume": 2.578, "close_time": 1743897599999}, {"open_time": 1743897600000, "open": 82.42, "high": 82.85, "low": 82.42, "close": 82.73, "volume": 1.837, "close_time": 1743901199999}, {"open_time": 1743901200000, "open": 82.87, "high": 82.98, "low": 82.71, "close": 82.71, "volume": 0.633, "close_time": 1743904799999}, {"open_time": 1743904800000, "open": 82.51, "high": 82.71, "low": 82.33, "close": 82.35, "volume": 3.644, "close_time": 1743908399999}, {"open_time": 1743908400000, "open": 82.11, "high": 82.23, "low": 82.11, "close": 82.23, "volume": 5.025, "close_time": 1743911999999}, {"open_time": 1743912000000, "open": 82.23, "high": 82.23, "low": 82.23, "close": 82.23, "volume": 0.0, "close_time": 1743915599999}, {"open_time": 1743915600000, "open": 82.34, "high": 82.34, "low": 82.34, "close": 82.34, "volume": 2.131, "close_time": 1743919199999}, {"open_time": 1743919200000, "open": 82.36, "high": 82.36, "low": 82.09, "close": 82.09, "volume": 0.352, "close_time": 1743922799999}, {"open_time": 1743922800000, "open": 81.72, "high": 81.82, "low": 81.63, "close": 81.74, "volume": 2.181, "close_time": 1743926399999}, {"open_time": 1743926400000, "open": 81.57, "high": 81.79, "low": 81.41, "close": 81.79, "volume": 2.377, "close_time": 1743929999999}, {"open_time": 1743930000000, "open": 81.78, "high": 81.78, "low": 81.75, "close": 81.75, "volume": 4.056, "close_time": 1743933599999}, {"open_time": 1743933600000, "open": 81.35, "high": 81.35, "low": 81.27, "close": 81.3, "volume": 1.833, "close_time": 1743937199999}, {"open_time": 1743937200000, "open": 81.2, "high": 81.2, "low": 81.17, "close": 81.17, "volume": 0.052, "close_time": 1743940799999}, {"open_time": 1743940800000, "open": 81.42, "high": 81.42, "low": 80.69, "close": 80.69, "volume": 390.294, "close_time": 1743944399999}, {"open_time": 1743944400000, "open": 80.68, "high": 80.76, "low": 78.3, "close": 78.35, "volume": 708.265, "close_time": 1743947999999}, {"open_time": 1743948000000, "open": 78.3, "high": 79.49, "low": 78.27, "close": 79.44, "volume": 37.94, "close_time": 1743951599999}, {"open_time": 1743951600000, "open": 78.7, "high": 78.98, "low": 78.69, "close": 78.95, "volume": 228.093, "close_time": 1743955199999}, {"open_time": 1743955200000, "open": 78.75, "high": 78.75, "low": 78.01, "close": 78.01, "volume": 104.679, "close_time": 1743958799999}, {"open_time": 1743958800000, "open": 78.0, "high": 78.0, "low": 75.78, "close": 76.54, "volume": 153.496, "close_time": 1743962399999}, {"open_time": 1743962400000, "open": 75.77, "high": 75.77, "low": 72.5, "close": 73.16, "volume": 90.669, "close_time": 1743965999999}, {"open_time": 1743966000000, "open": 73.56, "high": 73.56, "low": 71.75, "close": 72.67, "volume": 22.853, "close_time": 1743969599999}, {"open_time": 1743969600000, "open": 72.96, "high": 72.96, "low": 70.57, "close": 70.72, "volume": 413.884, "close_time": 1743973199999}, {"open_time": 1743973200000, "open": 71.61, "high": 71.67, "low": 71.38, "close": 71.38, "volume": 28.012, "close_time": 1743976799999}, {"open_time": 1743976800000, "open": 70.72, "high": 71.83, "low": 70.09, "close": 70.6, "volume": 412.582, "close_time": 1743980399999}, {"open_time": 1743980400000, "open": 70.31, "high": 70.55, "low": 68.47, "close": 70.5, "volume": 117.694, "close_time": 1743983999999}, {"open_time": 1743984000000, "open": 70.6, "high": 70.72, "low": 68.94, "close": 69.82, "volume": 55.166, "close_time": 1743987599999}, {"open_time": 1743987600000, "open": 70.09, "high": 71.71, "low": 69.99, "close": 70.77, "volume": 301.84, "close_time": 1743991199999}, {"open_time": 1743991200000, "open": 70.77, "high": 70.77, "low": 70.1, "close": 70.1, "volume": 1.776, "close_time": 1743994799999}, {"open_time": 1743994800000, "open": 70.38, "high": 70.39, "low": 67.5, "close": 68.14, "volume": 97.82, "close_time": 1743998399999}, {"open_time": 1743998400000, "open": 68.25, "high": 68.62, "low": 67.66, "close": 67.95, "volume": 27.839, "close_time": 1744001999999}, {"open_time": 1744002000000, "open": 67.95, "high": 68.12, "low": 67.08, "close": 67.08, "volume": 11.747, "close_time": 1744005599999}, {"open_time": 1744005600000, "open": 67.76, "high": 67.81, "low": 63.38, "close": 64.17, "volume": 599.838, "close_time": 1744009199999}, {"open_time": 1744009200000, "open": 63.9, "high": 65.57, "low": 63.71, "close": 64.93, "volume": 19.257, "close_time": 1744012799999}, {"open_time": 1744012800000, "open": 64.49, "high": 66.8, "low": 63.87, "close": 66.24, "volume": 28.59, "close_time": 1744016399999}, {"open_time": 1744016400000, "open": 65.46, "high": 66.29, "low": 65.38, "close": 65.38, "volume": 30.309, "close_time": 1744019999999}, {"open_time": 1744020000000, "open": 65.9, "high": 67.27, "low": 65.9, "close": 66.96, "volume": 26.387, "close_time": 1744023599999}, {"open_time": 1744023600000, "open": 67.28, "high": 68.17, "low": 66.95, "close": 66.95, "volume": 15.78, "close_time": 1744027199999}, {"open_time": 1744027200000, "open": 67.1, "high": 68.72, "low": 67.02, "close": 68.72, "volume": 13.703, "close_time": 1744030799999}, {"open_time": 1744030800000, "open": 68.04, "high": 70.32, "low": 66.92, "close": 69.91, "volume": 37.674, "close_time": 1744034399999}, {"open_time": 1744034400000, "open": 70.53, "high": 72.99, "low": 69.77, "close": 71.14, "volume": 260.286, "close_time": 1744037999999}, {"open_time": 1744038000000, "open": 71.12, "high": 71.12, "low": 69.77, "close": 70.71, "volume": 35.265, "close_time": 1744041599999}, {"open_time": 1744041600000, "open": 69.62, "high": 69.75, "low": 69.33, "close": 69.75, "volume": 4.689, "close_time": 1744045199999}, {"open_time": 1744045200000, "open": 70.35, "high": 71.45, "low": 70.35, "close": 71.42, "volume": 168.83, "close_time": 1744048799999}, {"open_time": 1744048800000, "open": 71.19, "high": 71.19, "low": 71.18, "close": 71.18, "volume": 1.431, "close_time": 1744052399999}, {"open_time": 1744052400000, "open": 70.81, "high": 71.23, "low": 70.59, "close": 70.72, "volume": 7.821, "close_time": 1744055999999}, {"open_time": 1744056000000, "open": 71.29, "high": 71.77, "low": 71.29, "close": 71.61, "volume": 15.026, "close_time": 1744059599999}, {"open_time": 1744059600000, "open": 71.92, "high": 72.3, "low": 71.69, "close": 72.17, "volume": 16.275, "close_time": 1744063199999}, {"open_time": 1744063200000, "open": 71.88, "high": 72.29, "low": 71.88, "close": 71.93, "volume": 13.173, "close_time": 1744066799999}, {"open_time": 1744066800000, "open": 71.12, "high": 71.58, "low": 70.96, "close": 70.97, "volume": 9.914, "close_time": 1744070399999}, {"open_time": 1744070400000, "open": 70.97, "high": 71.22, "low": 70.46, "close": 71.03, "volume": 73.397, "close_time": 1744073999999}, {"open_time": 1744074000000, "open": 70.43, "high": 72.12, "low": 70.42, "close": 72.02, "volume": 11.502, "close_time": 1744077599999}, {"open_time": 1744077600000, "open": 72.26, "high": 72.82, "low": 72.13, "close": 72.15, "volume": 31.159, "close_time": 1744081199999}, {"open_time": 1744081200000, "open": 72.25, "high": 72.34, "low": 71.99, "close": 72.06, "volume": 855.091, "close_time": 1744084799999}, {"open_time": 1744084800000, "open": 71.91, "high": 72.82, "low": 71.91, "close": 72.65, "volume": 59.968, "close_time": 1744088399999}, {"open_time": 1744088400000, "open": 72.85, "high": 72.85, "low": 72.12, "close": 72.42, "volume": 38.271, "close_time": 1744091999999}, {"open_time": 1744092000000, "open": 71.61, "high": 71.61, "low": 71.5, "close": 71.5, "volume": 0.819, "close_time": 1744095599999}, {"open_time": 1744095600000, "open": 71.04, "high": 71.33, "low": 71.02, "close": 71.33, "volume": 1.701, "close_time": 1744099199999}, {"open_time": 1744099200000, "open": 71.33, "high": 71.33, "low": 71.33, "close": 71.33, "volume": 0.0, "close_time": 1744102799999}, {"open_time": 1744102800000, "open": 71.1, "high": 71.81, "low": 71.08, "close": 71.81, "volume": 7.706, "close_time": 1744106399999}, {"open_time": 1744106400000, "open": 71.95, "high": 72.14, "low": 71.95, "close": 72.14, "volume": 7.082, "close_time": 1744109999999}, {"open_time": 1744110000000, "open": 71.83, "high": 73.14, "low": 71.83, "close": 72.74, "volume": 6.993, "close_time": 1744113599999}, {"open_time": 1744113600000, "open": 72.74, "high": 72.74, "low": 72.74, "close": 72.74, "volume": 0.0, "close_time": 1744117199999}, {"open_time": 1744117200000, "open": 73.25, "high": 73.4, "low": 72.84, "close": 72.84, "volume": 139.782, "close_time": 1744120799999}, {"open_time": 1744120800000, "open": 73.17, "high": 73.23, "low": 71.38, "close": 71.4, "volume": 189.954, "close_time": 1744124399999}, {"open_time": 1744124400000, "open": 71.4, "high": 71.64, "low": 70.84, "close": 71.59, "volume": 181.804, "close_time": 1744127999999}, {"open_time": 1744128000000, "open": 71.31, "high": 71.31, "low": 69.62, "close": 69.62, "volume": 533.163, "close_time": 1744131599999}, {"open_time": 1744131600000, "open": 69.66, "high": 69.66, "low": 68.58, "close": 69.35, "volume": 39.867, "close_time": 1744135199999}, {"open_time": 1744135200000, "open": 68.85, "high": 69.83, "low": 67.99, "close": 69.19, "volume": 525.534, "close_time": 1744138799999}, {"open_time": 1744138800000, "open": 69.1, "high": 69.1, "low": 68.79, "close": 68.81, "volume": 135.069, "close_time": 1744142399999}, {"open_time": 1744142400000, "open": 68.76, "high": 69.69, "low": 68.74, "close": 69.69, "volume": 14.821, "close_time": 1744145999999}, {"open_time": 1744146000000, "open": 69.49, "high": 69.74, "low": 69.23, "close": 69.74, "volume": 0.937, "close_time": 1744149599999}, {"open_time": 1744149600000, "open": 69.39, "high": 69.56, "low": 68.99, "close": 68.99, "volume": 2.997, "close_time": 1744153199999}, {"open_time": 1744153200000, "open": 69.25, "high": 69.25, "low": 69.25, "close": 69.25, "volume": 0.249, "close_time": 1744156799999}, {"open_time": 1744156800000, "open": 69.13, "high": 69.78, "low": 68.96, "close": 69.12, "volume": 60.959, "close_time": 1744160399999}, {"open_time": 1744160400000, "open": 68.8, "high": 69.27, "low": 66.9, "close": 69.06, "volume": 564.569, "close_time": 1744163999999}, {"open_time": 1744164000000, "open": 69.34, "high": 70.01, "low": 68.99, "close": 68.99, "volume": 14.174, "close_time": 1744167599999}, {"open_time": 1744167600000, "open": 68.5, "high": 68.65, "low": 68.32, "close": 68.32, "volume": 23.218, "close_time": 1744171199999}, {"open_time": 1744171200000, "open": 68.99, "high": 69.97, "low": 68.99, "close": 69.97, "volume": 15.229, "close_time": 1744174799999}, {"open_time": 1744174800000, "open": 70.02, "high": 70.58, "low": 69.97, "close": 69.97, "volume": 3.851, "close_time": 1744178399999}, {"open_time": 1744178400000, "open": 70.43, "high": 70.46, "low": 69.92, "close": 69.92, "volume": 3.744, "close_time": 1744181999999}, {"open_time": 1744182000000, "open": 70.46, "high": 70.61, "low": 70.35, "close": 70.56, "volume": 5.939, "close_time": 1744185599999}, {"open_time": 1744185600000, "open": 70.56, "high": 70.56, "low": 70.56, "close": 70.56, "volume": 0.0, "close_time": 1744189199999}, {"open_time": 1744189200000, "open": 70.93, "high": 71.22, "low": 70.63, "close": 71.17, "volume": 15.765, "close_time": 1744192799999}, {"open_time": 1744192800000, "open": 70.92, "high": 71.37, "low": 70.92, "close": 71.37, "volume": 0.737, "close_time": 1744196399999}, {"open_time": 1744196400000, "open": 70.46, "high": 70.46, "low": 69.62, "close": 69.62, "volume": 7.34, "close_time": 1744199999999}, {"open_time": 1744200000000, "open": 70.46, "high": 70.46, "low": 69.97, "close": 70.46, "volume": 3.116, "close_time": 1744203599999}, {"open_time": 1744203600000, "open": 70.48, "high": 71.69, "low": 70.48, "close": 71.56, "volume": 11.667, "close_time": 1744207199999}, {"open_time": 1744207200000, "open": 72.03, "high": 72.04, "low": 71.55, "close": 71.94, "volume": 6.327, "close_time": 1744210799999}, {"open_time": 1744210800000, "open": 71.72, "high": 71.89, "low": 71.55, "close": 71.55, "volume": 4.856, "close_time": 1744214399999}, {"open_time": 1744214400000, "open": 71.87, "high": 72.3, "low": 71.84, "close": 72.3, "volume": 6.368, "close_time": 1744217999999}, {"open_time": 1744218000000, "open": 72.42, "high": 77.25, "low": 71.82, "close": 77.25, "volume": 783.927, "close_time": 1744221599999}, {"open_time": 1744221600000, "open": 77.36, "high": 78.23, "low": 76.45, "close": 77.19, "volume": 69.307, "close_time": 1744225199999}, {"open_time": 1744225200000, "open": 77.14, "high": 78.0, "low": 77.14, "close": 77.45, "volume": 15.779, "close_time": 1744228799999}, {"open_time": 1744228800000, "open": 77.29, "high": 77.29, "low": 77.27, "close": 77.27, "volume": 2.279, "close_time": 1744232399999}, {"open_time": 1744232400000, "open": 77.88, "high": 78.17, "low": 76.92, "close": 76.92, "volume": 160.784, "close_time": 1744235999999}, {"open_time": 1744236000000, "open": 77.19, "high": 77.19, "low": 76.59, "close": 76.59, "volume": 6.839, "close_time": 1744239599999}, {"open_time": 1744239600000, "open": 76.61, "high": 76.61, "low": 76.01, "close": 76.01, "volume": 12.724, "close_time": 1744243199999}, {"open_time": 1744243200000, "open": 76.12, "high": 76.14, "low": 74.89, "close": 75.51, "volume": 559.55, "close_time": 1744246799999}, {"open_time": 1744246800000, "open": 75.63, "high": 75.74, "low": 75.32, "close": 75.32, "volume": 7.051, "close_time": 1744250399999}, {"open_time": 1744250400000, "open": 74.94, "high": 75.25, "low": 74.94, "close": 75.19, "volume": 2.427, "close_time": 1744253999999}, {"open_time": 1744254000000, "open": 75.02, "high": 75.02, "low": 73.95, "close": 74.15, "volume": 8.884, "close_time": 1744257599999}, {"open_time": 1744257600000, "open": 74.73, "high": 74.73, "low": 73.77, "close": 74.16, "volume": 4.515, "close_time": 1744261199999}, {"open_time": 1744261200000, "open": 74.16, "high": 74.17, "low": 74.16, "close": 74.16, "volume": 8.452, "close_time": 1744264799999}, {"open_time": 1744264800000, "open": 74.58, "high": 74.58, "low": 74.58, "close": 74.58, "volume": 1.344, "close_time": 1744268399999}, {"open_time": 1744268400000, "open": 74.93, "high": 74.99, "low": 74.03, "close": 74.15, "volume": 0.353, "close_time": 1744271999999}, {"open_time": 1744272000000, "open": 74.03, "high": 74.29, "low": 74.03, "close": 74.29, "volume": 1.39, "close_time": 1744275599999}, {"open_time": 1744275600000, "open": 74.46, "high": 74.46, "low": 74.06, "close": 74.06, "volume": 9.164, "close_time": 1744279199999}, {"open_time": 1744279200000, "open": 74.12, "high": 74.37, "low": 73.51, "close": 73.51, "volume": 9.242, "close_time": 1744282799999}, {"open_time": 1744282800000, "open": 73.4, "high": 73.4, "low": 73.4, "close": 73.4, "volume": 0.099, "close_time": 1744286399999}, {"open_time": 1744286400000, "open": 73.88, "high": 74.3, "low": 73.33, "close": 73.33, "volume": 454.791, "close_time": 1744289999999}, {"open_time": 1744290000000, "open": 73.48, "high": 73.8, "low": 72.96, "close": 72.96, "volume": 9.734, "close_time": 1744293599999}, {"open_time": 1744293600000, "open": 73.98, "high": 73.98, "low": 73.93, "close": 73.93, "volume": 0.144, "close_time": 1744297199999}, {"open_time": 1744297200000, "open": 73.74, "high": 73.74, "low": 71.16, "close": 71.68, "volume": 27.254, "close_time": 1744300799999}, {"open_time": 1744300800000, "open": 71.57, "high": 71.97, "low": 71.12, "close": 71.69, "volume": 10.295, "close_time": 1744304399999}, {"open_time": 1744304400000, "open": 71.56, "high": 72.12, "low": 71.56, "close": 72.12, "volume": 5.272, "close_time": 1744307999999}, {"open_time": 1744308000000, "open": 72.42, "high": 72.74, "low": 72.42, "close": 72.69, "volume": 12.458, "close_time": 1744311599999}, {"open_time": 1744311600000, "open": 72.67, "high": 73.04, "low": 72.67, "close": 73.04, "volume": 137.603, "close_time": 1744315199999}, {"open_time": 1744315200000, "open": 72.9, "high": 73.41, "low": 72.79, "close": 73.39, "volume": 3.182, "close_time": 1744318799999}, {"open_time": 1744318800000, "open": 73.39, "high": 73.58, "low": 73.27, "close": 73.58, "volume": 6.039, "close_time": 1744322399999}, {"open_time": 1744322400000, "open": 73.54, "high": 73.65, "low": 73.54, "close": 73.65, "volume": 0.072, "close_time": 1744325999999}, {"open_time": 1744326000000, "open": 73.56, "high": 73.82, "low": 73.56, "close": 73.82, "volume": 2.996, "close_time": 1744329599999}, {"open_time": 1744329600000, "open": 73.97, "high": 74.25, "low": 73.86, "close": 73.86, "volume": 3.806, "close_time": 1744333199999}, {"open_time": 1744333200000, "open": 74.03, "high": 75.22, "low": 74.03, "close": 75.22, "volume": 6.186, "close_time": 1744336799999}, {"open_time": 1744336800000, "open": 75.05, "high": 75.1, "low": 74.98, "close": 74.98, "volume": 7.056, "close_time": 1744340399999}, {"open_time": 1744340400000, "open": 75.12, "high": 75.32, "low": 75.12, "close": 75.18, "volume": 122.972, "close_time": 1744343999999}, {"open_time": 1744344000000, "open": 74.98, "high": 75.1, "low": 74.98, "close": 75.1, "volume": 23.911, "close_time": 1744347599999}, {"open_time": 1744347600000, "open": 75.38, "high": 75.39, "low": 75.38, "close": 75.39, "volume": 0.536, "close_time": 1744351199999}, {"open_time": 1744351200000, "open": 75.57, "high": 76.11, "low": 75.56, "close": 75.56, "volume": 10.938, "close_time": 1744354799999}, {"open_time": 1744354800000, "open": 75.56, "high": 75.56, "low": 75.56, "close": 75.56, "volume": 0.0, "close_time": 1744358399999}, {"open_time": 1744358400000, "open": 75.89, "high": 75.89, "low": 75.89, "close": 75.89, "volume": 0.087, "close_time": 1744361999999}, {"open_time": 1744362000000, "open": 75.81, "high": 76.86, "low": 75.81, "close": 76.86, "volume": 14.496, "close_time": 1744365599999}, {"open_time": 1744365600000, "open": 76.87, "high": 77.49, "low": 76.87, "close": 77.01, "volume": 37.53, "close_time": 1744369199999}, {"open_time": 1744369200000, "open": 76.58, "high": 76.58, "low": 75.95, "close": 75.95, "volume": 2.644, "close_time": 1744372799999}, {"open_time": 1744372800000, "open": 75.95, "high": 75.95, "low": 75.95, "close": 75.95, "volume": 0.0, "close_time": 1744376399999}, {"open_time": 1744376400000, "open": 75.7, "high": 76.55, "low": 75.7, "close": 76.55, "volume": 3.879, "close_time": 1744379999999}, {"open_time": 1744380000000, "open": 75.63, "high": 76.49, "low": 75.62, "close": 76.04, "volume": 2.415, "close_time": 1744383599999}, {"open_time": 1744383600000, "open": 75.94, "high": 76.38, "low": 75.68, "close": 76.36, "volume": 18.581, "close_time": 1744387199999}, {"open_time": 1744387200000, "open": 76.45, "high": 76.62, "low": 75.94, "close": 76.62, "volume": 2.786, "close_time": 1744390799999}, {"open_time": 1744390800000, "open": 76.51, "high": 77.06, "low": 76.39, "close": 76.89, "volume": 3.136, "close_time": 1744394399999}, {"open_time": 1744394400000, "open": 77.2, "high": 77.2, "low": 77.2, "close": 77.2, "volume": 1.211, "close_time": 1744397999999}, {"open_time": 1744398000000, "open": 77.06, "high": 77.09, "low": 77.03, "close": 77.03, "volume": 0.845, "close_time": 1744401599999}, {"open_time": 1744401600000, "open": 76.58, "high": 76.58, "low": 76.56, "close": 76.56, "volume": 4.436, "close_time": 1744405199999}, {"open_time": 1744405200000, "open": 77.0, "high": 77.0, "low": 76.67, "close": 76.85, "volume": 43.332, "close_time": 1744408799999}, {"open_time": 1744408800000, "open": 76.58, "high": 76.58, "low": 76.27, "close": 76.27, "volume": 14.573, "close_time": 1744412399999}, {"open_time": 1744412400000, "open": 76.29, "high": 76.31, "low": 75.98, "close": 76.31, "volume": 3.299, "close_time": 1744415999999}, {"open_time": 1744416000000, "open": 76.18, "high": 76.29, "low": 75.98, "close": 76.25, "volume": 5.479, "close_time": 1744419599999}, {"open_time": 1744419600000, "open": 76.26, "high": 76.26, "low": 75.59, "close": 75.59, "volume": 5.77, "close_time": 1744423199999}, {"open_time": 1744423200000, "open": 75.42, "high": 75.7, "low": 75.26, "close": 75.26, "volume": 6.379, "close_time": 1744426799999}, {"open_time": 1744426800000, "open": 75.17, "high": 75.31, "low": 75.17, "close": 75.31, "volume": 1.266, "close_time": 1744430399999}, {"open_time": 1744430400000, "open": 75.07, "high": 75.76, "low": 74.98, "close": 75.76, "volume": 13.677, "close_time": 1744433999999}, {"open_time": 1744434000000, "open": 75.89, "high": 75.99, "low": 75.71, "close": 75.96, "volume": 0.424, "close_time": 1744437599999}, {"open_time": 1744437600000, "open": 76.19, "high": 76.19, "low": 76.19, "close": 76.19, "volume": 0.118, "close_time": 1744441199999}, {"open_time": 1744441200000, "open": 76.02, "high": 76.02, "low": 75.91, "close": 75.91, "volume": 0.366, "close_time": 1744444799999}, {"open_time": 1744444800000, "open": 76.22, "high": 76.54, "low": 76.22, "close": 76.54, "volume": 0.222, "close_time": 1744448399999}, {"open_time": 1744448400000, "open": 75.82, "high": 75.82, "low": 75.82, "close": 75.82, "volume": 2.369, "close_time": 1744451999999}, {"open_time": 1744452000000, "open": 75.95, "high": 76.06, "low": 75.84, "close": 75.85, "volume": 10.267, "close_time": 1744455599999}, {"open_time": 1744455600000, "open": 75.85, "high": 75.85, "low": 75.85, "close": 75.85, "volume": 0.0, "close_time": 1744459199999}, {"open_time": 1744459200000, "open": 76.38, "high": 76.38, "low": 76.38, "close": 76.38, "volume": 0.333, "close_time": 1744462799999}, {"open_time": 1744462800000, "open": 76.42, "high": 77.52, "low": 76.42, "close": 77.09, "volume": 5.629, "close_time": 1744466399999}, {"open_time": 1744466400000, "open": 77.63, "high": 79.05, "low": 77.63, "close": 78.42, "volume": 15.462, "close_time": 1744469999999}, {"open_time": 1744470000000, "open": 79.03, "high": 79.9, "low": 78.91, "close": 78.91, "volume": 6.671, "close_time": 1744473599999}, {"open_time": 1744473600000, "open": 78.76, "high": 78.87, "low": 78.58, "close": 78.6, "volume": 0.757, "close_time": 1744477199999}, {"open_time": 1744477200000, "open": 78.38, "high": 78.38, "low": 78.24, "close": 78.24, "volume": 0.259, "close_time": 1744480799999}, {"open_time": 1744480800000, "open": 78.23, "high": 79.0, "low": 78.23, "close": 79.0, "volume": 435.851, "close_time": 1744484399999}, {"open_time": 1744484400000, "open": 78.94, "high": 78.94, "low": 78.77, "close": 78.77, "volume": 0.87, "close_time": 1744487999999}, {"open_time": 1744488000000, "open": 78.91, "high": 79.19, "low": 78.82, "close": 79.19, "volume": 9.484, "close_time": 1744491599999}, {"open_time": 1744491600000, "open": 79.19, "high": 79.19, "low": 79.19, "close": 79.19, "volume": 0.0, "close_time": 1744495199999}, {"open_time": 1744495200000, "open": 78.84, "high": 78.92, "low": 78.84, "close": 78.92, "volume": 7.1, "close_time": 1744498799999}, {"open_time": 1744498800000, "open": 78.72, "high": 78.72, "low": 78.72, "close": 78.72, "volume": 0.433, "close_time": 1744502399999}, {"open_time": 1744502400000, "open": 78.87, "high": 79.0, "low": 78.3, "close": 78.81, "volume": 4.342, "close_time": 1744505999999}, {"open_time": 1744506000000, "open": 78.7, "high": 78.9, "low": 77.91, "close": 77.91, "volume": 2.426, "close_time": 1744509599999}, {"open_time": 1744509600000, "open": 77.86, "high": 77.86, "low": 77.84, "close": 77.84, "volume": 1.297, "close_time": 1744513199999}, {"open_time": 1744513200000, "open": 78.32, "high": 78.32, "low": 78.32, "close": 78.32, "volume": 0.958, "close_time": 1744516799999}, {"open_time": 1744516800000, "open": 77.97, "high": 78.08, "low": 77.48, "close": 77.48, "volume": 3.482, "close_time": 1744520399999}, {"open_time": 1744520400000, "open": 77.45, "high": 77.45, "low": 77.37, "close": 77.37, "volume": 1.312, "close_time": 1744523999999}, {"open_time": 1744524000000, "open": 77.93, "high": 78.24, "low": 77.93, "close": 78.24, "volume": 4.088, "close_time": 1744527599999}, {"open_time": 1744527600000, "open": 78.43, "high": 78.91, "low": 78.43, "close": 78.91, "volume": 2.896, "close_time": 1744531199999}, {"open_time": 1744531200000, "open": 78.69, "high": 78.69, "low": 78.69, "close": 78.69, "volume": 0.442, "close_time": 1744534799999}, {"open_time": 1744534800000, "open": 78.66, "high": 79.39, "low": 78.65, "close": 79.39, "volume": 13.614, "close_time": 1744538399999}, {"open_time": 1744538400000, "open": 79.49, "high": 79.54, "low": 79.06, "close": 79.06, "volume": 2.004, "close_time": 1744541999999}, {"open_time": 1744542000000, "open": 79.45, "high": 79.5, "low": 78.58, "close": 78.58, "volume": 11.547, "close_time": 1744545599999}, {"open_time": 1744545600000, "open": 79.24, "high": 79.24, "low": 79.01, "close": 79.01, "volume": 9.306, "close_time": 1744549199999}, {"open_time": 1744549200000, "open": 79.36, "high": 79.36, "low": 77.71, "close": 77.71, "volume": 3.772, "close_time": 1744552799999}, {"open_time": 1744552800000, "open": 77.71, "high": 77.71, "low": 77.71, "close": 77.71, "volume": 0.0, "close_time": 1744556399999}, {"open_time": 1744556400000, "open": 78.0, "high": 78.2, "low": 77.71, "close": 78.14, "volume": 96.105, "close_time": 1744559999999}, {"open_time": 1744560000000, "open": 78.18, "high": 78.91, "low": 78.18, "close": 78.39, "volume": 3.671, "close_time": 1744563599999}, {"open_time": 1744563600000, "open": 79.19, "high": 79.79, "low": 79.19, "close": 79.28, "volume": 6.855, "close_time": 1744567199999}, {"open_time": 1744567200000, "open": 79.85, "high": 79.98, "low": 79.67, "close": 79.98, "volume": 3.588, "close_time": 1744570799999}, {"open_time": 1744570800000, "open": 79.52, "high": 79.52, "low": 77.25, "close": 77.94, "volume": 314.523, "close_time": 1744574399999}, {"open_time": 1744574400000, "open": 78.19, "high": 78.86, "low": 77.58, "close": 77.69, "volume": 84.83, "close_time": 1744577999999}, {"open_time": 1744578000000, "open": 77.39, "high": 77.53, "low": 76.52, "close": 77.42, "volume": 33.157, "close_time": 1744581599999}, {"open_time": 1744581600000, "open": 77.25, "high": 77.3, "low": 76.77, "close": 76.77, "volume": 164.429, "close_time": 1744585199999}, {"open_time": 1744585200000, "open": 77.2, "high": 77.86, "low": 77.2, "close": 77.86, "volume": 99.441, "close_time": 1744588799999}, {"open_time": 1744588800000, "open": 77.94, "high": 79.07, "low": 77.84, "close": 78.38, "volume": 4.416, "close_time": 1744592399999}, {"open_time": 1744592400000, "open": 78.35, "high": 78.35, "low": 78.35, "close": 78.35, "volume": 1.29, "close_time": 1744595999999}, {"open_time": 1744596000000, "open": 78.47, "high": 80.56, "low": 78.44, "close": 79.9, "volume": 406.614, "close_time": 1744599599999}, {"open_time": 1744599600000, "open": 79.59, "high": 79.59, "low": 78.91, "close": 78.91, "volume": 2.334, "close_time": 1744603199999}, {"open_time": 1744603200000, "open": 78.83, "high": 79.4, "low": 78.75, "close": 79.4, "volume": 11.837, "close_time": 1744606799999}, {"open_time": 1744606800000, "open": 78.66, "high": 78.66, "low": 77.91, "close": 77.99, "volume": 6.193, "close_time": 1744610399999}, {"open_time": 1744610400000, "open": 77.84, "high": 77.95, "low": 77.84, "close": 77.95, "volume": 0.276, "close_time": 1744613999999}, {"open_time": 1744614000000, "open": 77.82, "high": 77.82, "low": 77.31, "close": 77.58, "volume": 7.038, "close_time": 1744617599999}, {"open_time": 1744617600000, "open": 78.02, "high": 78.14, "low": 78.02, "close": 78.08, "volume": 4.424, "close_time": 1744621199999}, {"open_time": 1744621200000, "open": 77.7, "high": 77.7, "low": 77.12, "close": 77.38, "volume": 75.201, "close_time": 1744624799999}, {"open_time": 1744624800000, "open": 77.62, "high": 78.16, "low": 77.62, "close": 78.11, "volume": 4.776, "close_time": 1744628399999}, {"open_time": 1744628400000, "open": 78.19, "high": 78.53, "low": 78.0, "close": 78.53, "volume": 10.214, "close_time": 1744631999999}, {"open_time": 1744632000000, "open": 78.67, "high": 78.85, "low": 78.47, "close": 78.85, "volume": 4.514, "close_time": 1744635599999}, {"open_time": 1744635600000, "open": 78.54, "high": 78.54, "low": 77.52, "close": 77.93, "volume": 11.468, "close_time": 1744639199999}, {"open_time": 1744639200000, "open": 77.87, "high": 79.29, "low": 77.87, "close": 78.73, "volume": 45.948, "close_time": 1744642799999}, {"open_time": 1744642800000, "open": 78.58, "high": 78.58, "low": 76.52, "close": 76.54, "volume": 546.244, "close_time": 1744646399999}, {"open_time": 1744646400000, "open": 76.42, "high": 76.66, "low": 75.86, "close": 76.64, "volume": 590.338, "close_time": 1744649999999}, {"open_time": 1744650000000, "open": 76.88, "high": 76.99, "low": 76.84, "close": 76.99, "volume": 4.412, "close_time": 1744653599999}, {"open_time": 1744653600000, "open": 77.2, "high": 77.22, "low": 77.18, "close": 77.18, "volume": 1.531, "close_time": 1744657199999}, {"open_time": 1744657200000, "open": 77.45, "high": 77.5, "low": 77.07, "close": 77.07, "volume": 18.268, "close_time": 1744660799999}, {"open_time": 1744660800000, "open": 77.17, "high": 77.17, "low": 77.17, "close": 77.17, "volume": 0.187, "close_time": 1744664399999}, {"open_time": 1744664400000, "open": 76.85, "high": 77.24, "low": 76.85, "close": 77.23, "volume": 2.661, "close_time": 1744667999999}, {"open_time": 1744668000000, "open": 76.8, "high": 76.93, "low": 76.8, "close": 76.8, "volume": 1.693, "close_time": 1744671599999}, {"open_time": 1744671600000, "open": 77.1, "high": 77.43, "low": 77.1, "close": 77.43, "volume": 7.783, "close_time": 1744675199999}, {"open_time": 1744675200000, "open": 76.81, "high": 77.67, "low": 76.38, "close": 77.49, "volume": 17.357, "close_time": 1744678799999}, {"open_time": 1744678800000, "open": 77.04, "high": 78.05, "low": 77.04, "close": 78.05, "volume": 2.335, "close_time": 1744682399999}, {"open_time": 1744682400000, "open": 78.13, "high": 78.46, "low": 77.7, "close": 77.74, "volume": 3.252, "close_time": 1744685999999}, {"open_time": 1744686000000, "open": 78.01, "high": 78.49, "low": 77.96, "close": 78.49, "volume": 31.509, "close_time": 1744689599999}, {"open_time": 1744689600000, "open": 78.53, "high": 78.53, "low": 78.2, "close": 78.44, "volume": 0.565, "close_time": 1744693199999}, {"open_time": 1744693200000, "open": 78.67, "high": 78.67, "low": 78.21, "close": 78.4, "volume": 0.64, "close_time": 1744696799999}, {"open_time": 1744696800000, "open": 77.89, "high": 77.89, "low": 77.82, "close": 77.82, "volume": 1.357, "close_time": 1744700399999}, {"open_time": 1744700400000, "open": 78.07, "high": 78.39, "low": 78.05, "close": 78.3, "volume": 12.706, "close_time": 1744703999999}, {"open_time": 1744704000000, "open": 78.3, "high": 78.3, "low": 78.3, "close": 78.3, "volume": 0.0, "close_time": 1744707599999}, {"open_time": 1744707600000, "open": 78.38, "high": 78.38, "low": 78.17, "close": 78.17, "volume": 8.219, "close_time": 1744711199999}, {"open_time": 1744711200000, "open": 78.04, "high": 78.04, "low": 77.34, "close": 77.34, "volume": 2.244, "close_time": 1744714799999}, {"open_time": 1744714800000, "open": 77.25, "high": 77.25, "low": 77.21, "close": 77.21, "volume": 7.776, "close_time": 1744718399999}, {"open_time": 1744718400000, "open": 77.3, "high": 77.3, "low": 77.3, "close": 77.3, "volume": 0.651, "close_time": 1744721999999}, {"open_time": 1744722000000, "open": 77.49, "high": 78.19, "low": 77.09, "close": 77.09, "volume": 18.789, "close_time": 1744725599999}, {"open_time": 1744725600000, "open": 77.04, "high": 77.04, "low": 76.15, "close": 76.38, "volume": 3.765, "close_time": 1744729199999}, {"open_time": 1744729200000, "open": 76.64, "high": 76.72, "low": 75.5, "close": 75.62, "volume": 31.984, "close_time": 1744732799999}, {"open_time": 1744732800000, "open": 75.62, "high": 75.62, "low": 75.36, "close": 75.36, "volume": 0.847, "close_time": 1744736399999}, {"open_time": 1744736400000, "open": 75.42, "high": 75.59, "low": 75.03, "close": 75.03, "volume": 7.631, "close_time": 1744739999999}, {"open_time": 1744740000000, "open": 75.01, "high": 75.02, "low": 74.81, "close": 75.02, "volume": 141.474, "close_time": 1744743599999}, {"open_time": 1744743600000, "open": 75.28, "high": 75.45, "low": 74.99, "close": 75.31, "volume": 5.93, "close_time": 1744747199999}, {"open_time": 1744747200000, "open": 75.31, "high": 75.83, "low": 75.08, "close": 75.08, "volume": 0.748, "close_time": 1744750799999}, {"open_time": 1744750800000, "open": 75.64, "high": 76.22, "low": 75.64, "close": 76.22, "volume": 1.223, "close_time": 1744754399999}, {"open_time": 1744754400000, "open": 75.76, "high": 75.91, "low": 75.74, "close": 75.91, "volume": 5.251, "close_time": 1744757999999}, {"open_time": 1744758000000, "open": 75.3, "high": 75.3, "low": 75.24, "close": 75.24, "volume": 0.856, "close_time": 1744761599999}, {"open_time": 1744761600000, "open": 75.24, "high": 75.67, "low": 74.67, "close": 75.31, "volume": 7.937, "close_time": 1744765199999}, {"open_time": 1744765200000, "open": 75.32, "high": 76.31, "low": 75.32, "close": 76.3, "volume": 58.494, "close_time": 1744768799999}, {"open_time": 1744768800000, "open": 76.48, "high": 76.48, "low": 76.41, "close": 76.42, "volume": 5.624, "close_time": 1744772399999}, {"open_time": 1744772400000, "open": 76.07, "high": 76.07, "low": 75.54, "close": 75.54, "volume": 0.491, "close_time": 1744775999999}, {"open_time": 1744776000000, "open": 75.79, "high": 75.9, "low": 75.79, "close": 75.9, "volume": 0.324, "close_time": 1744779599999}, {"open_time": 1744779600000, "open": 76.11, "high": 76.12, "low": 75.3, "close": 75.74, "volume": 2.112, "close_time": 1744783199999}, {"open_time": 1744783200000, "open": 75.9, "high": 75.9, "low": 75.88, "close": 75.88, "volume": 2.048, "close_time": 1744786799999}, {"open_time": 1744786800000, "open": 75.74, "high": 75.74, "low": 75.74, "close": 75.74, "volume": 0.036, "close_time": 1744790399999}, {"open_time": 1744790400000, "open": 74.98, "high": 75.89, "low": 74.98, "close": 75.89, "volume": 1.894, "close_time": 1744793999999}, {"open_time": 1744794000000, "open": 76.22, "high": 76.22, "low": 76.22, "close": 76.22, "volume": 0.095, "close_time": 1744797599999}, {"open_time": 1744797600000, "open": 75.3, "high": 75.38, "low": 75.3, "close": 75.38, "volume": 7.088, "close_time": 1744801199999}, {"open_time": 1744801200000, "open": 74.98, "high": 75.01, "low": 74.61, "close": 74.62, "volume": 3.753, "close_time": 1744804799999}, {"open_time": 1744804800000, "open": 74.52, "high": 74.61, "low": 74.09, "close": 74.09, "volume": 3.841, "close_time": 1744808399999}, {"open_time": 1744808400000, "open": 74.06, "high": 74.06, "low": 73.77, "close": 73.77, "volume": 5.449, "close_time": 1744811999999}, {"open_time": 1744812000000, "open": 74.5, "high": 75.26, "low": 74.48, "close": 75.19, "volume": 4.882, "close_time": 1744815599999}, {"open_time": 1744815600000, "open": 74.99, "high": 75.65, "low": 74.83, "close": 75.06, "volume": 110.416, "close_time": 1744819199999}, {"open_time": 1744819200000, "open": 75.25, "high": 75.25, "low": 74.35, "close": 74.35, "volume": 1.829, "close_time": 1744822799999}, {"open_time": 1744822800000, "open": 75.26, "high": 75.89, "low": 73.52, "close": 73.52, "volume": 16.885, "close_time": 1744826399999}, {"open_time": 1744826400000, "open": 74.62, "high": 75.26, "low": 74.35, "close": 74.45, "volume": 14.217, "close_time": 1744829999999}, {"open_time": 1744830000000, "open": 74.03, "high": 75.57, "low": 73.83, "close": 75.57, "volume": 3.152, "close_time": 1744833599999}, {"open_time": 1744833600000, "open": 75.65, "high": 75.76, "low": 74.66, "close": 74.66, "volume": 7.286, "close_time": 1744837199999}, {"open_time": 1744837200000, "open": 74.5, "high": 75.41, "low": 74.5, "close": 75.27, "volume": 6.804, "close_time": 1744840799999}, {"open_time": 1744840800000, "open": 74.68, "high": 74.69, "low": 74.68, "close": 74.69, "volume": 3.985, "close_time": 1744844399999}, {"open_time": 1744844400000, "open": 74.46, "high": 74.49, "low": 74.35, "close": 74.35, "volume": 13.713, "close_time": 1744847999999}, {"open_time": 1744848000000, "open": 74.53, "high": 74.72, "low": 73.83, "close": 74.46, "volume": 17.114, "close_time": 1744851599999}, {"open_time": 1744851600000, "open": 74.83, "high": 75.12, "low": 74.83, "close": 75.12, "volume": 1.823, "close_time": 1744855199999}, {"open_time": 1744855200000, "open": 74.62, "high": 74.62, "low": 74.2, "close": 74.3, "volume": 51.061, "close_time": 1744858799999}, {"open_time": 1744858800000, "open": 74.52, "high": 74.52, "low": 74.0, "close": 74.07, "volume": 30.043, "close_time": 1744862399999}, {"open_time": 1744862400000, "open": 74.25, "high": 74.72, "low": 74.25, "close": 74.72, "volume": 4.502, "close_time": 1744865999999}, {"open_time": 1744866000000, "open": 74.83, "high": 75.31, "low": 74.51, "close": 74.88, "volume": 2.243, "close_time": 1744869599999}, {"open_time": 1744869600000, "open": 75.46, "high": 75.52, "low": 75.46, "close": 75.52, "volume": 3.424, "close_time": 1744873199999}, {"open_time": 1744873200000, "open": 75.57, "high": 75.71, "low": 74.92, "close": 74.92, "volume": 0.983, "close_time": 1744876799999}, {"open_time": 1744876800000, "open": 75.67, "high": 75.68, "low": 74.83, "close": 74.83, "volume": 4.008, "close_time": 1744880399999}, {"open_time": 1744880400000, "open": 74.82, "high": 74.82, "low": 74.66, "close": 74.66, "volume": 2.12, "close_time": 1744883999999}, {"open_time": 1744884000000, "open": 74.86, "high": 74.86, "low": 74.86, "close": 74.86, "volume": 0.067, "close_time": 1744887599999}, {"open_time": 1744887600000, "open": 75.08, "high": 75.1, "low": 74.86, "close": 74.86, "volume": 0.687, "close_time": 1744891199999}, {"open_time": 1744891200000, "open": 75.37, "high": 75.52, "low": 75.21, "close": 75.21, "volume": 9.73, "close_time": 1744894799999}, {"open_time": 1744894800000, "open": 75.22, "high": 75.22, "low": 74.83, "close": 74.83, "volume": 0.622, "close_time": 1744898399999}, {"open_time": 1744898400000, "open": 74.35, "high": 74.44, "low": 73.72, "close": 74.28, "volume": 2.667, "close_time": 1744901999999}, {"open_time": 1744902000000, "open": 74.33, "high": 75.1, "low": 74.33, "close": 75.02, "volume": 7.407, "close_time": 1744905599999}, {"open_time": 1744905600000, "open": 75.26, "high": 76.79, "low": 75.05, "close": 76.43, "volume": 146.376, "close_time": 1744909199999}, {"open_time": 1744909200000, "open": 76.39, "high": 76.39, "low": 75.8, "close": 76.21, "volume": 21.321, "close_time": 1744912799999}, {"open_time": 1744912800000, "open": 76.23, "high": 76.43, "low": 76.06, "close": 76.09, "volume": 10.996, "close_time": 1744916399999}, {"open_time": 1744916400000, "open": 75.72, "high": 75.72, "low": 74.81, "close": 75.01, "volume": 9.557, "close_time": 1744919999999}, {"open_time": 1744920000000, "open": 75.35, "high": 75.55, "low": 75.32, "close": 75.55, "volume": 21.926, "close_time": 1744923599999}, {"open_time": 1744923600000, "open": 75.55, "high": 75.55, "low": 75.55, "close": 75.55, "volume": 0.0, "close_time": 1744927199999}, {"open_time": 1744927200000, "open": 75.0, "high": 75.0, "low": 74.83, "close": 74.83, "volume": 1.324, "close_time": 1744930799999}, {"open_time": 1744930800000, "open": 74.69, "high": 74.81, "low": 74.68, "close": 74.81, "volume": 1.382, "close_time": 1744934399999}, {"open_time": 1744934400000, "open": 74.72, "high": 75.24, "low": 74.66, "close": 74.66, "volume": 12.122, "close_time": 1744937999999}, {"open_time": 1744938000000, "open": 74.77, "high": 75.22, "low": 74.77, "close": 75.22, "volume": 2.173, "close_time": 1744941599999}, {"open_time": 1744941600000, "open": 74.91, "high": 75.23, "low": 74.85, "close": 75.06, "volume": 22.654, "close_time": 1744945199999}, {"open_time": 1744945200000, "open": 75.28, "high": 75.28, "low": 74.88, "close": 75.21, "volume": 2.612, "close_time": 1744948799999}, {"open_time": 1744948800000, "open": 75.1, "high": 75.44, "low": 74.71, "close": 75.44, "volume": 1.193, "close_time": 1744952399999}, {"open_time": 1744952400000, "open": 75.23, "high": 75.39, "low": 75.03, "close": 75.39, "volume": 3.249, "close_time": 1744955999999}, {"open_time": 1744956000000, "open": 75.4, "high": 75.42, "low": 75.15, "close": 75.23, "volume": 5.005, "close_time": 1744959599999}, {"open_time": 1744959600000, "open": 75.4, "high": 75.57, "low": 75.4, "close": 75.57, "volume": 0.742, "close_time": 1744963199999}, {"open_time": 1744963200000, "open": 75.57, "high": 75.57, "low": 75.57, "close": 75.57, "volume": 0.0, "close_time": 1744966799999}, {"open_time": 1744966800000, "open": 75.63, "high": 75.89, "low": 75.63, "close": 75.89, "volume": 2.933, "close_time": 1744970399999}, {"open_time": 1744970400000, "open": 75.93, "high": 75.96, "low": 75.62, "close": 75.66, "volume": 7.259, "close_time": 1744973999999}, {"open_time": 1744974000000, "open": 75.71, "high": 75.71, "low": 75.71, "close": 75.71, "volume": 0.185, "close_time": 1744977599999}, {"open_time": 1744977600000, "open": 75.71, "high": 75.71, "low": 75.71, "close": 75.71, "volume": 0.0, "close_time": 1744981199999}, {"open_time": 1744981200000, "open": 75.78, "high": 76.0, "low": 75.45, "close": 76.0, "volume": 48.688, "close_time": 1744984799999}, {"open_time": 1744984800000, "open": 76.0, "high": 76.0, "low": 75.15, "close": 75.84, "volume": 7.754, "close_time": 1744988399999}, {"open_time": 1744988400000, "open": 75.82, "high": 75.96, "low": 75.66, "close": 75.94, "volume": 3.139, "close_time": 1744991999999}, {"open_time": 1744992000000, "open": 75.93, "high": 76.3, "low": 75.52, "close": 76.01, "volume": 374.63, "close_time": 1744995599999}, {"open_time": 1744995600000, "open": 76.19, "high": 76.56, "low": 76.16, "close": 76.16, "volume": 3.961, "close_time": 1744999199999}, {"open_time": 1744999200000, "open": 76.66, "high": 77.09, "low": 76.5, "close": 77.09, "volume": 4.87, "close_time": 1745002799999}, {"open_time": 1745002800000, "open": 76.85, "high": 76.85, "low": 76.8, "close": 76.8, "volume": 113.0, "close_time": 1745006399999}, {"open_time": 1745006400000, "open": 76.43, "high": 76.43, "low": 76.17, "close": 76.2, "volume": 3.048, "close_time": 1745009999999}, {"open_time": 1745010000000, "open": 76.2, "high": 76.6, "low": 76.2, "close": 76.6, "volume": 3.404, "close_time": 1745013599999}, {"open_time": 1745013600000, "open": 76.49, "high": 76.49, "low": 76.12, "close": 76.12, "volume": 15.057, "close_time": 1745017199999}, {"open_time": 1745017200000, "open": 75.95, "high": 76.01, "low": 75.95, "close": 76.01, "volume": 66.259, "close_time": 1745020799999}, {"open_time": 1745020800000, "open": 76.18, "high": 76.19, "low": 75.84, "close": 75.92, "volume": 77.606, "close_time": 1745024399999}, {"open_time": 1745024400000, "open": 75.88, "high": 76.05, "low": 75.88, "close": 75.92, "volume": 12.152, "close_time": 1745027999999}, {"open_time": 1745028000000, "open": 75.87, "high": 76.17, "low": 75.87, "close": 76.16, "volume": 5.767, "close_time": 1745031599999}, {"open_time": 1745031600000, "open": 76.16, "high": 76.5, "low": 76.16, "close": 76.5, "volume": 4.933, "close_time": 1745035199999}, {"open_time": 1745035200000, "open": 76.54, "high": 76.54, "low": 76.51, "close": 76.51, "volume": 1.765, "close_time": 1745038799999}, {"open_time": 1745038800000, "open": 76.51, "high": 76.51, "low": 76.51, "close": 76.51, "volume": 0.0, "close_time": 1745042399999}, {"open_time": 1745042400000, "open": 76.18, "high": 76.18, "low": 76.17, "close": 76.17, "volume": 6.212, "close_time": 1745045999999}, {"open_time": 1745046000000, "open": 76.19, "high": 76.19, "low": 76.19, "close": 76.19, "volume": 0.553, "close_time": 1745049599999}, {"open_time": 1745049600000, "open": 76.21, "high": 76.21, "low": 76.21, "close": 76.21, "volume": 0.066, "close_time": 1745053199999}, {"open_time": 1745053200000, "open": 76.15, "high": 76.28, "low": 76.13, "close": 76.28, "volume": 6.716, "close_time": 1745056799999}, {"open_time": 1745056800000, "open": 76.17, "high": 76.17, "low": 76.17, "close": 76.17, "volume": 0.039, "close_time": 1745060399999}, {"open_time": 1745060400000, "open": 76.06, "high": 76.08, "low": 75.95, "close": 76.04, "volume": 0.634, "close_time": 1745063999999}, {"open_time": 1745064000000, "open": 75.95, "high": 75.95, "low": 75.95, "close": 75.95, "volume": 9.346, "close_time": 1745067599999}, {"open_time": 1745067600000, "open": 75.79, "high": 76.21, "low": 75.76, "close": 75.85, "volume": 5.65, "close_time": 1745071199999}, {"open_time": 1745071200000, "open": 76.08, "high": 76.08, "low": 75.93, "close": 75.93, "volume": 2.411, "close_time": 1745074799999}, {"open_time": 1745074800000, "open": 76.16, "high": 76.16, "low": 76.16, "close": 76.16, "volume": 0.264, "close_time": 1745078399999}, {"open_time": 1745078400000, "open": 75.62, "high": 75.62, "low": 74.3, "close": 74.41, "volume": 38.622, "close_time": 1745081999999}, {"open_time": 1745082000000, "open": 75.21, "high": 75.89, "low": 75.21, "close": 75.89, "volume": 8.173, "close_time": 1745085599999}, {"open_time": 1745085600000, "open": 75.94, "high": 76.13, "low": 75.94, "close": 76.0, "volume": 2.689, "close_time": 1745089199999}, {"open_time": 1745089200000, "open": 75.7, "high": 75.78, "low": 75.7, "close": 75.78, "volume": 10.359, "close_time": 1745092799999}, {"open_time": 1745092800000, "open": 75.79, "high": 76.08, "low": 75.63, "close": 75.96, "volume": 7.635, "close_time": 1745096399999}, {"open_time": 1745096400000, "open": 75.85, "high": 76.22, "low": 75.85, "close": 76.2, "volume": 22.661, "close_time": 1745099999999}, {"open_time": 1745100000000, "open": 76.26, "high": 76.47, "low": 76.26, "close": 76.44, "volume": 1.212, "close_time": 1745103599999}, {"open_time": 1745103600000, "open": 76.49, "high": 76.49, "low": 76.33, "close": 76.33, "volume": 5.459, "close_time": 1745107199999}, {"open_time": 1745107200000, "open": 76.14, "high": 76.33, "low": 76.09, "close": 76.09, "volume": 2.611, "close_time": 1745110799999}, {"open_time": 1745110800000, "open": 76.37, "high": 76.39, "low": 76.37, "close": 76.39, "volume": 2.552, "close_time": 1745114399999}, {"open_time": 1745114400000, "open": 76.48, "high": 76.54, "low": 76.18, "close": 76.18, "volume": 49.689, "close_time": 1745117999999}, {"open_time": 1745118000000, "open": 76.37, "high": 76.37, "low": 76.37, "close": 76.37, "volume": 152.247, "close_time": 1745121599999}, {"open_time": 1745121600000, "open": 76.45, "high": 76.75, "low": 76.45, "close": 76.54, "volume": 2.3, "close_time": 1745125199999}, {"open_time": 1745125200000, "open": 76.79, "high": 76.9, "low": 76.66, "close": 76.74, "volume": 1.953, "close_time": 1745128799999}, {"open_time": 1745128800000, "open": 76.7, "high": 76.88, "low": 76.7, "close": 76.88, "volume": 1.453, "close_time": 1745132399999}, {"open_time": 1745132400000, "open": 76.37, "high": 76.52, "low": 76.37, "close": 76.46, "volume": 3.297, "close_time": 1745135999999}, {"open_time": 1745136000000, "open": 76.74, "high": 76.74, "low": 76.59, "close": 76.6, "volume": 1.141, "close_time": 1745139599999}, {"open_time": 1745139600000, "open": 76.4, "high": 76.41, "low": 76.2, "close": 76.41, "volume": 17.186, "close_time": 1745143199999}, {"open_time": 1745143200000, "open": 75.95, "high": 75.95, "low": 75.52, "close": 75.52, "volume": 0.215, "close_time": 1745146799999}, {"open_time": 1745146800000, "open": 75.96, "high": 75.96, "low": 75.48, "close": 75.48, "volume": 2.598, "close_time": 1745150399999}, {"open_time": 1745150400000, "open": 75.72, "high": 75.72, "low": 75.72, "close": 75.72, "volume": 0.114, "close_time": 1745153999999}, {"open_time": 1745154000000, "open": 75.85, "high": 75.85, "low": 75.85, "close": 75.85, "volume": 2.306, "close_time": 1745157599999}, {"open_time": 1745157600000, "open": 76.2, "high": 76.27, "low": 76.19, "close": 76.27, "volume": 41.42, "close_time": 1745161199999}, {"open_time": 1745161200000, "open": 75.95, "high": 75.99, "low": 75.95, "close": 75.98, "volume": 2.135, "close_time": 1745164799999}, {"open_time": 1745164800000, "open": 76.51, "high": 76.54, "low": 76.41, "close": 76.54, "volume": 4.905, "close_time": 1745168399999}, {"open_time": 1745168400000, "open": 76.58, "high": 76.58, "low": 76.31, "close": 76.48, "volume": 0.515, "close_time": 1745171999999}, {"open_time": 1745172000000, "open": 76.88, "high": 76.98, "low": 76.68, "close": 76.74, "volume": 0.508, "close_time": 1745175599999}, {"open_time": 1745175600000, "open": 76.99, "high": 77.64, "low": 76.61, "close": 77.64, "volume": 112.433, "close_time": 1745179199999}, {"open_time": 1745179200000, "open": 77.6, "high": 78.43, "low": 77.6, "close": 77.6, "volume": 42.33, "close_time": 1745182799999}, {"open_time": 1745182800000, "open": 77.6, "high": 77.81, "low": 77.42, "close": 77.81, "volume": 2.217, "close_time": 1745186399999}, {"open_time": 1745186400000, "open": 77.45, "high": 77.82, "low": 77.45, "close": 77.82, "volume": 7.24, "close_time": 1745189999999}, {"open_time": 1745190000000, "open": 78.11, "high": 78.21, "low": 78.1, "close": 78.21, "volume": 7.587, "close_time": 1745193599999}, {"open_time": 1745193600000, "open": 78.2, "high": 79.28, "low": 77.9, "close": 79.12, "volume": 18.794, "close_time": 1745197199999}, {"open_time": 1745197200000, "open": 79.22, "high": 79.29, "low": 79.2, "close": 79.2, "volume": 1.067, "close_time": 1745200799999}, {"open_time": 1745200800000, "open": 79.38, "high": 79.81, "low": 79.12, "close": 79.16, "volume": 201.986, "close_time": 1745204399999}, {"open_time": 1745204400000, "open": 79.02, "high": 79.27, "low": 78.71, "close": 78.71, "volume": 3.63, "close_time": 1745207999999}, {"open_time": 1745208000000, "open": 79.38, "high": 79.38, "low": 78.71, "close": 78.93, "volume": 10.203, "close_time": 1745211599999}, {"open_time": 1745211600000, "open": 78.99, "high": 78.99, "low": 78.99, "close": 78.99, "volume": 0.751, "close_time": 1745215199999}, {"open_time": 1745215200000, "open": 79.34, "high": 79.34, "low": 79.14, "close": 79.14, "volume": 0.238, "close_time": 1745218799999}, {"open_time": 1745218800000, "open": 79.64, "high": 80.35, "low": 79.64, "close": 80.33, "volume": 318.939, "close_time": 1745222399999}, {"open_time": 1745222400000, "open": 80.4, "high": 81.08, "low": 80.4, "close": 81.08, "volume": 12.54, "close_time": 1745225999999}, {"open_time": 1745226000000, "open": 80.1, "high": 81.66, "low": 80.1, "close": 80.94, "volume": 12.885, "close_time": 1745229599999}, {"open_time": 1745229600000, "open": 80.7, "high": 80.95, "low": 80.69, "close": 80.7, "volume": 5.073, "close_time": 1745233199999}, {"open_time": 1745233200000, "open": 80.46, "high": 80.46, "low": 79.85, "close": 79.85, "volume": 2.71, "close_time": 1745236799999}, {"open_time": 1745236800000, "open": 80.08, "high": 80.53, "low": 80.08, "close": 80.15, "volume": 0.555, "close_time": 1745240399999}, {"open_time": 1745240400000, "open": 79.83, "high": 79.84, "low": 79.72, "close": 79.83, "volume": 1.615, "close_time": 1745243999999}, {"open_time": 1745244000000, "open": 79.69, "high": 80.57, "low": 79.64, "close": 79.96, "volume": 113.646, "close_time": 1745247599999}, {"open_time": 1745247600000, "open": 80.02, "high": 80.14, "low": 79.73, "close": 79.73, "volume": 3.938, "close_time": 1745251199999}, {"open_time": 1745251200000, "open": 79.59, "high": 79.59, "low": 78.27, "close": 78.35, "volume": 12.094, "close_time": 1745254799999}, {"open_time": 1745254800000, "open": 78.24, "high": 78.54, "low": 77.92, "close": 78.14, "volume": 32.95, "close_time": 1745258399999}, {"open_time": 1745258400000, "open": 77.91, "high": 77.91, "low": 77.58, "close": 77.58, "volume": 3.189, "close_time": 1745261999999}, {"open_time": 1745262000000, "open": 77.52, "high": 78.3, "low": 77.51, "close": 77.96, "volume": 1.968, "close_time": 1745265599999}, {"open_time": 1745265600000, "open": 78.26, "high": 78.26, "low": 78.22, "close": 78.22, "volume": 3.499, "close_time": 1745269199999}, {"open_time": 1745269200000, "open": 77.93, "high": 78.26, "low": 77.88, "close": 78.26, "volume": 8.027, "close_time": 1745272799999}, {"open_time": 1745272800000, "open": 78.02, "high": 78.02, "low": 77.6, "close": 77.6, "volume": 2.596, "close_time": 1745276399999}, {"open_time": 1745276400000, "open": 77.64, "high": 78.06, "low": 77.6, "close": 78.06, "volume": 4.467, "close_time": 1745279999999}, {"open_time": 1745280000000, "open": 78.19, "high": 78.44, "low": 77.45, "close": 78.4, "volume": 11.625, "close_time": 1745283599999}, {"open_time": 1745283600000, "open": 78.23, "high": 79.49, "low": 78.23, "close": 78.98, "volume": 6.869, "close_time": 1745287199999}, {"open_time": 1745287200000, "open": 78.95, "high": 79.1, "low": 78.43, "close": 78.77, "volume": 28.15, "close_time": 1745290799999}, {"open_time": 1745290800000, "open": 78.7, "high": 78.83, "low": 78.66, "close": 78.78, "volume": 25.322, "close_time": 1745294399999}, {"open_time": 1745294400000, "open": 78.95, "high": 78.95, "low": 78.67, "close": 78.84, "volume": 4.477, "close_time": 1745297999999}, {"open_time": 1745298000000, "open": 78.59, "high": 78.67, "low": 78.31, "close": 78.67, "volume": 3.347, "close_time": 1745301599999}, {"open_time": 1745301600000, "open": 78.84, "high": 78.84, "low": 78.3, "close": 78.3, "volume": 0.96, "close_time": 1745305199999}, {"open_time": 1745305200000, "open": 78.53, "high": 79.6, "low": 78.53, "close": 79.57, "volume": 9.233, "close_time": 1745308799999}, {"open_time": 1745308800000, "open": 79.73, "high": 80.07, "low": 79.73, "close": 80.07, "volume": 1.131, "close_time": 1745312399999}, {"open_time": 1745312400000, "open": 79.57, "high": 79.71, "low": 79.57, "close": 79.71, "volume": 4.13, "close_time": 1745315999999}, {"open_time": 1745316000000, "open": 79.38, "high": 79.38, "low": 79.23, "close": 79.23, "volume": 5.982, "close_time": 1745319599999}, {"open_time": 1745319600000, "open": 79.72, "high": 79.94, "low": 79.72, "close": 79.94, "volume": 9.127, "close_time": 1745323199999}, {"open_time": 1745323200000, "open": 79.97, "high": 79.97, "low": 79.97, "close": 79.97, "volume": 1.248, "close_time": 1745326799999}, {"open_time": 1745326800000, "open": 80.08, "high": 81.19, "low": 80.06, "close": 81.19, "volume": 11.304, "close_time": 1745330399999}, {"open_time": 1745330400000, "open": 81.19, "high": 81.81, "low": 81.1, "close": 81.8, "volume": 117.345, "close_time": 1745333999999}, {"open_time": 1745334000000, "open": 81.8, "high": 83.45, "low": 81.8, "close": 82.41, "volume": 174.715, "close_time": 1745337599999}, {"open_time": 1745337600000, "open": 82.47, "high": 82.82, "low": 82.47, "close": 82.59, "volume": 29.149, "close_time": 1745341199999}, {"open_time": 1745341200000, "open": 82.83, "high": 83.18, "low": 82.77, "close": 82.92, "volume": 17.2, "close_time": 1745344799999}, {"open_time": 1745344800000, "open": 83.13, "high": 83.13, "low": 82.95, "close": 82.95, "volume": 4.062, "close_time": 1745348399999}, {"open_time": 1745348400000, "open": 83.13, "high": 83.26, "low": 82.73, "close": 82.73, "volume": 22.735, "close_time": 1745351999999}, {"open_time": 1745352000000, "open": 82.47, "high": 83.36, "low": 82.47, "close": 82.9, "volume": 13.893, "close_time": 1745355599999}, {"open_time": 1745355600000, "open": 83.22, "high": 84.64, "low": 78.0, "close": 84.35, "volume": 140.551, "close_time": 1745359199999}, {"open_time": 1745359200000, "open": 84.53, "high": 84.53, "low": 83.52, "close": 83.63, "volume": 10.569, "close_time": 1745362799999}, {"open_time": 1745362800000, "open": 83.79, "high": 84.2, "low": 83.38, "close": 83.38, "volume": 169.37, "close_time": 1745366399999}, {"open_time": 1745366400000, "open": 83.85, "high": 84.26, "low": 83.34, "close": 83.94, "volume": 15.764, "close_time": 1745369999999}, {"open_time": 1745370000000, "open": 84.53, "high": 85.21, "low": 83.43, "close": 83.43, "volume": 28.751, "close_time": 1745373599999}, {"open_time": 1745373600000, "open": 83.6, "high": 84.43, "low": 83.6, "close": 84.18, "volume": 4.426, "close_time": 1745377199999}, {"open_time": 1745377200000, "open": 84.32, "high": 84.68, "low": 84.32, "close": 84.68, "volume": 17.701, "close_time": 1745380799999}, {"open_time": 1745380800000, "open": 84.68, "high": 85.0, "low": 84.52, "close": 85.0, "volume": 26.034, "close_time": 1745384399999}, {"open_time": 1745384400000, "open": 84.74, "high": 84.75, "low": 84.74, "close": 84.75, "volume": 0.596, "close_time": 1745387999999}, {"open_time": 1745388000000, "open": 84.2, "high": 85.04, "low": 84.19, "close": 84.36, "volume": 7.78, "close_time": 1745391599999}, {"open_time": 1745391600000, "open": 84.29, "high": 84.29, "low": 84.29, "close": 84.29, "volume": 5.924, "close_time": 1745395199999}, {"open_time": 1745395200000, "open": 84.5, "high": 85.12, "low": 84.49, "close": 85.12, "volume": 8.393, "close_time": 1745398799999}, {"open_time": 1745398800000, "open": 84.63, "high": 84.97, "low": 84.63, "close": 84.97, "volume": 8.336, "close_time": 1745402399999}, {"open_time": 1745402400000, "open": 84.19, "high": 84.63, "low": 84.17, "close": 84.63, "volume": 9.292, "close_time": 1745405999999}, {"open_time": 1745406000000, "open": 84.34, "high": 84.34, "low": 84.19, "close": 84.19, "volume": 7.343, "close_time": 1745409599999}, {"open_time": 1745409600000, "open": 84.6, "high": 84.92, "low": 84.42, "close": 84.42, "volume": 19.631, "close_time": 1745413199999}, {"open_time": 1745413200000, "open": 84.96, "high": 85.1, "low": 83.5, "close": 83.5, "volume": 161.265, "close_time": 1745416799999}, {"open_time": 1745416800000, "open": 84.22, "high": 84.22, "low": 83.43, "close": 83.8, "volume": 4.05, "close_time": 1745420399999}, {"open_time": 1745420400000, "open": 83.54, "high": 83.59, "low": 82.5, "close": 83.43, "volume": 19.222, "close_time": 1745423999999}, {"open_time": 1745424000000, "open": 83.67, "high": 83.67, "low": 83.08, "close": 83.08, "volume": 0.455, "close_time": 1745427599999}, {"open_time": 1745427600000, "open": 83.86, "high": 84.11, "low": 83.76, "close": 83.76, "volume": 4.759, "close_time": 1745431199999}, {"open_time": 1745431200000, "open": 84.04, "high": 84.36, "low": 83.52, "close": 83.58, "volume": 5.152, "close_time": 1745434799999}, {"open_time": 1745434800000, "open": 83.44, "high": 83.44, "low": 82.68, "close": 83.35, "volume": 11.906, "close_time": 1745438399999}, {"open_time": 1745438400000, "open": 83.27, "high": 83.27, "low": 83.26, "close": 83.26, "volume": 0.336, "close_time": 1745441999999}, {"open_time": 1745442000000, "open": 83.14, "high": 83.2, "low": 82.86, "close": 82.86, "volume": 1.566, "close_time": 1745445599999}, {"open_time": 1745445600000, "open": 83.24, "high": 83.24, "low": 83.06, "close": 83.06, "volume": 7.779, "close_time": 1745449199999}, {"open_time": 1745449200000, "open": 83.21, "high": 83.43, "low": 83.21, "close": 83.33, "volume": 9.215, "close_time": 1745452799999}, {"open_time": 1745452800000, "open": 83.31, "high": 83.72, "low": 82.83, "close": 83.48, "volume": 21.959, "close_time": 1745456399999}, {"open_time": 1745456400000, "open": 83.84, "high": 83.89, "low": 83.33, "close": 83.84, "volume": 17.45, "close_time": 1745459999999}, {"open_time": 1745460000000, "open": 83.73, "high": 84.09, "low": 83.01, "close": 83.01, "volume": 24.719, "close_time": 1745463599999}, {"open_time": 1745463600000, "open": 82.68, "high": 82.95, "low": 81.92, "close": 81.92, "volume": 4.699, "close_time": 1745467199999}, {"open_time": 1745467200000, "open": 81.91, "high": 81.91, "low": 81.91, "close": 81.91, "volume": 0.317, "close_time": 1745470799999}, {"open_time": 1745470800000, "open": 82.59, "high": 82.71, "low": 82.58, "close": 82.58, "volume": 0.594, "close_time": 1745474399999}, {"open_time": 1745474400000, "open": 82.62, "high": 82.62, "low": 82.61, "close": 82.61, "volume": 0.366, "close_time": 1745477999999}, {"open_time": 1745478000000, "open": 81.95, "high": 81.95, "low": 81.91, "close": 81.91, "volume": 0.645, "close_time": 1745481599999}, {"open_time": 1745481600000, "open": 81.77, "high": 81.77, "low": 80.95, "close": 80.95, "volume": 4.831, "close_time": 1745485199999}, {"open_time": 1745485200000, "open": 81.45, "high": 81.77, "low": 81.45, "close": 81.77, "volume": 3.952, "close_time": 1745488799999}, {"open_time": 1745488800000, "open": 81.73, "high": 81.78, "low": 81.62, "close": 81.62, "volume": 1.36, "close_time": 1745492399999}, {"open_time": 1745492400000, "open": 81.62, "high": 81.62, "low": 81.62, "close": 81.62, "volume": 0.0, "close_time": 1745495999999}, {"open_time": 1745496000000, "open": 81.32, "high": 81.32, "low": 81.32, "close": 81.32, "volume": 0.059, "close_time": 1745499599999}, {"open_time": 1745499600000, "open": 81.89, "high": 82.08, "low": 81.56, "close": 81.56, "volume": 3.089, "close_time": 1745503199999}, {"open_time": 1745503200000, "open": 82.04, "high": 82.92, "low": 82.04, "close": 82.4, "volume": 12.059, "close_time": 1745506799999}, {"open_time": 1745506800000, "open": 83.01, "high": 83.79, "low": 83.01, "close": 83.79, "volume": 4.09, "close_time": 1745510399999}, {"open_time": 1745510400000, "open": 83.15, "high": 83.8, "low": 83.15, "close": 83.66, "volume": 11.161, "close_time": 1745513999999}, {"open_time": 1745514000000, "open": 83.45, "high": 83.49, "low": 82.68, "close": 82.94, "volume": 7.148, "close_time": 1745517599999}, {"open_time": 1745517600000, "open": 83.34, "high": 83.44, "low": 83.19, "close": 83.19, "volume": 26.001, "close_time": 1745521199999}, {"open_time": 1745521200000, "open": 83.19, "high": 83.54, "low": 83.17, "close": 83.36, "volume": 3.378, "close_time": 1745524799999}, {"open_time": 1745524800000, "open": 83.44, "high": 83.61, "low": 83.44, "close": 83.61, "volume": 1.165, "close_time": 1745528399999}, {"open_time": 1745528400000, "open": 83.29, "high": 83.58, "low": 83.22, "close": 83.58, "volume": 10.648, "close_time": 1745531999999}, {"open_time": 1745532000000, "open": 83.54, "high": 84.07, "low": 83.54, "close": 83.91, "volume": 4.979, "close_time": 1745535599999}, {"open_time": 1745535600000, "open": 83.86, "high": 84.44, "low": 83.77, "close": 84.35, "volume": 8.538, "close_time": 1745539199999}, {"open_time": 1745539200000, "open": 84.2, "high": 84.6, "low": 83.8, "close": 84.33, "volume": 60.65, "close_time": 1745542799999}, {"open_time": 1745542800000, "open": 84.31, "high": 84.77, "low": 83.68, "close": 83.68, "volume": 14.797, "close_time": 1745546399999}, {"open_time": 1745546400000, "open": 84.07, "high": 84.09, "low": 83.02, "close": 83.14, "volume": 10.315, "close_time": 1745549999999}, {"open_time": 1745550000000, "open": 83.25, "high": 83.46, "low": 83.25, "close": 83.46, "volume": 0.682, "close_time": 1745553599999}, {"open_time": 1745553600000, "open": 83.39, "high": 83.94, "low": 83.39, "close": 83.94, "volume": 5.436, "close_time": 1745557199999}, {"open_time": 1745557200000, "open": 83.9, "high": 83.9, "low": 83.9, "close": 83.9, "volume": 0.158, "close_time": 1745560799999}, {"open_time": 1745560800000, "open": 84.17, "high": 84.68, "low": 84.17, "close": 84.66, "volume": 13.349, "close_time": 1745564399999}, {"open_time": 1745564400000, "open": 84.9, "high": 85.08, "low": 84.51, "close": 84.51, "volume": 3.82, "close_time": 1745567999999}, {"open_time": 1745568000000, "open": 84.51, "high": 84.91, "low": 84.51, "close": 84.84, "volume": 0.151, "close_time": 1745571599999}, {"open_time": 1745571600000, "open": 84.93, "high": 85.4, "low": 84.57, "close": 85.4, "volume": 24.68, "close_time": 1745575199999}, {"open_time": 1745575200000, "open": 85.41, "high": 85.49, "low": 84.53, "close": 84.53, "volume": 2.269, "close_time": 1745578799999}, {"open_time": 1745578800000, "open": 85.16, "high": 85.73, "low": 85.16, "close": 85.73, "volume": 12.352, "close_time": 1745582399999}, {"open_time": 1745582400000, "open": 85.79, "high": 86.66, "low": 85.73, "close": 85.73, "volume": 40.793, "close_time": 1745585999999}, {"open_time": 1745586000000, "open": 85.73, "high": 85.77, "low": 84.96, "close": 85.53, "volume": 112.726, "close_time": 1745589599999}, {"open_time": 1745589600000, "open": 85.54, "high": 86.94, "low": 85.54, "close": 86.82, "volume": 10.238, "close_time": 1745593199999}, {"open_time": 1745593200000, "open": 86.85, "high": 87.23, "low": 86.47, "close": 86.47, "volume": 14.652, "close_time": 1745596799999}, {"open_time": 1745596800000, "open": 86.17, "high": 87.11, "low": 85.62, "close": 87.11, "volume": 11.67, "close_time": 1745600399999}, {"open_time": 1745600400000, "open": 87.0, "high": 87.15, "low": 86.16, "close": 86.27, "volume": 298.606, "close_time": 1745603999999}, {"open_time": 1745604000000, "open": 86.65, "high": 87.0, "low": 86.59, "close": 86.96, "volume": 140.639, "close_time": 1745607599999}, {"open_time": 1745607600000, "open": 86.7, "high": 86.7, "low": 86.2, "close": 86.46, "volume": 13.803, "close_time": 1745611199999}, {"open_time": 1745611200000, "open": 86.62, "high": 86.62, "low": 86.59, "close": 86.59, "volume": 0.526, "close_time": 1745614799999}, {"open_time": 1745614800000, "open": 86.73, "high": 86.91, "low": 86.4, "close": 86.44, "volume": 35.957, "close_time": 1745618399999}, {"open_time": 1745618400000, "open": 86.55, "high": 87.18, "low": 86.36, "close": 87.18, "volume": 167.58, "close_time": 1745621999999}, {"open_time": 1745622000000, "open": 86.57, "high": 86.57, "low": 86.33, "close": 86.42, "volume": 4.497, "close_time": 1745625599999}, {"open_time": 1745625600000, "open": 86.58, "high": 86.94, "low": 86.34, "close": 86.94, "volume": 2.88, "close_time": 1745629199999}, {"open_time": 1745629200000, "open": 86.93, "high": 87.9, "low": 86.93, "close": 87.89, "volume": 30.851, "close_time": 1745632799999}, {"open_time": 1745632800000, "open": 87.68, "high": 87.9, "low": 87.64, "close": 87.9, "volume": 10.227, "close_time": 1745636399999}, {"open_time": 1745636400000, "open": 87.96, "high": 87.97, "low": 87.67, "close": 87.69, "volume": 1.631, "close_time": 1745639999999}, {"open_time": 1745640000000, "open": 87.59, "high": 87.59, "low": 86.97, "close": 86.97, "volume": 0.735, "close_time": 1745643599999}, {"open_time": 1745643600000, "open": 86.92, "high": 86.92, "low": 86.92, "close": 86.92, "volume": 5.746, "close_time": 1745647199999}, {"open_time": 1745647200000, "open": 87.05, "high": 87.64, "low": 87.01, "close": 87.35, "volume": 12.385, "close_time": 1745650799999}, {"open_time": 1745650800000, "open": 87.75, "high": 87.86, "low": 87.3, "close": 87.3, "volume": 19.931, "close_time": 1745654399999}, {"open_time": 1745654400000, "open": 87.23, "high": 87.63, "low": 85.63, "close": 86.18, "volume": 66.51, "close_time": 1745657999999}, {"open_time": 1745658000000, "open": 86.48, "high": 86.68, "low": 86.08, "close": 86.08, "volume": 41.096, "close_time": 1745661599999}, {"open_time": 1745661600000, "open": 86.6, "high": 86.93, "low": 86.54, "close": 86.93, "volume": 37.859, "close_time": 1745665199999}, {"open_time": 1745665200000, "open": 86.25, "high": 86.57, "low": 85.73, "close": 85.73, "volume": 48.042, "close_time": 1745668799999}, {"open_time": 1745668800000, "open": 85.79, "high": 85.79, "low": 85.72, "close": 85.72, "volume": 19.606, "close_time": 1745672399999}, {"open_time": 1745672400000, "open": 85.77, "high": 85.88, "low": 85.26, "close": 85.26, "volume": 22.877, "close_time": 1745675999999}, {"open_time": 1745676000000, "open": 85.7, "high": 86.38, "low": 85.7, "close": 86.38, "volume": 7.457, "close_time": 1745679599999}, {"open_time": 1745679600000, "open": 86.38, "high": 86.73, "low": 86.38, "close": 86.73, "volume": 8.823, "close_time": 1745683199999}, {"open_time": 1745683200000, "open": 86.54, "high": 86.54, "low": 86.33, "close": 86.33, "volume": 1.941, "close_time": 1745686799999}, {"open_time": 1745686800000, "open": 86.61, "high": 87.51, "low": 86.61, "close": 87.11, "volume": 4.25, "close_time": 1745690399999}, {"open_time": 1745690400000, "open": 87.33, "high": 87.52, "low": 87.33, "close": 87.52, "volume": 6.7, "close_time": 1745693999999}, {"open_time": 1745694000000, "open": 87.3, "high": 87.3, "low": 87.3, "close": 87.3, "volume": 11.627, "close_time": 1745697599999}, {"open_time": 1745697600000, "open": 87.25, "high": 87.49, "low": 87.25, "close": 87.46, "volume": 15.913, "close_time": 1745701199999}, {"open_time": 1745701200000, "open": 87.54, "high": 87.63, "low": 87.53, "close": 87.58, "volume": 11.989, "close_time": 1745704799999}, {"open_time": 1745704800000, "open": 87.52, "high": 87.71, "low": 87.26, "close": 87.39, "volume": 1.882, "close_time": 1745708399999}, {"open_time": 1745708400000, "open": 87.33, "high": 87.33, "low": 87.09, "close": 87.2, "volume": 9.596, "close_time": 1745711999999}, {"open_time": 1745712000000, "open": 87.19, "high": 87.74, "low": 86.74, "close": 87.25, "volume": 14.893, "close_time": 1745715599999}, {"open_time": 1745715600000, "open": 87.32, "high": 87.57, "low": 85.94, "close": 85.94, "volume": 6.537, "close_time": 1745719199999}, {"open_time": 1745719200000, "open": 85.99, "high": 86.47, "low": 85.95, "close": 85.95, "volume": 16.842, "close_time": 1745722799999}, {"open_time": 1745722800000, "open": 86.25, "high": 86.25, "low": 85.86, "close": 85.86, "volume": 1.598, "close_time": 1745726399999}, {"open_time": 1745726400000, "open": 85.96, "high": 85.96, "low": 85.22, "close": 85.22, "volume": 9.081, "close_time": 1745729999999}, {"open_time": 1745730000000, "open": 85.18, "high": 85.3, "low": 84.61, "close": 84.84, "volume": 10.869, "close_time": 1745733599999}, {"open_time": 1745733600000, "open": 84.79, "high": 85.06, "low": 84.79, "close": 84.97, "volume": 9.841, "close_time": 1745737199999}, {"open_time": 1745737200000, "open": 85.08, "high": 85.5, "low": 84.81, "close": 85.5, "volume": 8.606, "close_time": 1745740799999}, {"open_time": 1745740800000, "open": 85.4, "high": 86.15, "low": 85.4, "close": 86.11, "volume": 4.852, "close_time": 1745744399999}, {"open_time": 1745744400000, "open": 86.23, "high": 86.23, "low": 86.07, "close": 86.22, "volume": 2.555, "close_time": 1745747999999}, {"open_time": 1745748000000, "open": 86.48, "high": 86.48, "low": 85.96, "close": 85.96, "volume": 7.077, "close_time": 1745751599999}, {"open_time": 1745751600000, "open": 86.49, "high": 86.49, "low": 86.34, "close": 86.34, "volume": 1.628, "close_time": 1745755199999}, {"open_time": 1745755200000, "open": 85.76, "high": 87.1, "low": 85.76, "close": 86.78, "volume": 6.246, "close_time": 1745758799999}, {"open_time": 1745758800000, "open": 86.17, "high": 86.6, "low": 86.12, "close": 86.6, "volume": 33.801, "close_time": 1745762399999}, {"open_time": 1745762400000, "open": 87.14, "high": 87.14, "low": 87.14, "close": 87.14, "volume": 1.009, "close_time": 1745765999999}, {"open_time": 1745766000000, "open": 86.83, "high": 86.83, "low": 86.16, "close": 86.16, "volume": 0.645, "close_time": 1745769599999}, {"open_time": 1745769600000, "open": 86.51, "high": 86.51, "low": 86.21, "close": 86.21, "volume": 0.548, "close_time": 1745773199999}, {"open_time": 1745773200000, "open": 86.36, "high": 86.36, "low": 86.36, "close": 86.36, "volume": 0.694, "close_time": 1745776799999}, {"open_time": 1745776800000, "open": 86.42, "high": 86.42, "low": 86.42, "close": 86.42, "volume": 2.856, "close_time": 1745780399999}, {"open_time": 1745780400000, "open": 86.59, "high": 86.93, "low": 86.41, "close": 86.93, "volume": 10.415, "close_time": 1745783999999}, {"open_time": 1745784000000, "open": 87.02, "high": 87.02, "low": 86.55, "close": 86.55, "volume": 17.713, "close_time": 1745787599999}, {"open_time": 1745787600000, "open": 86.43, "high": 86.72, "low": 86.26, "close": 86.5, "volume": 11.458, "close_time": 1745791199999}, {"open_time": 1745791200000, "open": 85.94, "high": 85.94, "low": 85.48, "close": 85.94, "volume": 16.844, "close_time": 1745794799999}, {"open_time": 1745794800000, "open": 85.67, "high": 85.67, "low": 85.48, "close": 85.48, "volume": 21.009, "close_time": 1745798399999}, {"open_time": 1745798400000, "open": 85.34, "high": 85.66, "low": 84.96, "close": 85.21, "volume": 24.047, "close_time": 1745801999999}, {"open_time": 1745802000000, "open": 85.24, "high": 85.24, "low": 83.77, "close": 84.29, "volume": 16.445, "close_time": 1745805599999}, {"open_time": 1745805600000, "open": 83.92, "high": 84.73, "low": 83.92, "close": 84.73, "volume": 29.48, "close_time": 1745809199999}, {"open_time": 1745809200000, "open": 84.75, "high": 85.71, "low": 84.75, "close": 85.29, "volume": 4.479, "close_time": 1745812799999}, {"open_time": 1745812800000, "open": 85.5, "high": 86.01, "low": 84.82, "close": 85.9, "volume": 7.695, "close_time": 1745816399999}, {"open_time": 1745816400000, "open": 86.14, "high": 86.38, "low": 86.1, "close": 86.1, "volume": 4.52, "close_time": 1745819999999}, {"open_time": 1745820000000, "open": 86.05, "high": 86.95, "low": 86.05, "close": 86.93, "volume": 5.593, "close_time": 1745823599999}, {"open_time": 1745823600000, "open": 86.89, "high": 87.29, "low": 86.89, "close": 87.29, "volume": 8.895, "close_time": 1745827199999}, {"open_time": 1745827200000, "open": 87.51, "high": 88.04, "low": 86.95, "close": 87.6, "volume": 30.984, "close_time": 1745830799999}, {"open_time": 1745830800000, "open": 87.11, "high": 87.14, "low": 86.85, "close": 86.99, "volume": 9.19, "close_time": 1745834399999}, {"open_time": 1745834400000, "open": 86.99, "high": 87.29, "low": 86.42, "close": 87.29, "volume": 0.785, "close_time": 1745837999999}, {"open_time": 1745838000000, "open": 87.05, "high": 87.18, "low": 87.05, "close": 87.18, "volume": 1.416, "close_time": 1745841599999}, {"open_time": 1745841600000, "open": 87.25, "high": 87.25, "low": 86.88, "close": 87.12, "volume": 5.861, "close_time": 1745845199999}, {"open_time": 1745845200000, "open": 87.08, "high": 87.08, "low": 85.48, "close": 85.49, "volume": 27.139, "close_time": 1745848799999}, {"open_time": 1745848800000, "open": 85.34, "high": 86.51, "low": 85.34, "close": 85.73, "volume": 5.958, "close_time": 1745852399999}, {"open_time": 1745852400000, "open": 85.55, "high": 85.55, "low": 84.03, "close": 84.2, "volume": 20.198, "close_time": 1745855999999}, {"open_time": 1745856000000, "open": 84.5, "high": 84.68, "low": 84.0, "close": 84.44, "volume": 25.462, "close_time": 1745859599999}, {"open_time": 1745859600000, "open": 84.47, "high": 85.61, "low": 84.47, "close": 85.11, "volume": 198.154, "close_time": 1745863199999}, {"open_time": 1745863200000, "open": 85.07, "high": 85.28, "low": 84.82, "close": 85.26, "volume": 14.091, "close_time": 1745866799999}, {"open_time": 1745866800000, "open": 85.4, "high": 85.64, "low": 85.4, "close": 85.45, "volume": 18.782, "close_time": 1745870399999}, {"open_time": 1745870400000, "open": 84.92, "high": 84.92, "low": 84.66, "close": 84.66, "volume": 1.619, "close_time": 1745873999999}, {"open_time": 1745874000000, "open": 85.44, "high": 85.46, "low": 85.17, "close": 85.4, "volume": 2.107, "close_time": 1745877599999}, {"open_time": 1745877600000, "open": 85.66, "high": 85.72, "low": 85.47, "close": 85.47, "volume": 12.088, "close_time": 1745881199999}, {"open_time": 1745881200000, "open": 84.84, "high": 86.15, "low": 84.76, "close": 85.5, "volume": 19.779, "close_time": 1745884799999}, {"open_time": 1745884800000, "open": 85.11, "high": 86.76, "low": 85.06, "close": 86.76, "volume": 12.391, "close_time": 1745888399999}, {"open_time": 1745888400000, "open": 86.6, "high": 86.98, "low": 86.56, "close": 86.98, "volume": 187.099, "close_time": 1745891999999}, {"open_time": 1745892000000, "open": 86.4, "high": 86.4, "low": 85.89, "close": 85.89, "volume": 13.963, "close_time": 1745895599999}, {"open_time": 1745895600000, "open": 86.29, "high": 86.58, "low": 86.28, "close": 86.58, "volume": 16.009, "close_time": 1745899199999}, {"open_time": 1745899200000, "open": 86.2, "high": 86.89, "low": 85.73, "close": 85.73, "volume": 4.106, "close_time": 1745902799999}, {"open_time": 1745902800000, "open": 85.66, "high": 85.89, "low": 85.24, "close": 85.69, "volume": 80.734, "close_time": 1745906399999}, {"open_time": 1745906400000, "open": 85.93, "high": 86.69, "low": 85.93, "close": 86.69, "volume": 9.045, "close_time": 1745909999999}, {"open_time": 1745910000000, "open": 86.75, "high": 86.75, "low": 86.75, "close": 86.75, "volume": 0.068, "close_time": 1745913599999}, {"open_time": 1745913600000, "open": 86.95, "high": 86.95, "low": 86.95, "close": 86.95, "volume": 1.3, "close_time": 1745917199999}, {"open_time": 1745917200000, "open": 86.6, "high": 86.6, "low": 85.97, "close": 86.08, "volume": 12.142, "close_time": 1745920799999}, {"open_time": 1745920800000, "open": 86.0, "high": 86.0, "low": 85.34, "close": 85.34, "volume": 10.38, "close_time": 1745924399999}, {"open_time": 1745924400000, "open": 86.02, "high": 86.75, "low": 85.73, "close": 85.83, "volume": 14.305, "close_time": 1745927999999}, {"open_time": 1745928000000, "open": 85.68, "high": 85.68, "low": 85.22, "close": 85.36, "volume": 5.492, "close_time": 1745931599999}, {"open_time": 1745931600000, "open": 85.24, "high": 85.24, "low": 85.11, "close": 85.11, "volume": 6.835, "close_time": 1745935199999}, {"open_time": 1745935200000, "open": 85.49, "high": 85.79, "low": 85.4, "close": 85.79, "volume": 27.122, "close_time": 1745938799999}, {"open_time": 1745938800000, "open": 85.59, "high": 85.59, "low": 85.06, "close": 85.36, "volume": 18.78, "close_time": 1745942399999}, {"open_time": 1745942400000, "open": 85.85, "high": 86.51, "low": 85.85, "close": 86.35, "volume": 36.807, "close_time": 1745945999999}, {"open_time": 1745946000000, "open": 86.2, "high": 87.31, "low": 85.73, "close": 87.05, "volume": 106.361, "close_time": 1745949599999}, {"open_time": 1745949600000, "open": 86.9, "high": 87.06, "low": 86.09, "close": 86.34, "volume": 100.611, "close_time": 1745953199999}, {"open_time": 1745953200000, "open": 86.67, "high": 86.89, "low": 86.19, "close": 86.3, "volume": 53.66, "close_time": 1745956799999}, {"open_time": 1745956800000, "open": 86.64, "high": 86.64, "low": 86.18, "close": 86.27, "volume": 31.167, "close_time": 1745960399999}, {"open_time": 1745960400000, "open": 86.34, "high": 86.34, "low": 85.22, "close": 85.65, "volume": 7.831, "close_time": 1745963999999}, {"open_time": 1745964000000, "open": 85.15, "high": 85.22, "low": 84.81, "close": 85.22, "volume": 4.11, "close_time": 1745967599999}, {"open_time": 1745967600000, "open": 85.22, "high": 85.46, "low": 84.61, "close": 85.46, "volume": 87.063, "close_time": 1745971199999}, {"open_time": 1745971200000, "open": 85.73, "high": 86.56, "low": 85.66, "close": 86.18, "volume": 6.656, "close_time": 1745974799999}, {"open_time": 1745974800000, "open": 86.45, "high": 86.45, "low": 85.75, "close": 86.31, "volume": 2.397, "close_time": 1745978399999}, {"open_time": 1745978400000, "open": 86.41, "high": 86.5, "low": 85.8, "close": 85.8, "volume": 1.638, "close_time": 1745981999999}, {"open_time": 1745982000000, "open": 85.92, "high": 86.0, "low": 85.39, "close": 86.0, "volume": 25.95, "close_time": 1745985599999}, {"open_time": 1745985600000, "open": 85.86, "high": 86.43, "low": 85.86, "close": 86.43, "volume": 119.681, "close_time": 1745989199999}, {"open_time": 1745989200000, "open": 86.22, "high": 86.22, "low": 85.52, "close": 85.65, "volume": 6.046, "close_time": 1745992799999}, {"open_time": 1745992800000, "open": 85.24, "high": 85.24, "low": 84.5, "close": 85.16, "volume": 17.211, "close_time": 1745996399999}, {"open_time": 1745996400000, "open": 85.01, "high": 85.01, "low": 84.65, "close": 84.65, "volume": 0.368, "close_time": 1745999999999}, {"open_time": 1746000000000, "open": 84.94, "high": 84.94, "low": 84.65, "close": 84.79, "volume": 2.971, "close_time": 1746003599999}, {"open_time": 1746003600000, "open": 84.66, "high": 84.94, "low": 84.62, "close": 84.94, "volume": 2.701, "close_time": 1746007199999}, {"open_time": 1746007200000, "open": 84.72, "high": 84.72, "low": 84.72, "close": 84.72, "volume": 0.207, "close_time": 1746010799999}, {"open_time": 1746010800000, "open": 84.99, "high": 85.03, "low": 84.99, "close": 85.03, "volume": 4.087, "close_time": 1746014399999}, {"open_time": 1746014400000, "open": 84.92, "high": 85.07, "low": 83.27, "close": 83.85, "volume": 52.445, "close_time": 1746017999999}, {"open_time": 1746018000000, "open": 83.83, "high": 83.83, "low": 81.76, "close": 81.81, "volume": 64.584, "close_time": 1746021599999}, {"open_time": 1746021600000, "open": 81.57, "high": 83.49, "low": 81.46, "close": 83.49, "volume": 5.14, "close_time": 1746025199999}, {"open_time": 1746025200000, "open": 82.95, "high": 83.15, "low": 82.65, "close": 82.92, "volume": 4.99, "close_time": 1746028799999}, {"open_time": 1746028800000, "open": 82.65, "high": 83.15, "low": 82.65, "close": 83.15, "volume": 0.078, "close_time": 1746032399999}, {"open_time": 1746032400000, "open": 83.4, "high": 83.4, "low": 83.16, "close": 83.16, "volume": 2.062, "close_time": 1746035999999}, {"open_time": 1746036000000, "open": 82.7, "high": 83.55, "low": 82.7, "close": 83.12, "volume": 60.581, "close_time": 1746039599999}, {"open_time": 1746039600000, "open": 83.42, "high": 83.42, "low": 83.17, "close": 83.17, "volume": 3.026, "close_time": 1746043199999}, {"open_time": 1746043200000, "open": 83.8, "high": 84.57, "low": 83.66, "close": 84.1, "volume": 35.69, "close_time": 1746046799999}, {"open_time": 1746046800000, "open": 84.11, "high": 84.15, "low": 83.82, "close": 84.15, "volume": 78.03, "close_time": 1746050399999}, {"open_time": 1746050400000, "open": 84.06, "high": 84.06, "low": 83.39, "close": 83.44, "volume": 67.637, "close_time": 1746053999999}, {"open_time": 1746054000000, "open": 83.84, "high": 83.85, "low": 83.84, "close": 83.85, "volume": 23.957, "close_time": 1746057599999}, {"open_time": 1746057600000, "open": 83.77, "high": 84.57, "low": 83.41, "close": 84.45, "volume": 19.848, "close_time": 1746061199999}, {"open_time": 1746061200000, "open": 84.45, "high": 84.65, "low": 84.45, "close": 84.54, "volume": 2.907, "close_time": 1746064799999}, {"open_time": 1746064800000, "open": 84.82, "high": 84.9, "low": 84.31, "close": 84.72, "volume": 0.955, "close_time": 1746068399999}, {"open_time": 1746068400000, "open": 84.55, "high": 84.61, "low": 84.2, "close": 84.2, "volume": 0.685, "close_time": 1746071999999}, {"open_time": 1746072000000, "open": 84.27, "high": 84.27, "low": 84.2, "close": 84.2, "volume": 1.246, "close_time": 1746075599999}, {"open_time": 1746075600000, "open": 84.56, "high": 84.89, "low": 84.36, "close": 84.89, "volume": 2.1, "close_time": 1746079199999}, {"open_time": 1746079200000, "open": 84.33, "high": 84.89, "low": 84.33, "close": 84.65, "volume": 1.342, "close_time": 1746082799999}, {"open_time": 1746082800000, "open": 84.64, "high": 85.09, "low": 84.6, "close": 85.09, "volume": 31.673, "close_time": 1746086399999}, {"open_time": 1746086400000, "open": 85.09, "high": 85.67, "low": 84.97, "close": 85.67, "volume": 15.899, "close_time": 1746089999999}, {"open_time": 1746090000000, "open": 85.66, "high": 85.73, "low": 85.33, "close": 85.51, "volume": 26.991, "close_time": 1746093599999}, {"open_time": 1746093600000, "open": 85.47, "high": 86.64, "low": 85.47, "close": 86.64, "volume": 3.136, "close_time": 1746097199999}, {"open_time": 1746097200000, "open": 86.64, "high": 87.08, "low": 86.64, "close": 86.82, "volume": 39.043, "close_time": 1746100799999}, {"open_time": 1746100800000, "open": 87.1, "high": 87.25, "low": 85.88, "close": 87.12, "volume": 31.196, "close_time": 1746104399999}, {"open_time": 1746104400000, "open": 87.08, "high": 87.09, "low": 86.26, "close": 86.26, "volume": 23.563, "close_time": 1746107999999}, {"open_time": 1746108000000, "open": 86.26, "high": 87.33, "low": 86.01, "close": 87.33, "volume": 6.529, "close_time": 1746111599999}, {"open_time": 1746111600000, "open": 87.31, "high": 88.06, "low": 87.27, "close": 87.65, "volume": 22.917, "close_time": 1746115199999}, {"open_time": 1746115200000, "open": 87.9, "high": 89.68, "low": 87.87, "close": 88.55, "volume": 66.483, "close_time": 1746118799999}, {"open_time": 1746118800000, "open": 88.31, "high": 88.81, "low": 88.17, "close": 88.53, "volume": 27.39, "close_time": 1746122399999}, {"open_time": 1746122400000, "open": 88.56, "high": 89.35, "low": 88.33, "close": 89.35, "volume": 15.542, "close_time": 1746125999999}, {"open_time": 1746126000000, "open": 89.29, "high": 89.74, "low": 89.29, "close": 89.61, "volume": 12.092, "close_time": 1746129599999}, {"open_time": 1746129600000, "open": 89.75, "high": 90.45, "low": 89.75, "close": 90.39, "volume": 30.656, "close_time": 1746133199999}, {"open_time": 1746133200000, "open": 90.52, "high": 91.01, "low": 90.41, "close": 90.41, "volume": 41.691, "close_time": 1746136799999}, {"open_time": 1746136800000, "open": 89.91, "high": 89.91, "low": 88.39, "close": 89.1, "volume": 24.006, "close_time": 1746140399999}, {"open_time": 1746140400000, "open": 89.33, "high": 89.43, "low": 88.94, "close": 88.94, "volume": 82.38, "close_time": 1746143999999}, {"open_time": 1746144000000, "open": 88.93, "high": 90.01, "low": 88.67, "close": 89.89, "volume": 13.031, "close_time": 1746147599999}, {"open_time": 1746147600000, "open": 90.27, "high": 90.27, "low": 89.34, "close": 89.44, "volume": 14.216, "close_time": 1746151199999}, {"open_time": 1746151200000, "open": 89.5, "high": 90.56, "low": 89.5, "close": 90.56, "volume": 50.565, "close_time": 1746154799999}, {"open_time": 1746154800000, "open": 90.61, "high": 90.95, "low": 90.06, "close": 90.07, "volume": 13.956, "close_time": 1746158399999}, {"open_time": 1746158400000, "open": 90.09, "high": 90.09, "low": 89.08, "close": 89.29, "volume": 17.031, "close_time": 1746161999999}, {"open_time": 1746162000000, "open": 88.94, "high": 88.94, "low": 88.63, "close": 88.63, "volume": 3.579, "close_time": 1746165599999}, {"open_time": 1746165600000, "open": 88.69, "high": 88.72, "low": 88.39, "close": 88.39, "volume": 10.376, "close_time": 1746169199999}, {"open_time": 1746169200000, "open": 88.37, "high": 88.37, "low": 88.08, "close": 88.09, "volume": 7.174, "close_time": 1746172799999}, {"open_time": 1746172800000, "open": 88.42, "high": 88.6, "low": 88.42, "close": 88.6, "volume": 3.52, "close_time": 1746176399999}, {"open_time": 1746176400000, "open": 88.55, "high": 88.61, "low": 88.42, "close": 88.61, "volume": 6.315, "close_time": 1746179999999}, {"open_time": 1746180000000, "open": 88.37, "high": 88.88, "low": 88.26, "close": 88.88, "volume": 12.344, "close_time": 1746183599999}, {"open_time": 1746183600000, "open": 88.99, "high": 88.99, "low": 88.68, "close": 88.7, "volume": 7.287, "close_time": 1746187199999}, {"open_time": 1746187200000, "open": 88.63, "high": 89.36, "low": 88.47, "close": 89.04, "volume": 14.331, "close_time": 1746190799999}, {"open_time": 1746190800000, "open": 88.47, "high": 88.59, "low": 88.09, "close": 88.09, "volume": 21.534, "close_time": 1746194399999}, {"open_time": 1746194400000, "open": 88.12, "high": 89.41, "low": 88.12, "close": 89.41, "volume": 44.835, "close_time": 1746197999999}, {"open_time": 1746198000000, "open": 89.22, "high": 89.22, "low": 88.16, "close": 88.3, "volume": 22.385, "close_time": 1746201599999}, {"open_time": 1746201600000, "open": 88.31, "high": 89.21, "low": 88.31, "close": 88.68, "volume": 13.29, "close_time": 1746205199999}, {"open_time": 1746205200000, "open": 88.08, "high": 88.08, "low": 87.98, "close": 87.98, "volume": 12.151, "close_time": 1746208799999}, {"open_time": 1746208800000, "open": 88.1, "high": 88.19, "low": 87.61, "close": 87.61, "volume": 9.979, "close_time": 1746212399999}, {"open_time": 1746212400000, "open": 87.58, "high": 87.79, "low": 87.42, "close": 87.42, "volume": 12.315, "close_time": 1746215999999}, {"open_time": 1746216000000, "open": 87.55, "high": 87.99, "low": 87.52, "close": 87.93, "volume": 8.653, "close_time": 1746219599999}, {"open_time": 1746219600000, "open": 87.85, "high": 87.87, "low": 86.92, "close": 87.32, "volume": 36.484, "close_time": 1746223199999}, {"open_time": 1746223200000, "open": 87.41, "high": 87.43, "low": 87.3, "close": 87.3, "volume": 27.472, "close_time": 1746226799999}, {"open_time": 1746226800000, "open": 87.44, "high": 87.96, "low": 87.4, "close": 87.93, "volume": 11.846, "close_time": 1746230399999}, {"open_time": 1746230400000, "open": 87.81, "high": 87.81, "low": 87.18, "close": 87.54, "volume": 2.512, "close_time": 1746233999999}, {"open_time": 1746234000000, "open": 87.39, "high": 87.57, "low": 87.39, "close": 87.5, "volume": 3.109, "close_time": 1746237599999}, {"open_time": 1746237600000, "open": 87.55, "high": 87.64, "low": 87.55, "close": 87.64, "volume": 2.036, "close_time": 1746241199999}, {"open_time": 1746241200000, "open": 87.64, "high": 87.64, "low": 87.64, "close": 87.64, "volume": 0.0, "close_time": 1746244799999}, {"open_time": 1746244800000, "open": 87.39, "high": 87.62, "low": 87.39, "close": 87.61, "volume": 9.482, "close_time": 1746248399999}, {"open_time": 1746248400000, "open": 87.2, "high": 87.39, "low": 87.2, "close": 87.39, "volume": 2.839, "close_time": 1746251999999}, {"open_time": 1746252000000, "open": 87.37, "high": 87.37, "low": 86.94, "close": 87.14, "volume": 9.596, "close_time": 1746255599999}, {"open_time": 1746255600000, "open": 86.93, "high": 86.93, "low": 86.77, "close": 86.77, "volume": 0.711, "close_time": 1746259199999}, {"open_time": 1746259200000, "open": 86.74, "high": 87.11, "low": 86.74, "close": 87.02, "volume": 5.013, "close_time": 1746262799999}, {"open_time": 1746262800000, "open": 86.95, "high": 87.18, "low": 86.73, "close": 87.18, "volume": 13.549, "close_time": 1746266399999}, {"open_time": 1746266400000, "open": 87.22, "high": 87.26, "low": 86.5, "close": 86.5, "volume": 24.421, "close_time": 1746269999999}, {"open_time": 1746270000000, "open": 86.35, "high": 86.62, "low": 86.25, "close": 86.28, "volume": 5.681, "close_time": 1746273599999}, {"open_time": 1746273600000, "open": 86.15, "high": 86.67, "low": 86.15, "close": 86.67, "volume": 11.445, "close_time": 1746277199999}, {"open_time": 1746277200000, "open": 86.61, "high": 87.33, "low": 86.61, "close": 86.97, "volume": 9.904, "close_time": 1746280799999}, {"open_time": 1746280800000, "open": 86.94, "high": 87.06, "low": 86.89, "close": 87.06, "volume": 110.125, "close_time": 1746284399999}, {"open_time": 1746284400000, "open": 87.11, "high": 87.49, "low": 86.97, "close": 86.97, "volume": 0.762, "close_time": 1746287999999}, {"open_time": 1746288000000, "open": 86.79, "high": 86.79, "low": 86.05, "close": 86.05, "volume": 14.087, "close_time": 1746291599999}, {"open_time": 1746291600000, "open": 86.18, "high": 86.7, "low": 85.73, "close": 86.69, "volume": 26.819, "close_time": 1746295199999}, {"open_time": 1746295200000, "open": 86.53, "high": 87.01, "low": 86.27, "close": 86.27, "volume": 18.857, "close_time": 1746298799999}, {"open_time": 1746298800000, "open": 86.69, "high": 86.97, "low": 86.69, "close": 86.92, "volume": 3.604, "close_time": 1746302399999}, {"open_time": 1746302400000, "open": 87.1, "high": 87.14, "low": 86.92, "close": 86.92, "volume": 4.51, "close_time": 1746305999999}, {"open_time": 1746306000000, "open": 86.92, "high": 86.92, "low": 86.92, "close": 86.92, "volume": 0.0, "close_time": 1746309599999}, {"open_time": 1746309600000, "open": 86.9, "high": 86.9, "low": 86.56, "close": 86.62, "volume": 0.614, "close_time": 1746313199999}, {"open_time": 1746313200000, "open": 87.03, "high": 87.03, "low": 86.79, "close": 86.79, "volume": 1.08, "close_time": 1746316799999}, {"open_time": 1746316800000, "open": 87.03, "high": 87.03, "low": 85.81, "close": 86.08, "volume": 22.9, "close_time": 1746320399999}, {"open_time": 1746320400000, "open": 86.33, "high": 86.33, "low": 86.33, "close": 86.33, "volume": 0.164, "close_time": 1746323999999}, {"open_time": 1746324000000, "open": 86.49, "high": 86.89, "low": 86.49, "close": 86.89, "volume": 7.576, "close_time": 1746327599999}, {"open_time": 1746327600000, "open": 86.16, "high": 86.16, "low": 86.16, "close": 86.16, "volume": 1.088, "close_time": 1746331199999}, {"open_time": 1746331200000, "open": 86.23, "high": 86.23, "low": 85.69, "close": 85.95, "volume": 8.413, "close_time": 1746334799999}, {"open_time": 1746334800000, "open": 86.51, "high": 86.63, "low": 86.51, "close": 86.63, "volume": 5.182, "close_time": 1746338399999}, {"open_time": 1746338400000, "open": 85.91, "high": 86.67, "low": 85.91, "close": 86.44, "volume": 4.247, "close_time": 1746341999999}, {"open_time": 1746342000000, "open": 86.54, "high": 86.54, "low": 86.14, "close": 86.14, "volume": 14.351, "close_time": 1746345599999}, {"open_time": 1746345600000, "open": 86.16, "high": 86.16, "low": 85.77, "close": 85.85, "volume": 9.519, "close_time": 1746349199999}, {"open_time": 1746349200000, "open": 85.67, "high": 85.99, "low": 85.63, "close": 85.63, "volume": 8.419, "close_time": 1746352799999}, {"open_time": 1746352800000, "open": 85.97, "high": 85.97, "low": 85.97, "close": 85.97, "volume": 1.4, "close_time": 1746356399999}, {"open_time": 1746356400000, "open": 85.91, "high": 85.91, "low": 85.91, "close": 85.91, "volume": 1.4, "close_time": 1746359999999}, {"open_time": 1746360000000, "open": 85.71, "high": 86.13, "low": 85.71, "close": 86.11, "volume": 5.518, "close_time": 1746363599999}, {"open_time": 1746363600000, "open": 86.13, "high": 86.13, "low": 85.62, "close": 85.62, "volume": 6.841, "close_time": 1746367199999}, {"open_time": 1746367200000, "open": 85.74, "high": 86.45, "low": 85.74, "close": 86.45, "volume": 10.016, "close_time": 1746370799999}, {"open_time": 1746370800000, "open": 86.39, "high": 86.62, "low": 86.32, "close": 86.45, "volume": 11.798, "close_time": 1746374399999}, {"open_time": 1746374400000, "open": 86.17, "high": 86.17, "low": 85.78, "close": 85.78, "volume": 6.853, "close_time": 1746377999999}, {"open_time": 1746378000000, "open": 86.31, "high": 86.31, "low": 86.0, "close": 86.01, "volume": 6.577, "close_time": 1746381599999}, {"open_time": 1746381600000, "open": 86.26, "high": 86.48, "low": 86.06, "close": 86.32, "volume": 6.91, "close_time": 1746385199999}, {"open_time": 1746385200000, "open": 86.14, "high": 86.5, "low": 86.14, "close": 86.3, "volume": 8.778, "close_time": 1746388799999}, {"open_time": 1746388800000, "open": 86.42, "high": 86.71, "low": 86.22, "close": 86.71, "volume": 18.745, "close_time": 1746392399999}, {"open_time": 1746392400000, "open": 86.85, "high": 86.88, "low": 86.22, "close": 86.33, "volume": 10.032, "close_time": 1746395999999}, {"open_time": 1746396000000, "open": 85.74, "high": 86.43, "low": 85.27, "close": 85.62, "volume": 15.246, "close_time": 1746399599999}, {"open_time": 1746399600000, "open": 85.62, "high": 85.63, "low": 84.84, "close": 85.11, "volume": 6.949, "close_time": 1746403199999}, {"open_time": 1746403200000, "open": 85.11, "high": 85.67, "low": 84.9, "close": 85.52, "volume": 7.503, "close_time": 1746406799999}, {"open_time": 1746406800000, "open": 85.88, "high": 85.91, "low": 84.73, "close": 85.03, "volume": 23.633, "close_time": 1746410399999}, {"open_time": 1746410400000, "open": 85.21, "high": 86.2, "low": 85.21, "close": 86.2, "volume": 13.172, "close_time": 1746413999999}, {"open_time": 1746414000000, "open": 85.98, "high": 86.49, "low": 85.98, "close": 86.13, "volume": 3.908, "close_time": 1746417599999}, {"open_time": 1746417600000, "open": 86.69, "high": 87.17, "low": 86.69, "close": 87.17, "volume": 3.416, "close_time": 1746421199999}, {"open_time": 1746421200000, "open": 87.25, "high": 88.3, "low": 86.9, "close": 88.27, "volume": 18.846, "close_time": 1746424799999}, {"open_time": 1746424800000, "open": 88.35, "high": 88.43, "low": 87.89, "close": 87.89, "volume": 32.368, "close_time": 1746428399999}, {"open_time": 1746428400000, "open": 88.03, "high": 88.03, "low": 88.03, "close": 88.03, "volume": 2.33, "close_time": 1746431999999}, {"open_time": 1746432000000, "open": 88.11, "high": 89.54, "low": 88.11, "close": 88.61, "volume": 58.397, "close_time": 1746435599999}, {"open_time": 1746435600000, "open": 88.55, "high": 88.99, "low": 88.55, "close": 88.99, "volume": 8.305, "close_time": 1746439199999}, {"open_time": 1746439200000, "open": 89.0, "high": 89.0, "low": 87.65, "close": 87.81, "volume": 153.326, "close_time": 1746442799999}, {"open_time": 1746442800000, "open": 87.8, "high": 88.18, "low": 87.69, "close": 88.18, "volume": 28.238, "close_time": 1746446399999}, {"open_time": 1746446400000, "open": 87.61, "high": 88.23, "low": 87.57, "close": 88.23, "volume": 5.253, "close_time": 1746449999999}, {"open_time": 1746450000000, "open": 88.15, "high": 88.15, "low": 87.34, "close": 87.99, "volume": 14.461, "close_time": 1746453599999}, {"open_time": 1746453600000, "open": 87.92, "high": 88.12, "low": 87.07, "close": 87.07, "volume": 16.437, "close_time": 1746457199999}, {"open_time": 1746457200000, "open": 87.03, "high": 87.03, "low": 85.73, "close": 85.74, "volume": 34.04, "close_time": 1746460799999}, {"open_time": 1746460800000, "open": 85.72, "high": 86.48, "low": 85.62, "close": 86.34, "volume": 18.632, "close_time": 1746464399999}, {"open_time": 1746464400000, "open": 86.11, "high": 86.11, "low": 86.11, "close": 86.11, "volume": 1.4, "close_time": 1746467999999}, {"open_time": 1746468000000, "open": 86.94, "high": 87.18, "low": 86.94, "close": 87.18, "volume": 3.868, "close_time": 1746471599999}, {"open_time": 1746471600000, "open": 87.25, "high": 87.7, "low": 84.34, "close": 84.34, "volume": 35.901, "close_time": 1746475199999}, {"open_time": 1746475200000, "open": 84.31, "high": 84.53, "low": 82.25, "close": 82.73, "volume": 89.926, "close_time": 1746478799999}, {"open_time": 1746478800000, "open": 82.57, "high": 83.24, "low": 82.53, "close": 83.24, "volume": 10.91, "close_time": 1746482399999}, {"open_time": 1746482400000, "open": 83.66, "high": 83.98, "low": 83.62, "close": 83.84, "volume": 29.047, "close_time": 1746485999999}, {"open_time": 1746486000000, "open": 83.67, "high": 84.22, "low": 83.39, "close": 83.41, "volume": 16.798, "close_time": 1746489599999}, {"open_time": 1746489600000, "open": 83.06, "high": 83.58, "low": 82.77, "close": 82.92, "volume": 14.193, "close_time": 1746493199999}, {"open_time": 1746493200000, "open": 82.98, "high": 83.31, "low": 82.46, "close": 82.46, "volume": 15.71, "close_time": 1746496799999}, {"open_time": 1746496800000, "open": 82.23, "high": 82.42, "low": 81.76, "close": 82.42, "volume": 38.923, "close_time": 1746500399999}, {"open_time": 1746500400000, "open": 82.46, "high": 82.72, "low": 82.26, "close": 82.72, "volume": 60.882, "close_time": 1746503999999}, {"open_time": 1746504000000, "open": 82.58, "high": 83.11, "low": 82.48, "close": 83.11, "volume": 10.006, "close_time": 1746507599999}, {"open_time": 1746507600000, "open": 83.04, "high": 83.04, "low": 82.63, "close": 82.63, "volume": 43.388, "close_time": 1746511199999}, {"open_time": 1746511200000, "open": 82.37, "high": 82.59, "low": 82.28, "close": 82.28, "volume": 12.158, "close_time": 1746514799999}, {"open_time": 1746514800000, "open": 82.23, "high": 82.23, "low": 81.88, "close": 81.88, "volume": 4.32, "close_time": 1746518399999}, {"open_time": 1746518400000, "open": 81.8, "high": 81.81, "low": 81.15, "close": 81.81, "volume": 22.064, "close_time": 1746521999999}, {"open_time": 1746522000000, "open": 81.68, "high": 81.9, "low": 81.46, "close": 81.87, "volume": 11.426, "close_time": 1746525599999}, {"open_time": 1746525600000, "open": 81.92, "high": 81.92, "low": 81.79, "close": 81.79, "volume": 111.734, "close_time": 1746529199999}, {"open_time": 1746529200000, "open": 81.82, "high": 81.91, "low": 81.72, "close": 81.72, "volume": 21.169, "close_time": 1746532799999}, {"open_time": 1746532800000, "open": 81.91, "high": 82.11, "low": 81.79, "close": 81.84, "volume": 20.758, "close_time": 1746536399999}, {"open_time": 1746536400000, "open": 81.68, "high": 81.68, "low": 81.41, "close": 81.54, "volume": 10.998, "close_time": 1746539999999}, {"open_time": 1746540000000, "open": 81.48, "high": 82.59, "low": 81.48, "close": 82.59, "volume": 13.418, "close_time": 1746543599999}, {"open_time": 1746543600000, "open": 82.36, "high": 83.01, "low": 82.21, "close": 82.33, "volume": 12.335, "close_time": 1746547199999}, {"open_time": 1746547200000, "open": 82.33, "high": 82.68, "low": 81.88, "close": 81.91, "volume": 5.166, "close_time": 1746550799999}, {"open_time": 1746550800000, "open": 81.75, "high": 82.45, "low": 81.75, "close": 82.45, "volume": 2.723, "close_time": 1746554399999}, {"open_time": 1746554400000, "open": 82.81, "high": 84.07, "low": 82.81, "close": 84.07, "volume": 4.709, "close_time": 1746557999999}, {"open_time": 1746558000000, "open": 84.11, "high": 84.55, "low": 83.27, "close": 84.39, "volume": 34.467, "close_time": 1746561599999}, {"open_time": 1746561600000, "open": 83.99, "high": 84.57, "low": 83.64, "close": 84.57, "volume": 69.138, "close_time": 1746565199999}, {"open_time": 1746565200000, "open": 84.64, "high": 85.2, "low": 84.25, "close": 84.78, "volume": 36.62, "close_time": 1746568799999}, {"open_time": 1746568800000, "open": 85.28, "high": 86.85, "low": 84.95, "close": 86.85, "volume": 137.837, "close_time": 1746572399999}, {"open_time": 1746572400000, "open": 86.5, "high": 92.42, "low": 86.5, "close": 91.71, "volume": 253.425, "close_time": 1746575999999}, {"open_time": 1746576000000, "open": 92.3, "high": 93.55, "low": 91.51, "close": 92.91, "volume": 89.005, "close_time": 1746579599999}, {"open_time": 1746579600000, "open": 92.57, "high": 92.57, "low": 91.6, "close": 91.92, "volume": 3.588, "close_time": 1746583199999}, {"open_time": 1746583200000, "open": 92.21, "high": 92.36, "low": 91.35, "close": 91.35, "volume": 9.128, "close_time": 1746586799999}, {"open_time": 1746586800000, "open": 91.92, "high": 92.41, "low": 91.29, "close": 91.86, "volume": 153.864, "close_time": 1746590399999}, {"open_time": 1746590400000, "open": 91.85, "high": 92.64, "low": 91.46, "close": 91.46, "volume": 14.889, "close_time": 1746593999999}, {"open_time": 1746594000000, "open": 91.62, "high": 91.7, "low": 91.2, "close": 91.3, "volume": 6.417, "close_time": 1746597599999}, {"open_time": 1746597600000, "open": 91.81, "high": 91.89, "low": 91.4, "close": 91.79, "volume": 1.344, "close_time": 1746601199999}, {"open_time": 1746601200000, "open": 91.92, "high": 92.51, "low": 91.92, "close": 92.51, "volume": 3.294, "close_time": 1746604799999}, {"open_time": 1746604800000, "open": 92.6, "high": 92.6, "low": 92.33, "close": 92.6, "volume": 10.217, "close_time": 1746608399999}, {"open_time": 1746608400000, "open": 92.73, "high": 93.02, "low": 92.43, "close": 92.92, "volume": 5.079, "close_time": 1746611999999}, {"open_time": 1746612000000, "open": 92.08, "high": 92.3, "low": 91.6, "close": 91.6, "volume": 0.535, "close_time": 1746615599999}, {"open_time": 1746615600000, "open": 92.06, "high": 92.06, "low": 91.21, "close": 91.21, "volume": 72.665, "close_time": 1746619199999}, {"open_time": 1746619200000, "open": 91.3, "high": 91.32, "low": 90.1, "close": 90.1, "volume": 21.831, "close_time": 1746622799999}, {"open_time": 1746622800000, "open": 90.27, "high": 91.2, "low": 90.26, "close": 90.65, "volume": 14.953, "close_time": 1746626399999}, {"open_time": 1746626400000, "open": 90.23, "high": 90.3, "low": 89.16, "close": 89.26, "volume": 19.778, "close_time": 1746629999999}, {"open_time": 1746630000000, "open": 89.16, "high": 89.53, "low": 88.89, "close": 88.89, "volume": 33.226, "close_time": 1746633599999}, {"open_time": 1746633600000, "open": 88.78, "high": 88.78, "low": 88.07, "close": 88.15, "volume": 26.607, "close_time": 1746637199999}, {"open_time": 1746637200000, "open": 88.03, "high": 88.03, "low": 87.14, "close": 87.93, "volume": 35.505, "close_time": 1746640799999}, {"open_time": 1746640800000, "open": 87.94, "high": 88.77, "low": 87.89, "close": 88.63, "volume": 11.288, "close_time": 1746644399999}, {"open_time": 1746644400000, "open": 87.61, "high": 88.27, "low": 87.36, "close": 87.96, "volume": 41.624, "close_time": 1746647999999}, {"open_time": 1746648000000, "open": 87.57, "high": 88.4, "low": 87.56, "close": 88.29, "volume": 4.864, "close_time": 1746651599999}, {"open_time": 1746651600000, "open": 88.58, "high": 89.21, "low": 88.5, "close": 88.52, "volume": 17.613, "close_time": 1746655199999}, {"open_time": 1746655200000, "open": 89.08, "high": 90.2, "low": 89.08, "close": 89.83, "volume": 9.03, "close_time": 1746658799999}, {"open_time": 1746658800000, "open": 90.08, "high": 90.95, "low": 89.39, "close": 89.64, "volume": 78.51, "close_time": 1746662399999}, {"open_time": 1746662400000, "open": 89.68, "high": 90.7, "low": 89.5, "close": 90.38, "volume": 17.04, "close_time": 1746665999999}, {"open_time": 1746666000000, "open": 90.93, "high": 91.2, "low": 89.39, "close": 90.91, "volume": 31.945, "close_time": 1746669599999}, {"open_time": 1746669600000, "open": 91.08, "high": 91.88, "low": 91.08, "close": 91.88, "volume": 25.029, "close_time": 1746673199999}, {"open_time": 1746673200000, "open": 91.73, "high": 92.01, "low": 88.65, "close": 91.74, "volume": 67.67, "close_time": 1746676799999}, {"open_time": 1746676800000, "open": 91.86, "high": 93.02, "low": 91.77, "close": 91.93, "volume": 93.27, "close_time": 1746680399999}, {"open_time": 1746680400000, "open": 92.13, "high": 92.22, "low": 91.71, "close": 91.71, "volume": 7.538, "close_time": 1746683999999}, {"open_time": 1746684000000, "open": 91.82, "high": 91.82, "low": 91.38, "close": 91.65, "volume": 57.322, "close_time": 1746687599999}, {"open_time": 1746687600000, "open": 91.76, "high": 93.39, "low": 91.74, "close": 92.7, "volume": 30.575, "close_time": 1746691199999}, {"open_time": 1746691200000, "open": 92.81, "high": 93.02, "low": 90.89, "close": 92.41, "volume": 114.03, "close_time": 1746694799999}, {"open_time": 1746694800000, "open": 92.44, "high": 92.44, "low": 91.91, "close": 92.25, "volume": 4.479, "close_time": 1746698399999}, {"open_time": 1746698400000, "open": 92.73, "high": 92.83, "low": 92.66, "close": 92.66, "volume": 4.209, "close_time": 1746701999999}, {"open_time": 1746702000000, "open": 92.63, "high": 92.63, "low": 92.03, "close": 92.13, "volume": 0.844, "close_time": 1746705599999}, {"open_time": 1746705600000, "open": 91.91, "high": 92.09, "low": 91.29, "close": 91.67, "volume": 111.993, "close_time": 1746709199999}, {"open_time": 1746709200000, "open": 91.75, "high": 92.72, "low": 91.43, "close": 92.72, "volume": 103.843, "close_time": 1746712799999}, {"open_time": 1746712800000, "open": 92.05, "high": 92.57, "low": 88.0, "close": 91.93, "volume": 79.11, "close_time": 1746716399999}, {"open_time": 1746716400000, "open": 92.62, "high": 94.27, "low": 92.61, "close": 93.47, "volume": 662.888, "close_time": 1746719999999}, {"open_time": 1746720000000, "open": 93.26, "high": 94.79, "low": 92.87, "close": 93.23, "volume": 59.142, "close_time": 1746723599999}, {"open_time": 1746723600000, "open": 93.14, "high": 93.19, "low": 92.18, "close": 92.33, "volume": 117.302, "close_time": 1746727199999}, {"open_time": 1746727200000, "open": 92.45, "high": 92.83, "low": 90.43, "close": 92.79, "volume": 85.017, "close_time": 1746730799999}, {"open_time": 1746730800000, "open": 92.72, "high": 93.02, "low": 92.31, "close": 93.01, "volume": 8.207, "close_time": 1746734399999}, {"open_time": 1746734400000, "open": 93.0, "high": 94.47, "low": 92.29, "close": 94.47, "volume": 23.574, "close_time": 1746737999999}, {"open_time": 1746738000000, "open": 94.18, "high": 95.3, "low": 93.24, "close": 94.18, "volume": 75.85, "close_time": 1746741599999}, {"open_time": 1746741600000, "open": 94.17, "high": 94.17, "low": 93.6, "close": 93.7, "volume": 5.695, "close_time": 1746745199999}, {"open_time": 1746745200000, "open": 93.82, "high": 94.72, "low": 93.82, "close": 94.68, "volume": 81.798, "close_time": 1746748799999}, {"open_time": 1746748800000, "open": 94.9, "high": 94.97, "low": 93.87, "close": 94.77, "volume": 5.055, "close_time": 1746752399999}, {"open_time": 1746752400000, "open": 94.7, "high": 95.54, "low": 94.54, "close": 95.54, "volume": 10.322, "close_time": 1746755999999}, {"open_time": 1746756000000, "open": 95.27, "high": 95.76, "low": 94.74, "close": 95.48, "volume": 66.902, "close_time": 1746759599999}, {"open_time": 1746759600000, "open": 95.48, "high": 96.09, "low": 94.46, "close": 94.81, "volume": 408.817, "close_time": 1746763199999}, {"open_time": 1746763200000, "open": 94.59, "high": 94.97, "low": 94.45, "close": 94.97, "volume": 6.875, "close_time": 1746766799999}, {"open_time": 1746766800000, "open": 94.93, "high": 95.23, "low": 94.61, "close": 95.23, "volume": 58.149, "close_time": 1746770399999}, {"open_time": 1746770400000, "open": 95.06, "high": 95.96, "low": 94.46, "close": 95.96, "volume": 11.182, "close_time": 1746773999999}, {"open_time": 1746774000000, "open": 96.06, "high": 98.5, "low": 95.61, "close": 98.19, "volume": 108.548, "close_time": 1746777599999}, {"open_time": 1746777600000, "open": 98.54, "high": 101.43, "low": 97.32, "close": 98.14, "volume": 276.95, "close_time": 1746781199999}, {"open_time": 1746781200000, "open": 98.36, "high": 99.63, "low": 97.69, "close": 98.18, "volume": 23.704, "close_time": 1746784799999}, {"open_time": 1746784800000, "open": 97.89, "high": 99.29, "low": 97.89, "close": 99.29, "volume": 29.462, "close_time": 1746788399999}, {"open_time": 1746788400000, "open": 99.08, "high": 99.78, "low": 97.91, "close": 98.99, "volume": 138.73, "close_time": 1746791999999}, {"open_time": 1746792000000, "open": 98.82, "high": 99.63, "low": 98.22, "close": 99.42, "volume": 27.778, "close_time": 1746795599999}, {"open_time": 1746795600000, "open": 99.04, "high": 100.33, "low": 99.04, "close": 100.33, "volume": 52.838, "close_time": 1746799199999}, {"open_time": 1746799200000, "open": 100.33, "high": 100.33, "low": 97.32, "close": 98.59, "volume": 388.765, "close_time": 1746802799999}, {"open_time": 1746802800000, "open": 98.54, "high": 98.94, "low": 98.27, "close": 98.27, "volume": 41.054, "close_time": 1746806399999}, {"open_time": 1746806400000, "open": 98.14, "high": 98.74, "low": 97.78, "close": 97.99, "volume": 25.738, "close_time": 1746809999999}, {"open_time": 1746810000000, "open": 98.13, "high": 99.58, "low": 98.12, "close": 99.58, "volume": 119.627, "close_time": 1746813599999}, {"open_time": 1746813600000, "open": 99.63, "high": 99.63, "low": 98.62, "close": 99.14, "volume": 15.892, "close_time": 1746817199999}, {"open_time": 1746817200000, "open": 98.9, "high": 99.0, "low": 98.9, "close": 98.98, "volume": 2.039, "close_time": 1746820799999}, {"open_time": 1746820800000, "open": 99.29, "high": 99.78, "low": 98.89, "close": 99.78, "volume": 11.522, "close_time": 1746824399999}, {"open_time": 1746824400000, "open": 99.08, "high": 100.09, "low": 99.08, "close": 99.68, "volume": 0.262, "close_time": 1746827999999}, {"open_time": 1746828000000, "open": 100.17, "high": 100.85, "low": 99.79, "close": 99.79, "volume": 18.511, "close_time": 1746831599999}, {"open_time": 1746831600000, "open": 100.1, "high": 100.71, "low": 99.67, "close": 100.18, "volume": 12.758, "close_time": 1746835199999}, {"open_time": 1746835200000, "open": 100.87, "high": 106.95, "low": 100.87, "close": 103.42, "volume": 507.305, "close_time": 1746838799999}, {"open_time": 1746838800000, "open": 103.82, "high": 104.96, "low": 102.81, "close": 102.81, "volume": 31.022, "close_time": 1746842399999}, {"open_time": 1746842400000, "open": 103.08, "high": 104.08, "low": 102.66, "close": 104.08, "volume": 55.956, "close_time": 1746845999999}, {"open_time": 1746846000000, "open": 103.3, "high": 103.51, "low": 103.3, "close": 103.51, "volume": 0.369, "close_time": 1746849599999}, {"open_time": 1746849600000, "open": 102.73, "high": 103.43, "low": 102.3, "close": 103.07, "volume": 86.751, "close_time": 1746853199999}, {"open_time": 1746853200000, "open": 102.73, "high": 103.16, "low": 102.26, "close": 103.16, "volume": 8.706, "close_time": 1746856799999}, {"open_time": 1746856800000, "open": 103.18, "high": 104.2, "low": 103.18, "close": 104.2, "volume": 4.682, "close_time": 1746860399999}, {"open_time": 1746860400000, "open": 103.79, "high": 104.3, "low": 103.79, "close": 104.11, "volume": 45.526, "close_time": 1746863999999}, {"open_time": 1746864000000, "open": 104.11, "high": 104.44, "low": 102.53, "close": 102.53, "volume": 16.374, "close_time": 1746867599999}, {"open_time": 1746867600000, "open": 103.0, "high": 103.63, "low": 102.34, "close": 103.63, "volume": 15.814, "close_time": 1746871199999}, {"open_time": 1746871200000, "open": 103.6, "high": 103.6, "low": 102.68, "close": 102.68, "volume": 5.595, "close_time": 1746874799999}, {"open_time": 1746874800000, "open": 102.29, "high": 102.68, "low": 100.79, "close": 100.79, "volume": 349.906, "close_time": 1746878399999}, {"open_time": 1746878400000, "open": 101.42, "high": 102.03, "low": 101.42, "close": 101.9, "volume": 10.888, "close_time": 1746881999999}, {"open_time": 1746882000000, "open": 101.94, "high": 102.61, "low": 101.78, "close": 102.5, "volume": 308.516, "close_time": 1746885599999}, {"open_time": 1746885600000, "open": 102.46, "high": 102.64, "low": 102.29, "close": 102.29, "volume": 5.689, "close_time": 1746889199999}, {"open_time": 1746889200000, "open": 101.88, "high": 102.09, "low": 101.36, "close": 101.91, "volume": 31.081, "close_time": 1746892799999}, {"open_time": 1746892800000, "open": 101.77, "high": 103.47, "low": 101.77, "close": 103.46, "volume": 6.058, "close_time": 1746896399999}, {"open_time": 1746896400000, "open": 103.54, "high": 104.39, "low": 103.11, "close": 103.12, "volume": 32.324, "close_time": 1746899999999}, {"open_time": 1746900000000, "open": 103.03, "high": 103.43, "low": 103.03, "close": 103.28, "volume": 1.356, "close_time": 1746903599999}, {"open_time": 1746903600000, "open": 103.15, "high": 103.16, "low": 103.12, "close": 103.16, "volume": 3.766, "close_time": 1746907199999}, {"open_time": 1746907200000, "open": 103.28, "high": 103.79, "low": 103.26, "close": 103.79, "volume": 2.464, "close_time": 1746910799999}, {"open_time": 1746910800000, "open": 103.9, "high": 104.14, "low": 103.76, "close": 104.14, "volume": 20.812, "close_time": 1746914399999}, {"open_time": 1746914400000, "open": 103.8, "high": 104.68, "low": 100.1, "close": 104.68, "volume": 166.42, "close_time": 1746917999999}, {"open_time": 1746918000000, "open": 104.62, "high": 105.53, "low": 104.42, "close": 105.26, "volume": 21.512, "close_time": 1746921599999}, {"open_time": 1746921600000, "open": 105.03, "high": 105.36, "low": 102.18, "close": 104.3, "volume": 194.654, "close_time": 1746925199999}, {"open_time": 1746925200000, "open": 104.27, "high": 105.97, "low": 103.12, "close": 103.46, "volume": 208.953, "close_time": 1746928799999}, {"open_time": 1746928800000, "open": 103.39, "high": 104.99, "low": 103.39, "close": 104.06, "volume": 15.03, "close_time": 1746932399999}, {"open_time": 1746932400000, "open": 104.87, "high": 105.06, "low": 103.39, "close": 105.01, "volume": 90.606, "close_time": 1746935999999}, {"open_time": 1746936000000, "open": 104.66, "high": 104.66, "low": 104.06, "close": 104.25, "volume": 14.773, "close_time": 1746939599999}, {"open_time": 1746939600000, "open": 104.0, "high": 104.01, "low": 103.17, "close": 103.51, "volume": 26.086, "close_time": 1746943199999}, {"open_time": 1746943200000, "open": 103.16, "high": 103.48, "low": 101.93, "close": 102.27, "volume": 13.308, "close_time": 1746946799999}, {"open_time": 1746946800000, "open": 101.95, "high": 102.27, "low": 99.83, "close": 99.93, "volume": 105.473, "close_time": 1746950399999}, {"open_time": 1746950400000, "open": 100.8, "high": 101.35, "low": 99.82, "close": 99.95, "volume": 22.489, "close_time": 1746953999999}, {"open_time": 1746954000000, "open": 100.13, "high": 101.39, "low": 99.85, "close": 100.48, "volume": 7.841, "close_time": 1746957599999}, {"open_time": 1746957600000, "open": 100.48, "high": 100.48, "low": 100.48, "close": 100.48, "volume": 0.0, "close_time": 1746961199999}, {"open_time": 1746961200000, "open": 101.48, "high": 101.68, "low": 100.83, "close": 101.58, "volume": 3.944, "close_time": 1746964799999}, {"open_time": 1746964800000, "open": 101.63, "high": 101.86, "low": 100.79, "close": 100.79, "volume": 4.673, "close_time": 1746968399999}, {"open_time": 1746968400000, "open": 101.05, "high": 101.6, "low": 99.09, "close": 99.09, "volume": 47.314, "close_time": 1746971999999}, {"open_time": 1746972000000, "open": 99.09, "high": 100.43, "low": 98.27, "close": 100.43, "volume": 39.568, "close_time": 1746975599999}, {"open_time": 1746975600000, "open": 100.29, "high": 100.68, "low": 98.29, "close": 99.69, "volume": 83.371, "close_time": 1746979199999}, {"open_time": 1746979200000, "open": 98.79, "high": 99.73, "low": 98.29, "close": 99.05, "volume": 12.579, "close_time": 1746982799999}, {"open_time": 1746982800000, "open": 99.19, "high": 100.17, "low": 98.51, "close": 100.17, "volume": 10.586, "close_time": 1746986399999}, {"open_time": 1746986400000, "open": 100.0, "high": 100.86, "low": 100.0, "close": 100.86, "volume": 44.563, "close_time": 1746989999999}, {"open_time": 1746990000000, "open": 100.41, "high": 100.91, "low": 100.32, "close": 100.32, "volume": 1.738, "close_time": 1746993599999}, {"open_time": 1746993600000, "open": 100.17, "high": 100.38, "low": 99.96, "close": 100.24, "volume": 4.152, "close_time": 1746997199999}, {"open_time": 1746997200000, "open": 100.2, "high": 100.2, "low": 100.13, "close": 100.13, "volume": 22.832, "close_time": 1747000799999}, {"open_time": 1747000800000, "open": 100.83, "high": 100.84, "low": 99.65, "close": 99.8, "volume": 42.049, "close_time": 1747004399999}, {"open_time": 1747004400000, "open": 100.19, "high": 100.25, "low": 99.84, "close": 99.85, "volume": 8.974, "close_time": 1747007999999}, {"open_time": 1747008000000, "open": 100.43, "high": 101.41, "low": 99.57, "close": 101.18, "volume": 14.285, "close_time": 1747011599999}, {"open_time": 1747011600000, "open": 101.34, "high": 103.45, "low": 99.35, "close": 100.68, "volume": 187.148, "close_time": 1747015199999}, {"open_time": 1747015200000, "open": 101.11, "high": 101.12, "low": 100.35, "close": 100.35, "volume": 18.557, "close_time": 1747018799999}, {"open_time": 1747018800000, "open": 100.38, "high": 100.71, "low": 99.78, "close": 100.71, "volume": 16.143, "close_time": 1747022399999}, {"open_time": 1747022400000, "open": 101.11, "high": 101.68, "low": 101.11, "close": 101.68, "volume": 8.455, "close_time": 1747025999999}, {"open_time": 1747026000000, "open": 101.43, "high": 101.43, "low": 100.18, "close": 100.93, "volume": 10.753, "close_time": 1747029599999}, {"open_time": 1747029600000, "open": 101.06, "high": 101.13, "low": 101.06, "close": 101.12, "volume": 6.107, "close_time": 1747033199999}, {"open_time": 1747033200000, "open": 101.48, "high": 104.22, "low": 101.48, "close": 102.02, "volume": 111.428, "close_time": 1747036799999}, {"open_time": 1747036800000, "open": 102.14, "high": 103.28, "low": 101.38, "close": 103.28, "volume": 22.171, "close_time": 1747040399999}, {"open_time": 1747040400000, "open": 103.25, "high": 103.25, "low": 101.97, "close": 102.49, "volume": 14.015, "close_time": 1747043999999}, {"open_time": 1747044000000, "open": 102.43, "high": 102.43, "low": 102.01, "close": 102.37, "volume": 8.183, "close_time": 1747047599999}, {"open_time": 1747047600000, "open": 103.27, "high": 103.3, "low": 101.64, "close": 102.42, "volume": 16.34, "close_time": 1747051199999}, {"open_time": 1747051200000, "open": 101.96, "high": 103.15, "low": 101.96, "close": 103.15, "volume": 31.126, "close_time": 1747054799999}, {"open_time": 1747054800000, "open": 102.81, "high": 103.97, "low": 101.84, "close": 103.2, "volume": 227.597, "close_time": 1747058399999}, {"open_time": 1747058400000, "open": 103.03, "high": 103.27, "low": 99.96, "close": 100.71, "volume": 46.057, "close_time": 1747061999999}, {"open_time": 1747062000000, "open": 100.23, "high": 101.09, "low": 99.15, "close": 100.38, "volume": 42.355, "close_time": 1747065599999}, {"open_time": 1747065600000, "open": 100.57, "high": 101.51, "low": 100.11, "close": 101.51, "volume": 16.302, "close_time": 1747069199999}, {"open_time": 1747069200000, "open": 101.11, "high": 102.07, "low": 100.3, "close": 102.07, "volume": 82.345, "close_time": 1747072799999}, {"open_time": 1747072800000, "open": 101.41, "high": 101.99, "low": 98.38, "close": 100.13, "volume": 74.114, "close_time": 1747076399999}, {"open_time": 1747076400000, "open": 100.04, "high": 102.5, "low": 100.04, "close": 101.54, "volume": 30.632, "close_time": 1747079999999}, {"open_time": 1747080000000, "open": 101.77, "high": 102.28, "low": 100.9, "close": 101.37, "volume": 5.904, "close_time": 1747083599999}, {"open_time": 1747083600000, "open": 102.44, "high": 102.44, "low": 101.46, "close": 101.46, "volume": 1.409, "close_time": 1747087199999}, {"open_time": 1747087200000, "open": 102.1, "high": 103.26, "low": 101.72, "close": 102.38, "volume": 23.111, "close_time": 1747090799999}, {"open_time": 1747090800000, "open": 102.65, "high": 104.91, "low": 102.65, "close": 103.97, "volume": 98.066, "close_time": 1747094399999}, {"open_time": 1747094400000, "open": 104.08, "high": 104.65, "low": 102.14, "close": 102.14, "volume": 139.476, "close_time": 1747097999999}, {"open_time": 1747098000000, "open": 102.13, "high": 102.94, "low": 100.93, "close": 101.64, "volume": 63.329, "close_time": 1747101599999}, {"open_time": 1747101600000, "open": 101.69, "high": 101.69, "low": 100.0, "close": 100.57, "volume": 102.676, "close_time": 1747105199999}, {"open_time": 1747105200000, "open": 101.15, "high": 101.77, "low": 99.95, "close": 100.21, "volume": 38.228, "close_time": 1747108799999}, {"open_time": 1747108800000, "open": 100.23, "high": 102.64, "low": 100.23, "close": 102.5, "volume": 88.238, "close_time": 1747112399999}, {"open_time": 1747112400000, "open": 102.73, "high": 102.73, "low": 101.48, "close": 101.48, "volume": 7.597, "close_time": 1747115999999}, {"open_time": 1747116000000, "open": 102.08, "high": 103.15, "low": 102.08, "close": 102.63, "volume": 3.528, "close_time": 1747119599999}, {"open_time": 1747119600000, "open": 103.2, "high": 103.55, "low": 103.04, "close": 103.04, "volume": 12.811, "close_time": 1747123199999}, {"open_time": 1747123200000, "open": 102.26, "high": 102.48, "low": 101.63, "close": 101.94, "volume": 8.293, "close_time": 1747126799999}, {"open_time": 1747126800000, "open": 102.14, "high": 102.81, "low": 102.14, "close": 102.81, "volume": 9.558, "close_time": 1747130399999}, {"open_time": 1747130400000, "open": 102.95, "high": 103.0, "low": 101.93, "close": 102.53, "volume": 54.234, "close_time": 1747133999999}, {"open_time": 1747134000000, "open": 102.31, "high": 103.06, "low": 102.31, "close": 103.06, "volume": 5.674, "close_time": 1747137599999}, {"open_time": 1747137600000, "open": 102.79, "high": 103.32, "low": 102.42, "close": 102.51, "volume": 11.922, "close_time": 1747141199999}, {"open_time": 1747141200000, "open": 102.25, "high": 102.38, "low": 101.19, "close": 101.21, "volume": 15.369, "close_time": 1747144799999}, {"open_time": 1747144800000, "open": 101.27, "high": 101.49, "low": 99.75, "close": 100.33, "volume": 42.064, "close_time": 1747148399999}, {"open_time": 1747148400000, "open": 100.57, "high": 101.19, "low": 100.27, "close": 101.19, "volume": 33.03, "close_time": 1747151999999}, {"open_time": 1747152000000, "open": 101.19, "high": 102.18, "low": 98.0, "close": 101.7, "volume": 88.7, "close_time": 1747155599999}, {"open_time": 1747155600000, "open": 101.68, "high": 102.18, "low": 101.47, "close": 101.97, "volume": 7.098, "close_time": 1747159199999}, {"open_time": 1747159200000, "open": 102.01, "high": 102.96, "low": 102.01, "close": 102.96, "volume": 15.837, "close_time": 1747162799999}, {"open_time": 1747162800000, "open": 102.56, "high": 104.91, "low": 101.82, "close": 104.42, "volume": 405.052, "close_time": 1747166399999}, {"open_time": 1747166400000, "open": 103.82, "high": 104.8, "low": 103.29, "close": 104.8, "volume": 49.17, "close_time": 1747169999999}, {"open_time": 1747170000000, "open": 104.77, "high": 104.77, "low": 103.55, "close": 103.55, "volume": 12.284, "close_time": 1747173599999}, {"open_time": 1747173600000, "open": 103.85, "high": 104.23, "low": 103.85, "close": 104.07, "volume": 2.645, "close_time": 1747177199999}, {"open_time": 1747177200000, "open": 103.57, "high": 103.59, "low": 103.03, "close": 103.56, "volume": 12.925, "close_time": 1747180799999}, {"open_time": 1747180800000, "open": 103.35, "high": 103.81, "low": 102.69, "close": 103.46, "volume": 69.316, "close_time": 1747184399999}, {"open_time": 1747184400000, "open": 102.79, "high": 104.64, "low": 102.79, "close": 103.29, "volume": 75.021, "close_time": 1747187999999}, {"open_time": 1747188000000, "open": 103.11, "high": 104.11, "low": 102.51, "close": 104.11, "volume": 21.237, "close_time": 1747191599999}, {"open_time": 1747191600000, "open": 103.49, "high": 103.49, "low": 103.03, "close": 103.34, "volume": 7.624, "close_time": 1747195199999}, {"open_time": 1747195200000, "open": 103.03, "high": 104.2, "low": 103.03, "close": 103.99, "volume": 7.622, "close_time": 1747198799999}, {"open_time": 1747198800000, "open": 104.27, "high": 104.44, "low": 103.99, "close": 104.44, "volume": 14.337, "close_time": 1747202399999}, {"open_time": 1747202400000, "open": 104.17, "high": 104.31, "low": 103.92, "close": 104.07, "volume": 37.647, "close_time": 1747205999999}, {"open_time": 1747206000000, "open": 103.76, "high": 105.85, "low": 103.76, "close": 104.84, "volume": 108.874, "close_time": 1747209599999}, {"open_time": 1747209600000, "open": 104.44, "high": 104.44, "low": 101.25, "close": 101.25, "volume": 48.796, "close_time": 1747213199999}, {"open_time": 1747213200000, "open": 101.22, "high": 102.34, "low": 101.19, "close": 102.3, "volume": 23.494, "close_time": 1747216799999}, {"open_time": 1747216800000, "open": 101.82, "high": 102.18, "low": 101.62, "close": 102.18, "volume": 7.35, "close_time": 1747220399999}, {"open_time": 1747220400000, "open": 102.23, "high": 102.64, "low": 102.23, "close": 102.45, "volume": 7.541, "close_time": 1747223999999}, {"open_time": 1747224000000, "open": 102.26, "high": 102.7, "low": 102.03, "close": 102.03, "volume": 56.294, "close_time": 1747227599999}, {"open_time": 1747227600000, "open": 101.9, "high": 101.99, "low": 100.27, "close": 100.43, "volume": 57.487, "close_time": 1747231199999}, {"open_time": 1747231200000, "open": 100.43, "high": 100.61, "low": 99.2, "close": 100.24, "volume": 35.491, "close_time": 1747234799999}, {"open_time": 1747234800000, "open": 99.78, "high": 99.86, "low": 99.0, "close": 99.86, "volume": 25.902, "close_time": 1747238399999}, {"open_time": 1747238400000, "open": 99.99, "high": 100.24, "low": 99.2, "close": 99.2, "volume": 19.111, "close_time": 1747241999999}, {"open_time": 1747242000000, "open": 99.05, "high": 99.73, "low": 98.53, "close": 99.73, "volume": 214.252, "close_time": 1747245599999}, {"open_time": 1747245600000, "open": 99.84, "high": 100.33, "low": 99.84, "close": 99.91, "volume": 9.925, "close_time": 1747249199999}, {"open_time": 1747249200000, "open": 100.43, "high": 100.59, "low": 100.35, "close": 100.35, "volume": 0.654, "close_time": 1747252799999}, {"open_time": 1747252800000, "open": 100.35, "high": 101.38, "low": 100.09, "close": 101.38, "volume": 8.532, "close_time": 1747256399999}, {"open_time": 1747256400000, "open": 101.51, "high": 101.51, "low": 100.27, "close": 101.21, "volume": 52.543, "close_time": 1747259999999}, {"open_time": 1747260000000, "open": 101.31, "high": 101.31, "low": 100.84, "close": 101.28, "volume": 20.913, "close_time": 1747263599999}, {"open_time": 1747263600000, "open": 101.1, "high": 101.1, "low": 100.41, "close": 100.89, "volume": 35.463, "close_time": 1747267199999}, {"open_time": 1747267200000, "open": 100.95, "high": 101.93, "low": 100.95, "close": 101.9, "volume": 15.094, "close_time": 1747270799999}, {"open_time": 1747270800000, "open": 101.22, "high": 101.26, "low": 99.67, "close": 99.67, "volume": 26.899, "close_time": 1747274399999}, {"open_time": 1747274400000, "open": 100.26, "high": 100.74, "low": 100.26, "close": 100.74, "volume": 15.368, "close_time": 1747277999999}, {"open_time": 1747278000000, "open": 100.32, "high": 100.32, "low": 99.55, "close": 99.55, "volume": 9.055, "close_time": 1747281599999}, {"open_time": 1747281600000, "open": 99.96, "high": 100.24, "low": 99.63, "close": 100.11, "volume": 12.803, "close_time": 1747285199999}, {"open_time": 1747285200000, "open": 99.72, "high": 99.72, "low": 98.49, "close": 98.54, "volume": 32.326, "close_time": 1747288799999}, {"open_time": 1747288800000, "open": 98.97, "high": 99.06, "low": 97.6, "close": 98.0, "volume": 47.409, "close_time": 1747292399999}, {"open_time": 1747292400000, "open": 98.08, "high": 98.08, "low": 95.1, "close": 95.88, "volume": 437.659, "close_time": 1747295999999}, {"open_time": 1747296000000, "open": 96.23, "high": 98.0, "low": 96.23, "close": 98.0, "volume": 17.36, "close_time": 1747299599999}, {"open_time": 1747299600000, "open": 97.37, "high": 97.37, "low": 96.34, "close": 97.11, "volume": 8.143, "close_time": 1747303199999}, {"open_time": 1747303200000, "open": 97.2, "high": 97.73, "low": 96.89, "close": 96.89, "volume": 5.684, "close_time": 1747306799999}, {"open_time": 1747306800000, "open": 97.88, "high": 98.28, "low": 97.88, "close": 98.21, "volume": 25.394, "close_time": 1747310399999}, {"open_time": 1747310400000, "open": 97.73, "high": 98.83, "low": 97.73, "close": 98.75, "volume": 6.666, "close_time": 1747313999999}, {"open_time": 1747314000000, "open": 98.5, "high": 98.5, "low": 96.23, "close": 96.23, "volume": 107.633, "close_time": 1747317599999}, {"open_time": 1747317600000, "open": 97.11, "high": 97.33, "low": 95.72, "close": 96.75, "volume": 38.094, "close_time": 1747321199999}, {"open_time": 1747321200000, "open": 96.96, "high": 98.61, "low": 96.96, "close": 98.61, "volume": 21.609, "close_time": 1747324799999}, {"open_time": 1747324800000, "open": 98.4, "high": 99.23, "low": 97.84, "close": 99.1, "volume": 15.929, "close_time": 1747328399999}, {"open_time": 1747328400000, "open": 99.4, "high": 99.75, "low": 99.23, "close": 99.43, "volume": 6.43, "close_time": 1747331999999}, {"open_time": 1747332000000, "open": 99.17, "high": 99.35, "low": 97.57, "close": 97.57, "volume": 16.462, "close_time": 1747335599999}, {"open_time": 1747335600000, "open": 98.02, "high": 99.61, "low": 97.46, "close": 99.61, "volume": 18.494, "close_time": 1747339199999}, {"open_time": 1747339200000, "open": 99.57, "high": 100.43, "low": 99.2, "close": 99.38, "volume": 41.463, "close_time": 1747342799999}, {"open_time": 1747342800000, "open": 98.95, "high": 99.41, "low": 98.62, "close": 99.41, "volume": 13.119, "close_time": 1747346399999}, {"open_time": 1747346400000, "open": 99.72, "high": 100.18, "low": 98.95, "close": 98.95, "volume": 8.475, "close_time": 1747349999999}, {"open_time": 1747350000000, "open": 98.73, "high": 99.42, "low": 97.85, "close": 99.33, "volume": 25.927, "close_time": 1747353599999}, {"open_time": 1747353600000, "open": 99.48, "high": 99.84, "low": 98.7, "close": 99.61, "volume": 11.503, "close_time": 1747357199999}, {"open_time": 1747357200000, "open": 98.92, "high": 100.24, "low": 98.92, "close": 100.24, "volume": 11.009, "close_time": 1747360799999}, {"open_time": 1747360800000, "open": 100.33, "high": 101.03, "low": 100.18, "close": 100.82, "volume": 11.589, "close_time": 1747364399999}, {"open_time": 1747364400000, "open": 100.68, "high": 101.08, "low": 100.64, "close": 100.84, "volume": 4.316, "close_time": 1747367999999}, {"open_time": 1747368000000, "open": 100.68, "high": 100.68, "low": 100.39, "close": 100.39, "volume": 0.825, "close_time": 1747371599999}, {"open_time": 1747371600000, "open": 100.86, "high": 101.0, "low": 100.54, "close": 100.54, "volume": 8.489, "close_time": 1747375199999}, {"open_time": 1747375200000, "open": 100.54, "high": 100.54, "low": 100.18, "close": 100.5, "volume": 0.994, "close_time": 1747378799999}, {"open_time": 1747378800000, "open": 99.95, "high": 99.95, "low": 99.74, "close": 99.74, "volume": 1.631, "close_time": 1747382399999}, {"open_time": 1747382400000, "open": 99.94, "high": 99.94, "low": 98.38, "close": 99.07, "volume": 19.908, "close_time": 1747385999999}, {"open_time": 1747386000000, "open": 99.0, "high": 100.17, "low": 99.0, "close": 100.04, "volume": 18.332, "close_time": 1747389599999}, {"open_time": 1747389600000, "open": 100.18, "high": 100.76, "low": 100.18, "close": 100.76, "volume": 1.002, "close_time": 1747393199999}, {"open_time": 1747393200000, "open": 100.85, "high": 101.11, "low": 100.79, "close": 101.06, "volume": 14.377, "close_time": 1747396799999}, {"open_time": 1747396800000, "open": 101.07, "high": 101.44, "low": 101.07, "close": 101.25, "volume": 60.227, "close_time": 1747400399999}, {"open_time": 1747400400000, "open": 101.47, "high": 101.51, "low": 101.47, "close": 101.51, "volume": 0.154, "close_time": 1747403999999}, {"open_time": 1747404000000, "open": 101.03, "high": 101.03, "low": 100.17, "close": 100.27, "volume": 19.417, "close_time": 1747407599999}, {"open_time": 1747407600000, "open": 100.14, "high": 101.5, "low": 100.14, "close": 101.5, "volume": 4.901, "close_time": 1747411199999}, {"open_time": 1747411200000, "open": 101.51, "high": 102.12, "low": 101.02, "close": 102.12, "volume": 525.631, "close_time": 1747414799999}, {"open_time": 1747414800000, "open": 102.15, "high": 102.15, "low": 101.2, "close": 101.71, "volume": 87.258, "close_time": 1747418399999}, {"open_time": 1747418400000, "open": 101.46, "high": 101.46, "low": 100.64, "close": 100.65, "volume": 212.661, "close_time": 1747421999999}, {"open_time": 1747422000000, "open": 100.65, "high": 100.68, "low": 100.31, "close": 100.31, "volume": 50.573, "close_time": 1747425599999}, {"open_time": 1747425600000, "open": 100.33, "high": 100.33, "low": 99.2, "close": 99.41, "volume": 24.583, "close_time": 1747429199999}, {"open_time": 1747429200000, "open": 99.85, "high": 100.01, "low": 99.41, "close": 99.54, "volume": 18.972, "close_time": 1747432799999}, {"open_time": 1747432800000, "open": 98.95, "high": 99.35, "low": 98.8, "close": 99.35, "volume": 11.905, "close_time": 1747436399999}, {"open_time": 1747436400000, "open": 99.51, "high": 99.97, "low": 99.51, "close": 99.57, "volume": 14.54, "close_time": 1747439999999}, {"open_time": 1747440000000, "open": 99.41, "high": 99.99, "low": 98.76, "close": 99.21, "volume": 15.714, "close_time": 1747443599999}, {"open_time": 1747443600000, "open": 98.73, "high": 98.74, "low": 97.46, "close": 98.01, "volume": 204.243, "close_time": 1747447199999}, {"open_time": 1747447200000, "open": 98.21, "high": 98.98, "low": 98.21, "close": 98.86, "volume": 7.739, "close_time": 1747450799999}, {"open_time": 1747450800000, "open": 98.82, "high": 99.23, "low": 98.13, "close": 99.23, "volume": 15.501, "close_time": 1747454399999}, {"open_time": 1747454400000, "open": 99.24, "high": 100.65, "low": 99.24, "close": 100.54, "volume": 33.552, "close_time": 1747457999999}, {"open_time": 1747458000000, "open": 99.48, "high": 99.6, "low": 99.48, "close": 99.6, "volume": 2.006, "close_time": 1747461599999}, {"open_time": 1747461600000, "open": 99.71, "high": 101.09, "low": 99.71, "close": 100.98, "volume": 7.9, "close_time": 1747465199999}, {"open_time": 1747465200000, "open": 101.0, "high": 101.06, "low": 101.0, "close": 101.06, "volume": 0.237, "close_time": 1747468799999}, {"open_time": 1747468800000, "open": 100.62, "high": 100.97, "low": 100.58, "close": 100.81, "volume": 6.328, "close_time": 1747472399999}, {"open_time": 1747472400000, "open": 100.18, "high": 100.46, "low": 99.64, "close": 100.46, "volume": 17.123, "close_time": 1747475999999}, {"open_time": 1747476000000, "open": 99.55, "high": 99.9, "low": 99.35, "close": 99.35, "volume": 4.093, "close_time": 1747479599999}, {"open_time": 1747479600000, "open": 99.49, "high": 99.49, "low": 98.65, "close": 98.96, "volume": 35.206, "close_time": 1747483199999}, {"open_time": 1747483200000, "open": 98.75, "high": 98.85, "low": 98.17, "close": 98.17, "volume": 7.229, "close_time": 1747486799999}, {"open_time": 1747486800000, "open": 98.15, "high": 98.34, "low": 97.11, "close": 97.11, "volume": 14.449, "close_time": 1747490399999}, {"open_time": 1747490400000, "open": 97.65, "high": 98.35, "low": 97.65, "close": 98.35, "volume": 263.726, "close_time": 1747493999999}, {"open_time": 1747494000000, "open": 97.99, "high": 97.99, "low": 97.78, "close": 97.78, "volume": 4.899, "close_time": 1747497599999}, {"open_time": 1747497600000, "open": 97.5, "high": 97.51, "low": 96.47, "close": 96.47, "volume": 14.21, "close_time": 1747501199999}, {"open_time": 1747501200000, "open": 97.28, "high": 97.88, "low": 96.82, "close": 97.79, "volume": 12.617, "close_time": 1747504799999}, {"open_time": 1747504800000, "open": 97.11, "high": 97.6, "low": 96.72, "close": 96.72, "volume": 63.485, "close_time": 1747508399999}, {"open_time": 1747508400000, "open": 96.48, "high": 96.74, "low": 96.42, "close": 96.46, "volume": 6.921, "close_time": 1747511999999}, {"open_time": 1747512000000, "open": 96.34, "high": 97.49, "low": 96.23, "close": 97.49, "volume": 12.357, "close_time": 1747515599999}, {"open_time": 1747515600000, "open": 97.22, "high": 97.22, "low": 97.08, "close": 97.08, "volume": 1.553, "close_time": 1747519199999}, {"open_time": 1747519200000, "open": 97.08, "high": 97.08, "low": 95.75, "close": 95.96, "volume": 21.542, "close_time": 1747522799999}, {"open_time": 1747522800000, "open": 95.83, "high": 96.24, "low": 95.83, "close": 96.24, "volume": 3.722, "close_time": 1747526399999}, {"open_time": 1747526400000, "open": 96.17, "high": 96.98, "low": 95.85, "close": 96.64, "volume": 30.959, "close_time": 1747529999999}, {"open_time": 1747530000000, "open": 96.99, "high": 97.0, "low": 96.12, "close": 96.12, "volume": 3.114, "close_time": 1747533599999}, {"open_time": 1747533600000, "open": 96.86, "high": 96.86, "low": 96.4, "close": 96.86, "volume": 2.065, "close_time": 1747537199999}, {"open_time": 1747537200000, "open": 96.26, "high": 96.6, "low": 96.26, "close": 96.6, "volume": 3.115, "close_time": 1747540799999}, {"open_time": 1747540800000, "open": 96.67, "high": 97.19, "low": 96.67, "close": 97.19, "volume": 1.778, "close_time": 1747544399999}, {"open_time": 1747544400000, "open": 97.23, "high": 98.09, "low": 97.12, "close": 98.09, "volume": 328.165, "close_time": 1747547999999}, {"open_time": 1747548000000, "open": 98.01, "high": 98.01, "low": 97.71, "close": 97.71, "volume": 0.833, "close_time": 1747551599999}, {"open_time": 1747551600000, "open": 98.23, "high": 98.62, "low": 98.14, "close": 98.62, "volume": 4.22, "close_time": 1747555199999}, {"open_time": 1747555200000, "open": 98.65, "high": 99.07, "low": 98.65, "close": 99.07, "volume": 3.206, "close_time": 1747558799999}, {"open_time": 1747558800000, "open": 98.34, "high": 98.34, "low": 98.31, "close": 98.31, "volume": 3.66, "close_time": 1747562399999}, {"open_time": 1747562400000, "open": 98.74, "high": 98.74, "low": 98.74, "close": 98.74, "volume": 0.03, "close_time": 1747565999999}, {"open_time": 1747566000000, "open": 98.74, "high": 98.74, "low": 98.74, "close": 98.74, "volume": 0.0, "close_time": 1747569599999}, {"open_time": 1747569600000, "open": 97.95, "high": 97.95, "low": 97.95, "close": 97.95, "volume": 0.106, "close_time": 1747573199999}, {"open_time": 1747573200000, "open": 98.48, "high": 98.48, "low": 98.48, "close": 98.48, "volume": 0.01, "close_time": 1747576799999}, {"open_time": 1747576800000, "open": 98.98, "high": 99.9, "low": 98.98, "close": 99.86, "volume": 19.478, "close_time": 1747580399999}, {"open_time": 1747580400000, "open": 99.72, "high": 101.72, "low": 99.72, "close": 101.72, "volume": 54.979, "close_time": 1747583999999}, {"open_time": 1747584000000, "open": 101.77, "high": 102.28, "low": 101.23, "close": 101.62, "volume": 159.403, "close_time": 1747587599999}, {"open_time": 1747587600000, "open": 101.38, "high": 101.38, "low": 100.13, "close": 100.13, "volume": 11.96, "close_time": 1747591199999}, {"open_time": 1747591200000, "open": 100.14, "high": 100.14, "low": 98.27, "close": 98.52, "volume": 60.876, "close_time": 1747594799999}, {"open_time": 1747594800000, "open": 98.78, "high": 99.31, "low": 97.1, "close": 97.1, "volume": 38.778, "close_time": 1747598399999}, {"open_time": 1747598400000, "open": 97.03, "high": 97.81, "low": 95.99, "close": 97.81, "volume": 61.107, "close_time": 1747601999999}, {"open_time": 1747602000000, "open": 97.56, "high": 98.98, "low": 97.56, "close": 98.32, "volume": 313.409, "close_time": 1747605599999}, {"open_time": 1747605600000, "open": 97.95, "high": 99.23, "low": 97.46, "close": 99.23, "volume": 10.265, "close_time": 1747609199999}, {"open_time": 1747609200000, "open": 98.96, "high": 101.29, "low": 98.94, "close": 101.24, "volume": 27.074, "close_time": 1747612799999}, {"open_time": 1747612800000, "open": 100.79, "high": 101.18, "low": 98.65, "close": 98.91, "volume": 19.044, "close_time": 1747616399999}, {"open_time": 1747616400000, "open": 98.85, "high": 99.41, "low": 98.45, "close": 99.13, "volume": 17.438, "close_time": 1747619999999}, {"open_time": 1747620000000, "open": 98.65, "high": 98.65, "low": 98.2, "close": 98.48, "volume": 4.227, "close_time": 1747623599999}, {"open_time": 1747623600000, "open": 98.17, "high": 98.17, "low": 97.1, "close": 97.21, "volume": 5.488, "close_time": 1747627199999}, {"open_time": 1747627200000, "open": 97.01, "high": 97.78, "low": 95.0, "close": 95.2, "volume": 112.885, "close_time": 1747630799999}, {"open_time": 1747630800000, "open": 95.08, "high": 95.43, "low": 94.77, "close": 95.43, "volume": 24.874, "close_time": 1747634399999}, {"open_time": 1747634400000, "open": 95.58, "high": 95.72, "low": 94.52, "close": 95.11, "volume": 6.078, "close_time": 1747637999999}, {"open_time": 1747638000000, "open": 94.63, "high": 95.88, "low": 94.43, "close": 95.88, "volume": 7.187, "close_time": 1747641599999}, {"open_time": 1747641600000, "open": 95.79, "high": 95.8, "low": 95.19, "close": 95.19, "volume": 2.736, "close_time": 1747645199999}, {"open_time": 1747645200000, "open": 95.4, "high": 95.72, "low": 95.0, "close": 95.72, "volume": 10.2, "close_time": 1747648799999}, {"open_time": 1747648800000, "open": 95.23, "high": 95.84, "low": 95.23, "close": 95.84, "volume": 5.475, "close_time": 1747652399999}, {"open_time": 1747652400000, "open": 95.84, "high": 95.84, "low": 95.84, "close": 95.84, "volume": 0.0, "close_time": 1747655999999}, {"open_time": 1747656000000, "open": 95.54, "high": 95.66, "low": 94.54, "close": 94.57, "volume": 10.853, "close_time": 1747659599999}, {"open_time": 1747659600000, "open": 94.75, "high": 96.19, "low": 94.75, "close": 96.19, "volume": 57.532, "close_time": 1747663199999}, {"open_time": 1747663200000, "open": 95.56, "high": 96.86, "low": 95.46, "close": 96.86, "volume": 15.698, "close_time": 1747666799999}, {"open_time": 1747666800000, "open": 97.0, "high": 97.83, "low": 95.84, "close": 97.83, "volume": 31.685, "close_time": 1747670399999}, {"open_time": 1747670400000, "open": 97.16, "high": 98.48, "low": 97.16, "close": 98.48, "volume": 41.676, "close_time": 1747673999999}, {"open_time": 1747674000000, "open": 98.59, "high": 99.15, "low": 98.59, "close": 98.68, "volume": 11.822, "close_time": 1747677599999}, {"open_time": 1747677600000, "open": 98.68, "high": 98.96, "low": 97.88, "close": 98.47, "volume": 5.959, "close_time": 1747681199999}, {"open_time": 1747681200000, "open": 98.47, "high": 99.23, "low": 98.47, "close": 99.12, "volume": 15.944, "close_time": 1747684799999}, {"open_time": 1747684800000, "open": 99.32, "high": 99.32, "low": 99.25, "close": 99.25, "volume": 4.177, "close_time": 1747688399999}, {"open_time": 1747688400000, "open": 98.84, "high": 98.91, "low": 97.88, "close": 98.91, "volume": 57.404, "close_time": 1747691999999}, {"open_time": 1747692000000, "open": 98.41, "high": 98.41, "low": 98.22, "close": 98.26, "volume": 0.373, "close_time": 1747695599999}, {"open_time": 1747695600000, "open": 98.16, "high": 98.56, "low": 98.16, "close": 98.56, "volume": 14.086, "close_time": 1747699199999}, {"open_time": 1747699200000, "open": 98.15, "high": 99.0, "low": 98.06, "close": 98.58, "volume": 8.532, "close_time": 1747702799999}, {"open_time": 1747702800000, "open": 98.72, "high": 99.25, "low": 98.72, "close": 99.25, "volume": 13.02, "close_time": 1747706399999}, {"open_time": 1747706400000, "open": 99.41, "high": 99.62, "low": 98.65, "close": 98.65, "volume": 15.155, "close_time": 1747709999999}, {"open_time": 1747710000000, "open": 98.62, "high": 98.83, "low": 97.94, "close": 97.94, "volume": 15.833, "close_time": 1747713599999}, {"open_time": 1747713600000, "open": 97.91, "high": 97.91, "low": 96.72, "close": 97.88, "volume": 27.937, "close_time": 1747717199999}, {"open_time": 1747717200000, "open": 97.94, "high": 98.28, "low": 97.94, "close": 98.19, "volume": 1.193, "close_time": 1747720799999}, {"open_time": 1747720800000, "open": 97.72, "high": 97.85, "low": 97.11, "close": 97.31, "volume": 15.573, "close_time": 1747724399999}, {"open_time": 1747724400000, "open": 97.02, "high": 97.18, "low": 93.63, "close": 94.12, "volume": 122.87, "close_time": 1747727999999}, {"open_time": 1747728000000, "open": 94.05, "high": 94.05, "low": 92.93, "close": 93.61, "volume": 52.406, "close_time": 1747731599999}, {"open_time": 1747731600000, "open": 93.61, "high": 93.61, "low": 93.14, "close": 93.53, "volume": 40.07, "close_time": 1747735199999}, {"open_time": 1747735200000, "open": 93.09, "high": 93.09, "low": 93.09, "close": 93.09, "volume": 0.403, "close_time": 1747738799999}, {"open_time": 1747738800000, "open": 92.9, "high": 93.5, "low": 92.52, "close": 93.49, "volume": 14.605, "close_time": 1747742399999}, {"open_time": 1747742400000, "open": 92.74, "high": 92.86, "low": 92.44, "close": 92.86, "volume": 4.175, "close_time": 1747745999999}, {"open_time": 1747746000000, "open": 93.02, "high": 93.27, "low": 92.87, "close": 93.16, "volume": 76.834, "close_time": 1747749599999}, {"open_time": 1747749600000, "open": 93.22, "high": 93.6, "low": 93.22, "close": 93.39, "volume": 13.061, "close_time": 1747753199999}, {"open_time": 1747753200000, "open": 92.96, "high": 94.04, "low": 92.96, "close": 94.04, "volume": 1.713, "close_time": 1747756799999}, {"open_time": 1747756800000, "open": 93.74, "high": 93.95, "low": 93.74, "close": 93.95, "volume": 0.133, "close_time": 1747760399999}, {"open_time": 1747760400000, "open": 94.14, "high": 99.44, "low": 94.04, "close": 94.43, "volume": 230.265, "close_time": 1747763999999}, {"open_time": 1747764000000, "open": 94.44, "high": 94.44, "low": 93.21, "close": 93.21, "volume": 6.632, "close_time": 1747767599999}, {"open_time": 1747767600000, "open": 93.15, "high": 93.84, "low": 93.15, "close": 93.84, "volume": 83.39, "close_time": 1747771199999}, {"open_time": 1747771200000, "open": 93.84, "high": 94.04, "low": 93.77, "close": 94.04, "volume": 68.394, "close_time": 1747774799999}, {"open_time": 1747774800000, "open": 94.57, "high": 94.57, "low": 93.84, "close": 94.34, "volume": 6.361, "close_time": 1747778399999}, {"open_time": 1747778400000, "open": 94.0, "high": 94.0, "low": 93.89, "close": 93.89, "volume": 2.926, "close_time": 1747781999999}, {"open_time": 1747782000000, "open": 93.73, "high": 94.48, "low": 93.73, "close": 94.47, "volume": 20.517, "close_time": 1747785599999}, {"open_time": 1747785600000, "open": 94.16, "high": 94.8, "low": 94.16, "close": 94.8, "volume": 5.15, "close_time": 1747789199999}, {"open_time": 1747789200000, "open": 94.48, "high": 94.82, "low": 94.43, "close": 94.82, "volume": 46.482, "close_time": 1747792799999}, {"open_time": 1747792800000, "open": 94.28, "high": 94.75, "low": 93.6, "close": 94.66, "volume": 19.946, "close_time": 1747796399999}, {"open_time": 1747796400000, "open": 94.72, "high": 95.08, "low": 94.65, "close": 94.85, "volume": 1.043, "close_time": 1747799999999}, {"open_time": 1747800000000, "open": 94.99, "high": 95.29, "low": 94.99, "close": 94.99, "volume": 5.424, "close_time": 1747803599999}, {"open_time": 1747803600000, "open": 95.33, "high": 95.76, "low": 95.07, "close": 95.58, "volume": 4.421, "close_time": 1747807199999}, {"open_time": 1747807200000, "open": 95.79, "high": 96.07, "low": 95.79, "close": 96.06, "volume": 5.119, "close_time": 1747810799999}, {"open_time": 1747810800000, "open": 95.82, "high": 95.82, "low": 94.54, "close": 94.54, "volume": 56.517, "close_time": 1747814399999}, {"open_time": 1747814400000, "open": 94.54, "high": 94.54, "low": 94.54, "close": 94.54, "volume": 0.0, "close_time": 1747817999999}, {"open_time": 1747818000000, "open": 94.8, "high": 95.07, "low": 94.78, "close": 94.99, "volume": 25.037, "close_time": 1747821599999}, {"open_time": 1747821600000, "open": 95.02, "high": 95.02, "low": 94.89, "close": 94.89, "volume": 5.41, "close_time": 1747825199999}, {"open_time": 1747825200000, "open": 95.58, "high": 95.63, "low": 95.58, "close": 95.58, "volume": 37.696, "close_time": 1747828799999}, {"open_time": 1747828800000, "open": 95.39, "high": 95.42, "low": 95.32, "close": 95.42, "volume": 0.171, "close_time": 1747832399999}, {"open_time": 1747832400000, "open": 94.97, "high": 95.81, "low": 94.81, "close": 95.81, "volume": 4.335, "close_time": 1747835999999}, {"open_time": 1747836000000, "open": 95.82, "high": 96.07, "low": 95.14, "close": 96.07, "volume": 28.237, "close_time": 1747839599999}, {"open_time": 1747839600000, "open": 95.95, "high": 96.61, "low": 95.36, "close": 96.61, "volume": 185.841, "close_time": 1747843199999}, {"open_time": 1747843200000, "open": 96.64, "high": 98.2, "low": 96.51, "close": 98.0, "volume": 296.693, "close_time": 1747846799999}, {"open_time": 1747846800000, "open": 98.0, "high": 98.0, "low": 94.26, "close": 94.81, "volume": 591.235, "close_time": 1747850399999}, {"open_time": 1747850400000, "open": 95.4, "high": 95.83, "low": 94.87, "close": 95.0, "volume": 37.524, "close_time": 1747853999999}, {"open_time": 1747854000000, "open": 94.98, "high": 96.34, "low": 94.98, "close": 96.34, "volume": 9.629, "close_time": 1747857599999}, {"open_time": 1747857600000, "open": 95.92, "high": 96.35, "low": 95.92, "close": 95.93, "volume": 4.276, "close_time": 1747861199999}, {"open_time": 1747861200000, "open": 96.13, "high": 96.61, "low": 96.13, "close": 96.46, "volume": 40.604, "close_time": 1747864799999}, {"open_time": 1747864800000, "open": 96.09, "high": 96.78, "low": 96.07, "close": 96.78, "volume": 10.246, "close_time": 1747868399999}, {"open_time": 1747868400000, "open": 97.0, "high": 97.49, "low": 96.93, "close": 97.42, "volume": 69.998, "close_time": 1747871999999}, {"open_time": 1747872000000, "open": 97.09, "high": 97.87, "low": 97.09, "close": 97.79, "volume": 59.214, "close_time": 1747875599999}, {"open_time": 1747875600000, "open": 97.88, "high": 98.09, "low": 97.5, "close": 97.5, "volume": 5.736, "close_time": 1747879199999}, {"open_time": 1747879200000, "open": 97.45, "high": 98.23, "low": 97.42, "close": 98.23, "volume": 10.474, "close_time": 1747882799999}, {"open_time": 1747882800000, "open": 98.03, "high": 99.92, "low": 98.02, "close": 99.92, "volume": 245.739, "close_time": 1747886399999}, {"open_time": 1747886400000, "open": 99.45, "high": 99.62, "low": 98.97, "close": 99.11, "volume": 8.906, "close_time": 1747889999999}, {"open_time": 1747890000000, "open": 99.25, "high": 99.26, "low": 98.45, "close": 98.45, "volume": 16.882, "close_time": 1747893599999}, {"open_time": 1747893600000, "open": 98.43, "high": 98.68, "low": 97.95, "close": 97.95, "volume": 14.291, "close_time": 1747897199999}, {"open_time": 1747897200000, "open": 97.94, "high": 99.06, "low": 97.59, "close": 99.06, "volume": 13.81, "close_time": 1747900799999}, {"open_time": 1747900800000, "open": 99.23, "high": 99.73, "low": 98.7, "close": 98.7, "volume": 14.591, "close_time": 1747904399999}, {"open_time": 1747904400000, "open": 98.7, "high": 99.18, "low": 98.38, "close": 99.03, "volume": 19.262, "close_time": 1747907999999}, {"open_time": 1747908000000, "open": 98.81, "high": 98.81, "low": 98.49, "close": 98.68, "volume": 1.817, "close_time": 1747911599999}, {"open_time": 1747911600000, "open": 98.62, "high": 98.69, "low": 97.88, "close": 98.65, "volume": 7.615, "close_time": 1747915199999}, {"open_time": 1747915200000, "open": 98.25, "high": 98.98, "low": 98.25, "close": 98.98, "volume": 0.352, "close_time": 1747918799999}, {"open_time": 1747918800000, "open": 98.75, "high": 98.75, "low": 97.7, "close": 98.72, "volume": 41.833, "close_time": 1747922399999}, {"open_time": 1747922400000, "open": 98.2, "high": 98.88, "low": 98.09, "close": 98.46, "volume": 57.541, "close_time": 1747925999999}, {"open_time": 1747926000000, "open": 98.62, "high": 99.23, "low": 98.62, "close": 99.06, "volume": 1.778, "close_time": 1747929599999}, {"open_time": 1747929600000, "open": 99.37, "high": 99.58, "low": 98.9, "close": 98.9, "volume": 9.256, "close_time": 1747933199999}, {"open_time": 1747933200000, "open": 98.83, "high": 99.28, "low": 98.83, "close": 98.95, "volume": 33.167, "close_time": 1747936799999}, {"open_time": 1747936800000, "open": 99.14, "high": 100.53, "low": 99.1, "close": 100.09, "volume": 113.422, "close_time": 1747940399999}, {"open_time": 1747940400000, "open": 100.2, "high": 100.25, "low": 99.48, "close": 99.48, "volume": 48.121, "close_time": 1747943999999}, {"open_time": 1747944000000, "open": 99.62, "high": 99.92, "low": 99.15, "close": 99.15, "volume": 11.941, "close_time": 1747947599999}, {"open_time": 1747947600000, "open": 99.56, "high": 99.56, "low": 99.37, "close": 99.46, "volume": 3.733, "close_time": 1747951199999}, {"open_time": 1747951200000, "open": 99.46, "high": 100.85, "low": 99.22, "close": 100.45, "volume": 35.322, "close_time": 1747954799999}, {"open_time": 1747954800000, "open": 100.51, "high": 100.51, "low": 100.1, "close": 100.1, "volume": 3.326, "close_time": 1747958399999}, {"open_time": 1747958400000, "open": 100.38, "high": 100.54, "low": 99.87, "close": 100.54, "volume": 33.775, "close_time": 1747961999999}, {"open_time": 1747962000000, "open": 100.65, "high": 101.01, "low": 99.99, "close": 100.6, "volume": 26.474, "close_time": 1747965599999}, {"open_time": 1747965600000, "open": 100.84, "high": 102.28, "low": 100.84, "close": 101.81, "volume": 38.92, "close_time": 1747969199999}, {"open_time": 1747969200000, "open": 102.28, "high": 102.78, "low": 101.81, "close": 102.0, "volume": 77.877, "close_time": 1747972799999}, {"open_time": 1747972800000, "open": 102.28, "high": 102.28, "low": 100.78, "close": 101.39, "volume": 15.177, "close_time": 1747976399999}, {"open_time": 1747976400000, "open": 101.71, "high": 101.71, "low": 100.54, "close": 101.3, "volume": 29.554, "close_time": 1747979999999}, {"open_time": 1747980000000, "open": 101.3, "high": 101.3, "low": 99.72, "close": 99.72, "volume": 12.394, "close_time": 1747983599999}, {"open_time": 1747983600000, "open": 100.07, "high": 100.6, "low": 100.07, "close": 100.26, "volume": 7.472, "close_time": 1747987199999}, {"open_time": 1747987200000, "open": 100.61, "high": 100.66, "low": 100.47, "close": 100.47, "volume": 1.997, "close_time": 1747990799999}, {"open_time": 1747990800000, "open": 100.95, "high": 101.94, "low": 100.83, "close": 101.94, "volume": 5.655, "close_time": 1747994399999}, {"open_time": 1747994400000, "open": 101.38, "high": 101.61, "low": 101.31, "close": 101.31, "volume": 5.949, "close_time": 1747997999999}, {"open_time": 1747998000000, "open": 100.95, "high": 100.95, "low": 97.09, "close": 97.09, "volume": 70.836, "close_time": 1748001599999}, {"open_time": 1748001600000, "open": 97.03, "high": 97.51, "low": 95.14, "close": 97.51, "volume": 127.803, "close_time": 1748005199999}, {"open_time": 1748005200000, "open": 97.61, "high": 99.56, "low": 97.61, "close": 99.56, "volume": 14.897, "close_time": 1748008799999}, {"open_time": 1748008800000, "open": 99.37, "high": 99.98, "low": 99.12, "close": 99.79, "volume": 16.516, "close_time": 1748012399999}, {"open_time": 1748012400000, "open": 98.88, "high": 99.17, "low": 98.37, "close": 98.37, "volume": 15.598, "close_time": 1748015999999}, {"open_time": 1748016000000, "open": 98.2, "high": 98.65, "low": 97.82, "close": 98.65, "volume": 9.591, "close_time": 1748019599999}, {"open_time": 1748019600000, "open": 98.93, "high": 99.23, "low": 98.52, "close": 98.52, "volume": 7.675, "close_time": 1748023199999}, {"open_time": 1748023200000, "open": 98.9, "high": 99.22, "low": 98.04, "close": 98.04, "volume": 40.779, "close_time": 1748026799999}, {"open_time": 1748026800000, "open": 98.62, "high": 98.96, "low": 98.44, "close": 98.96, "volume": 5.716, "close_time": 1748030399999}, {"open_time": 1748030400000, "open": 98.3, "high": 98.3, "low": 97.1, "close": 97.25, "volume": 13.952, "close_time": 1748033999999}, {"open_time": 1748034000000, "open": 97.03, "high": 97.53, "low": 96.72, "close": 96.72, "volume": 26.193, "close_time": 1748037599999}, {"open_time": 1748037600000, "open": 97.11, "high": 97.17, "low": 96.43, "close": 96.43, "volume": 9.597, "close_time": 1748041199999}, {"open_time": 1748041200000, "open": 96.36, "high": 96.36, "low": 94.69, "close": 95.12, "volume": 109.382, "close_time": 1748044799999}, {"open_time": 1748044800000, "open": 95.25, "high": 96.33, "low": 95.25, "close": 95.94, "volume": 25.094, "close_time": 1748048399999}, {"open_time": 1748048400000, "open": 95.86, "high": 96.4, "low": 95.86, "close": 95.88, "volume": 30.761, "close_time": 1748051999999}, {"open_time": 1748052000000, "open": 95.96, "high": 96.69, "low": 95.96, "close": 96.69, "volume": 7.644, "close_time": 1748055599999}, {"open_time": 1748055600000, "open": 96.75, "high": 97.11, "low": 96.53, "close": 96.65, "volume": 18.255, "close_time": 1748059199999}, {"open_time": 1748059200000, "open": 97.1, "high": 97.11, "low": 96.83, "close": 97.05, "volume": 5.487, "close_time": 1748062799999}, {"open_time": 1748062800000, "open": 96.77, "high": 96.78, "low": 96.77, "close": 96.78, "volume": 10.589, "close_time": 1748066399999}, {"open_time": 1748066400000, "open": 96.58, "high": 96.67, "low": 96.34, "close": 96.67, "volume": 8.124, "close_time": 1748069999999}, {"open_time": 1748070000000, "open": 96.67, "high": 96.67, "low": 96.67, "close": 96.67, "volume": 0.414, "close_time": 1748073599999}, {"open_time": 1748073600000, "open": 96.63, "high": 97.42, "low": 96.63, "close": 97.17, "volume": 3.435, "close_time": 1748077199999}, {"open_time": 1748077200000, "open": 97.09, "high": 97.73, "low": 96.88, "close": 97.16, "volume": 11.709, "close_time": 1748080799999}, {"open_time": 1748080800000, "open": 97.55, "high": 97.76, "low": 97.55, "close": 97.76, "volume": 0.828, "close_time": 1748084399999}, {"open_time": 1748084400000, "open": 97.43, "high": 97.55, "low": 97.34, "close": 97.49, "volume": 4.097, "close_time": 1748087999999}, {"open_time": 1748088000000, "open": 96.96, "high": 97.05, "low": 96.96, "close": 97.05, "volume": 2.594, "close_time": 1748091599999}, {"open_time": 1748091600000, "open": 96.92, "high": 96.92, "low": 96.48, "close": 96.48, "volume": 2.062, "close_time": 1748095199999}, {"open_time": 1748095200000, "open": 96.71, "high": 96.73, "low": 96.35, "close": 96.73, "volume": 5.293, "close_time": 1748098799999}, {"open_time": 1748098800000, "open": 96.86, "high": 97.09, "low": 96.67, "close": 97.09, "volume": 3.441, "close_time": 1748102399999}, {"open_time": 1748102400000, "open": 96.88, "high": 96.88, "low": 95.96, "close": 96.42, "volume": 7.83, "close_time": 1748105999999}, {"open_time": 1748106000000, "open": 96.35, "high": 96.35, "low": 96.01, "close": 96.01, "volume": 2.367, "close_time": 1748109599999}, {"open_time": 1748109600000, "open": 96.5, "high": 96.79, "low": 96.5, "close": 96.53, "volume": 4.79, "close_time": 1748113199999}, {"open_time": 1748113200000, "open": 96.42, "high": 96.81, "low": 96.42, "close": 96.57, "volume": 3.688, "close_time": 1748116799999}, {"open_time": 1748116800000, "open": 96.5, "high": 96.77, "low": 96.42, "close": 96.77, "volume": 6.094, "close_time": 1748120399999}, {"open_time": 1748120400000, "open": 96.07, "high": 96.32, "low": 95.97, "close": 96.32, "volume": 12.205, "close_time": 1748123999999}, {"open_time": 1748124000000, "open": 95.98, "high": 96.1, "low": 95.47, "close": 95.47, "volume": 66.036, "close_time": 1748127599999}, {"open_time": 1748127600000, "open": 95.47, "high": 95.47, "low": 95.47, "close": 95.47, "volume": 0.0, "close_time": 1748131199999}, {"open_time": 1748131200000, "open": 95.94, "high": 96.14, "low": 94.69, "close": 94.82, "volume": 27.313, "close_time": 1748134799999}, {"open_time": 1748134800000, "open": 94.62, "high": 95.16, "low": 94.38, "close": 95.16, "volume": 15.215, "close_time": 1748138399999}, {"open_time": 1748138400000, "open": 95.04, "high": 95.3, "low": 94.78, "close": 95.3, "volume": 4.715, "close_time": 1748141999999}, {"open_time": 1748142000000, "open": 95.54, "high": 95.88, "low": 95.54, "close": 95.88, "volume": 5.767, "close_time": 1748145599999}, {"open_time": 1748145600000, "open": 95.62, "high": 95.62, "low": 95.0, "close": 95.17, "volume": 2.83, "close_time": 1748149199999}, {"open_time": 1748149200000, "open": 95.82, "high": 95.89, "low": 95.82, "close": 95.89, "volume": 2.087, "close_time": 1748152799999}, {"open_time": 1748152800000, "open": 95.51, "high": 95.98, "low": 95.51, "close": 95.98, "volume": 3.662, "close_time": 1748156399999}, {"open_time": 1748156400000, "open": 95.53, "high": 95.53, "low": 95.53, "close": 95.53, "volume": 0.074, "close_time": 1748159999999}, {"open_time": 1748160000000, "open": 94.97, "high": 95.24, "low": 94.04, "close": 94.19, "volume": 15.375, "close_time": 1748163599999}, {"open_time": 1748163600000, "open": 94.0, "high": 94.37, "low": 93.91, "close": 94.37, "volume": 20.421, "close_time": 1748167199999}, {"open_time": 1748167200000, "open": 94.55, "high": 94.57, "low": 94.45, "close": 94.55, "volume": 5.453, "close_time": 1748170799999}, {"open_time": 1748170800000, "open": 94.35, "high": 94.47, "low": 94.35, "close": 94.41, "volume": 1.274, "close_time": 1748174399999}, {"open_time": 1748174400000, "open": 94.41, "high": 94.81, "low": 94.41, "close": 94.81, "volume": 0.096, "close_time": 1748177999999}, {"open_time": 1748178000000, "open": 94.77, "high": 94.77, "low": 94.77, "close": 94.77, "volume": 0.446, "close_time": 1748181599999}, {"open_time": 1748181600000, "open": 94.77, "high": 94.93, "low": 94.77, "close": 94.9, "volume": 30.067, "close_time": 1748185199999}, {"open_time": 1748185200000, "open": 94.04, "high": 94.15, "low": 93.16, "close": 94.15, "volume": 65.88, "close_time": 1748188799999}, {"open_time": 1748188800000, "open": 94.04, "high": 94.13, "low": 94.04, "close": 94.13, "volume": 4.629, "close_time": 1748192399999}, {"open_time": 1748192400000, "open": 94.26, "high": 94.51, "low": 94.26, "close": 94.51, "volume": 1.928, "close_time": 1748195999999}, {"open_time": 1748196000000, "open": 94.51, "high": 94.51, "low": 94.51, "close": 94.51, "volume": 0.0, "close_time": 1748199599999}, {"open_time": 1748199600000, "open": 94.42, "high": 94.88, "low": 94.19, "close": 94.66, "volume": 2.285, "close_time": 1748203199999}, {"open_time": 1748203200000, "open": 94.56, "high": 94.56, "low": 94.12, "close": 94.21, "volume": 17.748, "close_time": 1748206799999}, {"open_time": 1748206800000, "open": 94.12, "high": 94.13, "low": 93.89, "close": 93.93, "volume": 107.194, "close_time": 1748210399999}, {"open_time": 1748210400000, "open": 94.22, "high": 95.58, "low": 94.15, "close": 95.58, "volume": 13.78, "close_time": 1748213999999}, {"open_time": 1748214000000, "open": 95.69, "high": 95.79, "low": 95.69, "close": 95.78, "volume": 1.386, "close_time": 1748217599999}, {"open_time": 1748217600000, "open": 95.7, "high": 96.27, "low": 93.82, "close": 96.17, "volume": 61.664, "close_time": 1748221199999}, {"open_time": 1748221200000, "open": 96.34, "high": 96.46, "low": 96.2, "close": 96.2, "volume": 47.569, "close_time": 1748224799999}, {"open_time": 1748224800000, "open": 96.11, "high": 96.11, "low": 95.67, "close": 95.89, "volume": 33.859, "close_time": 1748228399999}, {"open_time": 1748228400000, "open": 95.95, "high": 96.29, "low": 95.94, "close": 96.27, "volume": 24.597, "close_time": 1748231999999}, {"open_time": 1748232000000, "open": 96.14, "high": 96.35, "low": 96.03, "close": 96.06, "volume": 4.972, "close_time": 1748235599999}, {"open_time": 1748235600000, "open": 96.24, "high": 96.55, "low": 96.06, "close": 96.55, "volume": 107.116, "close_time": 1748239199999}, {"open_time": 1748239200000, "open": 96.6, "high": 96.87, "low": 96.59, "close": 96.87, "volume": 1.953, "close_time": 1748242799999}, {"open_time": 1748242800000, "open": 97.0, "high": 97.11, "low": 96.56, "close": 96.74, "volume": 4.708, "close_time": 1748246399999}, {"open_time": 1748246400000, "open": 97.04, "high": 97.25, "low": 96.73, "close": 96.91, "volume": 4.325, "close_time": 1748249999999}, {"open_time": 1748250000000, "open": 96.77, "high": 96.97, "low": 96.59, "close": 96.59, "volume": 7.659, "close_time": 1748253599999}, {"open_time": 1748253600000, "open": 96.8, "high": 96.8, "low": 96.73, "close": 96.73, "volume": 0.437, "close_time": 1748257199999}, {"open_time": 1748257200000, "open": 96.77, "high": 96.88, "low": 96.69, "close": 96.88, "volume": 3.182, "close_time": 1748260799999}, {"open_time": 1748260800000, "open": 96.76, "high": 97.51, "low": 96.76, "close": 97.51, "volume": 8.535, "close_time": 1748264399999}, {"open_time": 1748264400000, "open": 97.39, "high": 97.52, "low": 97.01, "close": 97.01, "volume": 12.209, "close_time": 1748267999999}, {"open_time": 1748268000000, "open": 96.82, "high": 97.02, "low": 96.45, "close": 96.45, "volume": 14.822, "close_time": 1748271599999}, {"open_time": 1748271600000, "open": 96.61, "high": 97.22, "low": 96.61, "close": 97.22, "volume": 2.646, "close_time": 1748275199999}, {"open_time": 1748275200000, "open": 97.22, "high": 97.22, "low": 95.96, "close": 95.96, "volume": 3.867, "close_time": 1748278799999}, {"open_time": 1748278800000, "open": 95.96, "high": 95.96, "low": 94.53, "close": 94.53, "volume": 9.943, "close_time": 1748282399999}, {"open_time": 1748282400000, "open": 94.53, "high": 95.28, "low": 94.35, "close": 95.05, "volume": 79.637, "close_time": 1748285999999}, {"open_time": 1748286000000, "open": 94.72, "high": 95.01, "low": 94.72, "close": 94.91, "volume": 29.422, "close_time": 1748289599999}, {"open_time": 1748289600000, "open": 94.59, "high": 94.59, "low": 94.59, "close": 94.59, "volume": 2.533, "close_time": 1748293199999}, {"open_time": 1748293200000, "open": 94.98, "high": 95.22, "low": 94.81, "close": 95.22, "volume": 1.269, "close_time": 1748296799999}, {"open_time": 1748296800000, "open": 95.56, "high": 95.58, "low": 94.81, "close": 94.81, "volume": 3.416, "close_time": 1748300399999}, {"open_time": 1748300400000, "open": 94.57, "high": 95.02, "low": 94.29, "close": 95.02, "volume": 102.712, "close_time": 1748303999999}, {"open_time": 1748304000000, "open": 94.76, "high": 95.26, "low": 94.13, "close": 94.35, "volume": 114.135, "close_time": 1748307599999}, {"open_time": 1748307600000, "open": 94.28, "high": 94.33, "low": 93.14, "close": 93.79, "volume": 64.088, "close_time": 1748311199999}, {"open_time": 1748311200000, "open": 93.81, "high": 94.04, "low": 93.81, "close": 93.92, "volume": 10.454, "close_time": 1748314799999}, {"open_time": 1748314800000, "open": 94.43, "high": 94.69, "low": 94.41, "close": 94.41, "volume": 10.868, "close_time": 1748318399999}, {"open_time": 1748318400000, "open": 94.42, "high": 94.81, "low": 94.42, "close": 94.81, "volume": 3.767, "close_time": 1748321999999}, {"open_time": 1748322000000, "open": 94.04, "high": 94.54, "low": 93.72, "close": 94.54, "volume": 3.969, "close_time": 1748325599999}, {"open_time": 1748325600000, "open": 94.81, "high": 95.29, "low": 94.6, "close": 94.6, "volume": 12.362, "close_time": 1748329199999}, {"open_time": 1748329200000, "open": 94.64, "high": 95.58, "low": 94.6, "close": 95.58, "volume": 8.218, "close_time": 1748332799999}, {"open_time": 1748332800000, "open": 95.61, "high": 96.17, "low": 95.61, "close": 95.85, "volume": 9.587, "close_time": 1748336399999}, {"open_time": 1748336400000, "open": 96.19, "high": 96.19, "low": 95.71, "close": 95.97, "volume": 7.078, "close_time": 1748339999999}, {"open_time": 1748340000000, "open": 95.62, "high": 95.84, "low": 95.45, "close": 95.49, "volume": 3.512, "close_time": 1748343599999}, {"open_time": 1748343600000, "open": 95.36, "high": 95.38, "low": 95.22, "close": 95.35, "volume": 6.389, "close_time": 1748347199999}, {"open_time": 1748347200000, "open": 95.78, "high": 95.78, "low": 95.59, "close": 95.59, "volume": 3.171, "close_time": 1748350799999}, {"open_time": 1748350800000, "open": 96.01, "high": 96.64, "low": 96.01, "close": 96.06, "volume": 12.702, "close_time": 1748354399999}, {"open_time": 1748354400000, "open": 95.98, "high": 96.33, "low": 95.03, "close": 95.47, "volume": 20.001, "close_time": 1748357999999}, {"open_time": 1748358000000, "open": 95.69, "high": 96.58, "low": 95.69, "close": 96.41, "volume": 25.372, "close_time": 1748361599999}, {"open_time": 1748361600000, "open": 96.43, "high": 96.92, "low": 96.28, "close": 96.64, "volume": 17.338, "close_time": 1748365199999}, {"open_time": 1748365200000, "open": 96.37, "high": 96.63, "low": 96.3, "close": 96.63, "volume": 5.16, "close_time": 1748368799999}, {"open_time": 1748368800000, "open": 96.63, "high": 96.63, "low": 96.26, "close": 96.55, "volume": 115.277, "close_time": 1748372399999}, {"open_time": 1748372400000, "open": 96.47, "high": 96.71, "low": 96.47, "close": 96.71, "volume": 2.645, "close_time": 1748375999999}, {"open_time": 1748376000000, "open": 96.78, "high": 96.94, "low": 96.64, "close": 96.93, "volume": 16.465, "close_time": 1748379599999}, {"open_time": 1748379600000, "open": 96.71, "high": 96.8, "low": 96.02, "close": 96.25, "volume": 9.246, "close_time": 1748383199999}, {"open_time": 1748383200000, "open": 96.0, "high": 96.0, "low": 95.51, "close": 95.84, "volume": 21.85, "close_time": 1748386799999}, {"open_time": 1748386800000, "open": 95.93, "high": 95.97, "low": 95.93, "close": 95.97, "volume": 14.018, "close_time": 1748390399999}, {"open_time": 1748390400000, "open": 95.43, "high": 96.19, "low": 95.31, "close": 96.18, "volume": 15.391, "close_time": 1748393999999}, {"open_time": 1748394000000, "open": 96.15, "high": 96.15, "low": 95.61, "close": 96.1, "volume": 6.395, "close_time": 1748397599999}, {"open_time": 1748397600000, "open": 95.43, "high": 95.45, "low": 95.24, "close": 95.45, "volume": 4.992, "close_time": 1748401199999}, {"open_time": 1748401200000, "open": 95.4, "high": 95.7, "low": 95.4, "close": 95.54, "volume": 1.829, "close_time": 1748404799999}, {"open_time": 1748404800000, "open": 95.84, "high": 95.86, "low": 95.46, "close": 95.63, "volume": 29.857, "close_time": 1748408399999}, {"open_time": 1748408400000, "open": 95.69, "high": 95.85, "low": 95.68, "close": 95.85, "volume": 3.113, "close_time": 1748411999999}, {"open_time": 1748412000000, "open": 95.86, "high": 95.86, "low": 95.03, "close": 95.23, "volume": 35.952, "close_time": 1748415599999}, {"open_time": 1748415600000, "open": 95.18, "high": 95.38, "low": 95.18, "close": 95.38, "volume": 0.831, "close_time": 1748419199999}, {"open_time": 1748419200000, "open": 95.56, "high": 96.1, "low": 95.5, "close": 96.07, "volume": 20.936, "close_time": 1748422799999}, {"open_time": 1748422800000, "open": 96.27, "high": 96.27, "low": 95.45, "close": 95.45, "volume": 10.144, "close_time": 1748426399999}, {"open_time": 1748426400000, "open": 95.37, "high": 96.0, "low": 95.37, "close": 96.0, "volume": 3.562, "close_time": 1748429999999}, {"open_time": 1748430000000, "open": 96.34, "high": 97.19, "low": 96.34, "close": 97.17, "volume": 16.009, "close_time": 1748433599999}, {"open_time": 1748433600000, "open": 97.23, "high": 97.43, "low": 96.83, "close": 97.02, "volume": 4.675, "close_time": 1748437199999}, {"open_time": 1748437200000, "open": 96.78, "high": 96.78, "low": 95.99, "close": 95.99, "volume": 4.778, "close_time": 1748440799999}, {"open_time": 1748440800000, "open": 95.85, "high": 95.85, "low": 95.03, "close": 95.03, "volume": 14.176, "close_time": 1748444399999}, {"open_time": 1748444400000, "open": 95.04, "high": 95.04, "low": 94.15, "close": 94.59, "volume": 31.362, "close_time": 1748447999999}, {"open_time": 1748448000000, "open": 94.72, "high": 94.72, "low": 94.72, "close": 94.72, "volume": 0.963, "close_time": 1748451599999}, {"open_time": 1748451600000, "open": 95.31, "high": 95.69, "low": 95.2, "close": 95.2, "volume": 27.795, "close_time": 1748455199999}, {"open_time": 1748455200000, "open": 95.43, "high": 95.43, "low": 94.68, "close": 94.68, "volume": 27.215, "close_time": 1748458799999}, {"open_time": 1748458800000, "open": 94.98, "high": 94.98, "low": 93.59, "close": 93.59, "volume": 14.212, "close_time": 1748462399999}, {"open_time": 1748462400000, "open": 93.46, "high": 94.38, "low": 93.46, "close": 94.22, "volume": 4.503, "close_time": 1748465999999}, {"open_time": 1748466000000, "open": 94.73, "high": 95.16, "low": 94.73, "close": 95.07, "volume": 2.257, "close_time": 1748469599999}, {"open_time": 1748469600000, "open": 94.89, "high": 94.89, "low": 94.89, "close": 94.89, "volume": 52.692, "close_time": 1748473199999}, {"open_time": 1748473200000, "open": 94.55, "high": 95.46, "low": 94.55, "close": 95.33, "volume": 10.044, "close_time": 1748476799999}, {"open_time": 1748476800000, "open": 95.19, "high": 96.54, "low": 94.88, "close": 96.54, "volume": 13.425, "close_time": 1748480399999}, {"open_time": 1748480400000, "open": 96.55, "high": 96.59, "low": 96.1, "close": 96.58, "volume": 14.633, "close_time": 1748483999999}, {"open_time": 1748484000000, "open": 96.4, "high": 98.87, "low": 96.4, "close": 98.87, "volume": 65.866, "close_time": 1748487599999}, {"open_time": 1748487600000, "open": 98.81, "high": 98.81, "low": 97.1, "close": 97.59, "volume": 33.807, "close_time": 1748491199999}, {"open_time": 1748491200000, "open": 97.6, "high": 97.94, "low": 96.23, "close": 96.23, "volume": 46.871, "close_time": 1748494799999}, {"open_time": 1748494800000, "open": 96.97, "high": 97.04, "low": 96.96, "close": 96.96, "volume": 23.192, "close_time": 1748498399999}, {"open_time": 1748498400000, "open": 96.63, "high": 97.63, "low": 96.57, "close": 96.92, "volume": 69.903, "close_time": 1748501999999}, {"open_time": 1748502000000, "open": 96.73, "high": 97.02, "low": 96.73, "close": 97.02, "volume": 0.629, "close_time": 1748505599999}, {"open_time": 1748505600000, "open": 97.09, "high": 97.37, "low": 96.83, "close": 96.83, "volume": 37.607, "close_time": 1748509199999}, {"open_time": 1748509200000, "open": 97.21, "high": 97.21, "low": 97.21, "close": 97.21, "volume": 2.609, "close_time": 1748512799999}, {"open_time": 1748512800000, "open": 97.41, "high": 97.41, "low": 97.24, "close": 97.37, "volume": 5.969, "close_time": 1748516399999}, {"open_time": 1748516400000, "open": 97.2, "high": 97.2, "low": 97.2, "close": 97.2, "volume": 0.104, "close_time": 1748519999999}, {"open_time": 1748520000000, "open": 96.9, "high": 97.0, "low": 96.24, "close": 96.49, "volume": 79.532, "close_time": 1748523599999}, {"open_time": 1748523600000, "open": 96.82, "high": 96.9, "low": 95.75, "close": 95.75, "volume": 71.25, "close_time": 1748527199999}, {"open_time": 1748527200000, "open": 96.09, "high": 96.34, "low": 94.81, "close": 96.34, "volume": 39.971, "close_time": 1748530799999}, {"open_time": 1748530800000, "open": 96.33, "high": 96.51, "low": 95.97, "close": 95.97, "volume": 13.891, "close_time": 1748534399999}, {"open_time": 1748534400000, "open": 95.58, "high": 95.76, "low": 94.81, "close": 94.9, "volume": 29.794, "close_time": 1748537999999}, {"open_time": 1748538000000, "open": 94.72, "high": 95.34, "low": 94.64, "close": 95.34, "volume": 4.057, "close_time": 1748541599999}, {"open_time": 1748541600000, "open": 95.58, "high": 95.58, "low": 94.43, "close": 94.43, "volume": 12.658, "close_time": 1748545199999}, {"open_time": 1748545200000, "open": 94.41, "high": 94.67, "low": 93.67, "close": 93.85, "volume": 64.219, "close_time": 1748548799999}, {"open_time": 1748548800000, "open": 93.84, "high": 94.25, "low": 93.63, "close": 93.83, "volume": 28.888, "close_time": 1748552399999}, {"open_time": 1748552400000, "open": 93.83, "high": 94.54, "low": 93.71, "close": 94.47, "volume": 8.441, "close_time": 1748555999999}, {"open_time": 1748556000000, "open": 94.46, "high": 94.46, "low": 94.19, "close": 94.19, "volume": 3.466, "close_time": 1748559599999}, {"open_time": 1748559600000, "open": 93.73, "high": 94.02, "low": 92.98, "close": 92.98, "volume": 57.786, "close_time": 1748563199999}, {"open_time": 1748563200000, "open": 93.48, "high": 93.85, "low": 89.58, "close": 90.16, "volume": 216.89, "close_time": 1748566799999}, {"open_time": 1748566800000, "open": 90.75, "high": 91.68, "low": 90.67, "close": 91.68, "volume": 34.705, "close_time": 1748570399999}, {"open_time": 1748570400000, "open": 91.62, "high": 92.07, "low": 91.57, "close": 91.72, "volume": 4.463, "close_time": 1748573999999}, {"open_time": 1748574000000, "open": 91.72, "high": 92.11, "low": 91.72, "close": 91.73, "volume": 36.307, "close_time": 1748577599999}, {"open_time": 1748577600000, "open": 91.72, "high": 91.72, "low": 91.69, "close": 91.69, "volume": 1.011, "close_time": 1748581199999}, {"open_time": 1748581200000, "open": 91.74, "high": 91.74, "low": 91.69, "close": 91.7, "volume": 11.979, "close_time": 1748584799999}, {"open_time": 1748584800000, "open": 91.61, "high": 91.73, "low": 90.16, "close": 90.16, "volume": 11.218, "close_time": 1748588399999}, {"open_time": 1748588400000, "open": 90.43, "high": 90.43, "low": 90.43, "close": 90.43, "volume": 0.523, "close_time": 1748591999999}, {"open_time": 1748592000000, "open": 90.26, "high": 90.26, "low": 90.0, "close": 90.13, "volume": 1.206, "close_time": 1748595599999}, {"open_time": 1748595600000, "open": 89.94, "high": 90.26, "low": 89.28, "close": 90.03, "volume": 38.746, "close_time": 1748599199999}, {"open_time": 1748599200000, "open": 90.2, "high": 90.2, "low": 90.03, "close": 90.03, "volume": 1.196, "close_time": 1748602799999}, {"open_time": 1748602800000, "open": 90.39, "high": 90.6, "low": 90.39, "close": 90.6, "volume": 1.328, "close_time": 1748606399999}, {"open_time": 1748606400000, "open": 90.59, "high": 90.59, "low": 89.43, "close": 90.2, "volume": 13.332, "close_time": 1748609999999}, {"open_time": 1748610000000, "open": 90.04, "high": 90.12, "low": 89.19, "close": 89.19, "volume": 14.118, "close_time": 1748613599999}, {"open_time": 1748613600000, "open": 89.6, "high": 90.01, "low": 89.52, "close": 89.92, "volume": 69.563, "close_time": 1748617199999}, {"open_time": 1748617200000, "open": 90.2, "high": 90.21, "low": 89.78, "close": 90.1, "volume": 21.921, "close_time": 1748620799999}, {"open_time": 1748620800000, "open": 89.67, "high": 89.94, "low": 86.9, "close": 86.9, "volume": 201.133, "close_time": 1748624399999}, {"open_time": 1748624400000, "open": 87.43, "high": 87.78, "low": 86.92, "close": 87.62, "volume": 51.051, "close_time": 1748627999999}, {"open_time": 1748628000000, "open": 87.62, "high": 88.6, "low": 87.62, "close": 88.6, "volume": 44.796, "close_time": 1748631599999}, {"open_time": 1748631600000, "open": 88.71, "high": 88.95, "low": 88.11, "close": 88.51, "volume": 37.887, "close_time": 1748635199999}, {"open_time": 1748635200000, "open": 88.28, "high": 88.43, "low": 88.05, "close": 88.05, "volume": 3.677, "close_time": 1748638799999}, {"open_time": 1748638800000, "open": 88.14, "high": 88.4, "low": 87.55, "close": 87.55, "volume": 30.842, "close_time": 1748642399999}, {"open_time": 1748642400000, "open": 87.53, "high": 87.61, "low": 85.92, "close": 85.92, "volume": 41.416, "close_time": 1748645999999}, {"open_time": 1748646000000, "open": 85.73, "high": 86.14, "low": 85.02, "close": 85.7, "volume": 59.46, "close_time": 1748649599999}, {"open_time": 1748649600000, "open": 85.61, "high": 85.61, "low": 83.72, "close": 84.5, "volume": 87.841, "close_time": 1748653199999}, {"open_time": 1748653200000, "open": 84.51, "high": 84.86, "low": 83.52, "close": 83.89, "volume": 94.659, "close_time": 1748656799999}, {"open_time": 1748656800000, "open": 83.97, "high": 84.88, "low": 83.97, "close": 84.25, "volume": 79.359, "close_time": 1748660399999}, {"open_time": 1748660400000, "open": 83.93, "high": 84.42, "low": 83.3, "close": 84.42, "volume": 39.075, "close_time": 1748663999999}, {"open_time": 1748664000000, "open": 83.81, "high": 84.5, "low": 83.77, "close": 84.4, "volume": 3.573, "close_time": 1748667599999}, {"open_time": 1748667600000, "open": 84.72, "high": 84.85, "low": 84.51, "close": 84.75, "volume": 1.266, "close_time": 1748671199999}, {"open_time": 1748671200000, "open": 84.86, "high": 85.21, "low": 84.86, "close": 85.1, "volume": 31.508, "close_time": 1748674799999}, {"open_time": 1748674800000, "open": 85.12, "high": 85.12, "low": 84.38, "close": 85.04, "volume": 13.633, "close_time": 1748678399999}, {"open_time": 1748678400000, "open": 85.18, "high": 85.21, "low": 84.4, "close": 84.97, "volume": 3.861, "close_time": 1748681999999}, {"open_time": 1748682000000, "open": 84.83, "high": 85.05, "low": 84.83, "close": 84.97, "volume": 3.931, "close_time": 1748685599999}, {"open_time": 1748685600000, "open": 85.21, "high": 85.48, "low": 85.21, "close": 85.45, "volume": 0.378, "close_time": 1748689199999}, {"open_time": 1748689200000, "open": 84.71, "high": 84.72, "low": 84.71, "close": 84.72, "volume": 1.221, "close_time": 1748692799999}, {"open_time": 1748692800000, "open": 85.66, "high": 86.38, "low": 85.66, "close": 86.38, "volume": 5.838, "close_time": 1748696399999}, {"open_time": 1748696400000, "open": 86.38, "high": 87.0, "low": 86.38, "close": 86.55, "volume": 3.235, "close_time": 1748699999999}, {"open_time": 1748700000000, "open": 86.55, "high": 87.09, "low": 86.55, "close": 86.89, "volume": 5.608, "close_time": 1748703599999}, {"open_time": 1748703600000, "open": 86.98, "high": 87.41, "low": 86.88, "close": 87.03, "volume": 8.249, "close_time": 1748707199999}, {"open_time": 1748707200000, "open": 87.7, "high": 87.81, "low": 87.53, "close": 87.75, "volume": 3.581, "close_time": 1748710799999}, {"open_time": 1748710800000, "open": 87.74, "high": 87.81, "low": 86.81, "close": 86.98, "volume": 37.402, "close_time": 1748714399999}, {"open_time": 1748714400000, "open": 87.32, "high": 87.32, "low": 87.32, "close": 87.32, "volume": 0.884, "close_time": 1748717999999}, {"open_time": 1748718000000, "open": 87.61, "high": 87.61, "low": 87.04, "close": 87.04, "volume": 20.057, "close_time": 1748721599999}, {"open_time": 1748721600000, "open": 87.47, "high": 87.7, "low": 87.12, "close": 87.67, "volume": 16.493, "close_time": 1748725199999}, {"open_time": 1748725200000, "open": 87.34, "high": 87.39, "low": 87.33, "close": 87.39, "volume": 0.269, "close_time": 1748728799999}, {"open_time": 1748728800000, "open": 87.38, "high": 87.38, "low": 87.38, "close": 87.38, "volume": 3.421, "close_time": 1748732399999}, {"open_time": 1748732400000, "open": 87.53, "high": 87.53, "low": 87.22, "close": 87.22, "volume": 1.781, "close_time": 1748735999999}, {"open_time": 1748736000000, "open": 87.01, "high": 87.1, "low": 86.6, "close": 87.1, "volume": 7.629, "close_time": 1748739599999}, {"open_time": 1748739600000, "open": 87.15, "high": 87.32, "low": 86.6, "close": 86.6, "volume": 2.661, "close_time": 1748743199999}, {"open_time": 1748743200000, "open": 86.33, "high": 87.04, "low": 86.26, "close": 87.04, "volume": 0.241, "close_time": 1748746799999}, {"open_time": 1748746800000, "open": 86.9, "high": 87.07, "low": 86.65, "close": 87.07, "volume": 50.032, "close_time": 1748750399999}, {"open_time": 1748750400000, "open": 87.07, "high": 87.41, "low": 86.9, "close": 87.41, "volume": 34.455, "close_time": 1748753999999}, {"open_time": 1748754000000, "open": 87.38, "high": 87.38, "low": 86.84, "close": 86.96, "volume": 14.885, "close_time": 1748757599999}, {"open_time": 1748757600000, "open": 87.02, "high": 87.02, "low": 86.75, "close": 86.86, "volume": 2.757, "close_time": 1748761199999}, {"open_time": 1748761200000, "open": 86.7, "high": 86.7, "low": 86.5, "close": 86.5, "volume": 2.43, "close_time": 1748764799999}, {"open_time": 1748764800000, "open": 86.59, "high": 86.64, "low": 86.34, "close": 86.51, "volume": 2.743, "close_time": 1748768399999}, {"open_time": 1748768400000, "open": 86.34, "high": 86.34, "low": 86.0, "close": 86.0, "volume": 6.102, "close_time": 1748771999999}, {"open_time": 1748772000000, "open": 86.34, "high": 86.56, "low": 86.33, "close": 86.56, "volume": 1.266, "close_time": 1748775599999}, {"open_time": 1748775600000, "open": 86.53, "high": 86.91, "low": 86.42, "close": 86.91, "volume": 9.904, "close_time": 1748779199999}, {"open_time": 1748779200000, "open": 86.8, "high": 86.8, "low": 86.45, "close": 86.45, "volume": 0.361, "close_time": 1748782799999}, {"open_time": 1748782800000, "open": 86.8, "high": 87.81, "low": 86.8, "close": 87.54, "volume": 17.374, "close_time": 1748786399999}, {"open_time": 1748786400000, "open": 87.5, "high": 87.75, "low": 87.36, "close": 87.36, "volume": 5.173, "close_time": 1748789999999}, {"open_time": 1748790000000, "open": 87.57, "high": 87.57, "low": 87.39, "close": 87.41, "volume": 2.581, "close_time": 1748793599999}, {"open_time": 1748793600000, "open": 87.89, "high": 88.44, "low": 87.34, "close": 88.44, "volume": 13.698, "close_time": 1748797199999}, {"open_time": 1748797200000, "open": 87.85, "high": 87.98, "low": 87.81, "close": 87.98, "volume": 3.643, "close_time": 1748800799999}, {"open_time": 1748800800000, "open": 87.98, "high": 87.98, "low": 86.89, "close": 87.49, "volume": 6.78, "close_time": 1748804399999}, {"open_time": 1748804400000, "open": 87.51, "high": 87.85, "low": 87.12, "close": 87.85, "volume": 7.151, "close_time": 1748807999999}, {"open_time": 1748808000000, "open": 88.01, "high": 88.01, "low": 87.58, "close": 87.95, "volume": 20.813, "close_time": 1748811599999}, {"open_time": 1748811600000, "open": 87.76, "high": 88.23, "low": 87.44, "close": 88.23, "volume": 28.245, "close_time": 1748815199999}, {"open_time": 1748815200000, "open": 88.33, "high": 88.43, "low": 88.33, "close": 88.43, "volume": 0.342, "close_time": 1748818799999}, {"open_time": 1748818800000, "open": 88.44, "high": 88.74, "low": 88.4, "close": 88.43, "volume": 1.71, "close_time": 1748822399999}, {"open_time": 1748822400000, "open": 88.29, "high": 88.37, "low": 87.75, "close": 88.21, "volume": 215.636, "close_time": 1748825999999}, {"open_time": 1748826000000, "open": 88.33, "high": 88.46, "low": 87.88, "close": 87.91, "volume": 9.686, "close_time": 1748829599999}, {"open_time": 1748829600000, "open": 87.76, "high": 87.88, "low": 87.7, "close": 87.88, "volume": 4.622, "close_time": 1748833199999}, {"open_time": 1748833200000, "open": 87.32, "high": 87.58, "low": 87.03, "close": 87.58, "volume": 5.209, "close_time": 1748836799999}, {"open_time": 1748836800000, "open": 87.57, "high": 87.57, "low": 87.57, "close": 87.57, "volume": 0.091, "close_time": 1748840399999}, {"open_time": 1748840400000, "open": 87.56, "high": 87.71, "low": 87.36, "close": 87.5, "volume": 8.211, "close_time": 1748843999999}, {"open_time": 1748844000000, "open": 88.33, "high": 88.33, "low": 88.33, "close": 88.33, "volume": 0.116, "close_time": 1748847599999}, {"open_time": 1748847600000, "open": 88.39, "high": 89.7, "low": 88.39, "close": 89.7, "volume": 12.224, "close_time": 1748851199999}, {"open_time": 1748851200000, "open": 89.3, "high": 89.3, "low": 88.89, "close": 88.89, "volume": 0.813, "close_time": 1748854799999}, {"open_time": 1748854800000, "open": 88.73, "high": 88.73, "low": 88.25, "close": 88.25, "volume": 10.155, "close_time": 1748858399999}, {"open_time": 1748858400000, "open": 88.17, "high": 88.17, "low": 87.85, "close": 87.96, "volume": 0.639, "close_time": 1748861999999}, {"open_time": 1748862000000, "open": 88.38, "high": 88.46, "low": 87.77, "close": 88.06, "volume": 8.58, "close_time": 1748865599999}, {"open_time": 1748865600000, "open": 87.84, "high": 88.53, "low": 87.84, "close": 88.53, "volume": 2.385, "close_time": 1748869199999}, {"open_time": 1748869200000, "open": 88.06, "high": 88.06, "low": 87.75, "close": 87.75, "volume": 2.407, "close_time": 1748872799999}, {"open_time": 1748872800000, "open": 87.73, "high": 88.13, "low": 87.5, "close": 88.02, "volume": 3.892, "close_time": 1748876399999}, {"open_time": 1748876400000, "open": 88.05, "high": 88.5, "low": 88.05, "close": 88.5, "volume": 5.781, "close_time": 1748879999999}, {"open_time": 1748880000000, "open": 88.11, "high": 88.11, "low": 88.04, "close": 88.06, "volume": 0.723, "close_time": 1748883599999}, {"open_time": 1748883600000, "open": 87.97, "high": 88.23, "low": 87.97, "close": 88.23, "volume": 39.568, "close_time": 1748887199999}, {"open_time": 1748887200000, "open": 88.6, "high": 89.08, "low": 88.6, "close": 89.08, "volume": 20.189, "close_time": 1748890799999}, {"open_time": 1748890800000, "open": 88.2, "high": 88.21, "low": 88.17, "close": 88.21, "volume": 3.158, "close_time": 1748894399999}, {"open_time": 1748894400000, "open": 88.84, "high": 89.02, "low": 88.74, "close": 88.74, "volume": 2.223, "close_time": 1748897999999}, {"open_time": 1748898000000, "open": 89.06, "high": 89.18, "low": 88.71, "close": 89.02, "volume": 44.509, "close_time": 1748901599999}, {"open_time": 1748901600000, "open": 89.21, "high": 89.75, "low": 89.21, "close": 89.5, "volume": 65.939, "close_time": 1748905199999}, {"open_time": 1748905200000, "open": 89.65, "high": 89.83, "low": 89.65, "close": 89.83, "volume": 39.966, "close_time": 1748908799999}, {"open_time": 1748908800000, "open": 89.47, "high": 90.3, "low": 89.47, "close": 89.88, "volume": 16.357, "close_time": 1748912399999}, {"open_time": 1748912400000, "open": 90.22, "high": 90.61, "low": 90.21, "close": 90.23, "volume": 8.652, "close_time": 1748915999999}, {"open_time": 1748916000000, "open": 90.23, "high": 90.23, "low": 89.85, "close": 89.85, "volume": 10.834, "close_time": 1748919599999}, {"open_time": 1748919600000, "open": 89.61, "high": 89.74, "low": 89.47, "close": 89.69, "volume": 2.446, "close_time": 1748923199999}, {"open_time": 1748923200000, "open": 89.62, "high": 89.62, "low": 88.47, "close": 89.17, "volume": 17.896, "close_time": 1748926799999}, {"open_time": 1748926800000, "open": 89.42, "high": 89.73, "low": 89.13, "close": 89.73, "volume": 11.935, "close_time": 1748930399999}, {"open_time": 1748930400000, "open": 89.69, "high": 89.8, "low": 89.35, "close": 89.8, "volume": 3.603, "close_time": 1748933999999}, {"open_time": 1748934000000, "open": 89.72, "high": 89.72, "low": 89.55, "close": 89.55, "volume": 0.537, "close_time": 1748937599999}, {"open_time": 1748937600000, "open": 89.55, "high": 89.55, "low": 89.55, "close": 89.55, "volume": 0.0, "close_time": 1748941199999}, {"open_time": 1748941200000, "open": 89.3, "high": 89.71, "low": 89.27, "close": 89.71, "volume": 5.155, "close_time": 1748944799999}, {"open_time": 1748944800000, "open": 89.35, "high": 89.35, "low": 89.22, "close": 89.22, "volume": 2.353, "close_time": 1748948399999}, {"open_time": 1748948400000, "open": 89.05, "high": 89.05, "low": 88.91, "close": 88.91, "volume": 1.015, "close_time": 1748951999999}, {"open_time": 1748952000000, "open": 88.77, "high": 89.01, "low": 88.77, "close": 88.84, "volume": 14.065, "close_time": 1748955599999}, {"open_time": 1748955600000, "open": 88.86, "high": 89.54, "low": 88.86, "close": 89.32, "volume": 6.319, "close_time": 1748959199999}, {"open_time": 1748959200000, "open": 89.45, "high": 90.08, "low": 88.91, "close": 90.06, "volume": 50.849, "close_time": 1748962799999}, {"open_time": 1748962800000, "open": 90.08, "high": 90.14, "low": 89.68, "close": 89.68, "volume": 8.043, "close_time": 1748966399999}, {"open_time": 1748966400000, "open": 90.03, "high": 90.11, "low": 89.5, "close": 89.79, "volume": 15.251, "close_time": 1748969999999}, {"open_time": 1748970000000, "open": 89.9, "high": 89.97, "low": 85.39, "close": 89.97, "volume": 94.356, "close_time": 1748973599999}, {"open_time": 1748973600000, "open": 89.63, "high": 90.06, "low": 89.06, "close": 90.06, "volume": 23.24, "close_time": 1748977199999}, {"open_time": 1748977200000, "open": 90.14, "high": 90.47, "low": 90.14, "close": 90.36, "volume": 5.207, "close_time": 1748980799999}, {"open_time": 1748980800000, "open": 90.28, "high": 90.28, "low": 89.61, "close": 90.0, "volume": 9.244, "close_time": 1748984399999}, {"open_time": 1748984400000, "open": 89.89, "high": 89.9, "low": 88.94, "close": 88.94, "volume": 7.193, "close_time": 1748987999999}, {"open_time": 1748988000000, "open": 89.38, "high": 89.66, "low": 89.29, "close": 89.66, "volume": 1.629, "close_time": 1748991599999}, {"open_time": 1748991600000, "open": 89.74, "high": 89.74, "low": 89.29, "close": 89.29, "volume": 9.941, "close_time": 1748995199999}, {"open_time": 1748995200000, "open": 89.58, "high": 90.33, "low": 89.58, "close": 90.33, "volume": 5.594, "close_time": 1748998799999}, {"open_time": 1748998800000, "open": 90.47, "high": 90.57, "low": 90.17, "close": 90.17, "volume": 63.302, "close_time": 1749002399999}, {"open_time": 1749002400000, "open": 90.61, "high": 90.75, "low": 90.08, "close": 90.12, "volume": 35.849, "close_time": 1749005999999}, {"open_time": 1749006000000, "open": 90.26, "high": 90.61, "low": 90.26, "close": 90.61, "volume": 3.921, "close_time": 1749009599999}, {"open_time": 1749009600000, "open": 90.55, "high": 90.82, "low": 90.44, "close": 90.82, "volume": 14.921, "close_time": 1749013199999}, {"open_time": 1749013200000, "open": 90.55, "high": 90.71, "low": 90.24, "close": 90.53, "volume": 4.003, "close_time": 1749016799999}, {"open_time": 1749016800000, "open": 89.92, "high": 90.12, "low": 89.92, "close": 90.12, "volume": 2.75, "close_time": 1749020399999}, {"open_time": 1749020400000, "open": 90.12, "high": 90.12, "low": 90.12, "close": 90.12, "volume": 0.0, "close_time": 1749023999999}, {"open_time": 1749024000000, "open": 90.12, "high": 90.12, "low": 90.12, "close": 90.12, "volume": 0.0, "close_time": 1749027599999}, {"open_time": 1749027600000, "open": 90.19, "high": 90.19, "low": 90.19, "close": 90.19, "volume": 0.165, "close_time": 1749031199999}, {"open_time": 1749031200000, "open": 90.9, "high": 90.98, "low": 90.6, "close": 90.75, "volume": 2.793, "close_time": 1749034799999}, {"open_time": 1749034800000, "open": 90.33, "high": 90.47, "low": 90.2, "close": 90.2, "volume": 3.839, "close_time": 1749038399999}, {"open_time": 1749038400000, "open": 90.1, "high": 90.1, "low": 89.77, "close": 89.99, "volume": 3.564, "close_time": 1749041999999}, {"open_time": 1749042000000, "open": 89.87, "high": 89.94, "low": 89.81, "close": 89.94, "volume": 0.481, "close_time": 1749045599999}, {"open_time": 1749045600000, "open": 89.73, "high": 89.84, "low": 89.39, "close": 89.84, "volume": 2.73, "close_time": 1749049199999}, {"open_time": 1749049200000, "open": 90.08, "high": 90.23, "low": 90.03, "close": 90.13, "volume": 51.406, "close_time": 1749052799999}, {"open_time": 1749052800000, "open": 89.86, "high": 89.94, "low": 89.72, "close": 89.72, "volume": 21.146, "close_time": 1749056399999}, {"open_time": 1749056400000, "open": 89.43, "high": 89.43, "low": 88.9, "close": 89.11, "volume": 2.663, "close_time": 1749059999999}, {"open_time": 1749060000000, "open": 89.27, "high": 89.38, "low": 89.15, "close": 89.15, "volume": 8.56, "close_time": 1749063599999}, {"open_time": 1749063600000, "open": 89.38, "high": 89.38, "low": 89.38, "close": 89.38, "volume": 1.475, "close_time": 1749067199999}, {"open_time": 1749067200000, "open": 88.93, "high": 88.93, "low": 87.97, "close": 88.05, "volume": 27.681, "close_time": 1749070799999}, {"open_time": 1749070800000, "open": 87.98, "high": 88.56, "low": 87.5, "close": 88.56, "volume": 69.528, "close_time": 1749074399999}, {"open_time": 1749074400000, "open": 88.07, "high": 88.2, "low": 87.73, "close": 87.73, "volume": 11.859, "close_time": 1749077999999}, {"open_time": 1749078000000, "open": 87.82, "high": 88.14, "low": 87.82, "close": 88.14, "volume": 2.156, "close_time": 1749081599999}, {"open_time": 1749081600000, "open": 88.07, "high": 88.63, "low": 87.97, "close": 88.3, "volume": 10.657, "close_time": 1749085199999}, {"open_time": 1749085200000, "open": 88.51, "high": 88.67, "low": 88.3, "close": 88.65, "volume": 5.98, "close_time": 1749088799999}, {"open_time": 1749088800000, "open": 88.82, "high": 89.02, "low": 88.78, "close": 88.99, "volume": 3.833, "close_time": 1749092399999}, {"open_time": 1749092400000, "open": 88.6, "high": 88.6, "low": 88.33, "close": 88.33, "volume": 1.761, "close_time": 1749095999999}, {"open_time": 1749096000000, "open": 88.33, "high": 88.33, "low": 88.33, "close": 88.33, "volume": 0.0, "close_time": 1749099599999}, {"open_time": 1749099600000, "open": 88.33, "high": 88.33, "low": 87.71, "close": 87.83, "volume": 3.519, "close_time": 1749103199999}, {"open_time": 1749103200000, "open": 87.76, "high": 88.05, "low": 87.37, "close": 87.37, "volume": 14.385, "close_time": 1749106799999}, {"open_time": 1749106800000, "open": 87.3, "high": 87.38, "low": 87.3, "close": 87.36, "volume": 2.544, "close_time": 1749110399999}, {"open_time": 1749110400000, "open": 87.61, "high": 87.61, "low": 87.61, "close": 87.61, "volume": 0.078, "close_time": 1749113999999}, {"open_time": 1749114000000, "open": 87.78, "high": 87.96, "low": 87.77, "close": 87.9, "volume": 8.724, "close_time": 1749117599999}, {"open_time": 1749117600000, "open": 87.84, "high": 87.84, "low": 87.23, "close": 87.28, "volume": 9.52, "close_time": 1749121199999}, {"open_time": 1749121200000, "open": 87.42, "high": 87.42, "low": 87.41, "close": 87.41, "volume": 1.999, "close_time": 1749124799999}, {"open_time": 1749124800000, "open": 87.84, "high": 89.04, "low": 87.84, "close": 89.04, "volume": 14.832, "close_time": 1749128399999}, {"open_time": 1749128400000, "open": 88.92, "high": 89.0, "low": 87.6, "close": 87.6, "volume": 5.966, "close_time": 1749131999999}, {"open_time": 1749132000000, "open": 87.4, "high": 88.0, "low": 86.9, "close": 88.0, "volume": 7.38, "close_time": 1749135599999}, {"open_time": 1749135600000, "open": 87.8, "high": 88.25, "low": 87.6, "close": 87.6, "volume": 3.529, "close_time": 1749139199999}, {"open_time": 1749139200000, "open": 87.63, "high": 87.63, "low": 86.28, "close": 86.28, "volume": 19.302, "close_time": 1749142799999}, {"open_time": 1749142800000, "open": 86.54, "high": 86.83, "low": 86.36, "close": 86.69, "volume": 11.212, "close_time": 1749146399999}, {"open_time": 1749146400000, "open": 86.98, "high": 86.98, "low": 86.26, "close": 86.77, "volume": 10.646, "close_time": 1749149999999}, {"open_time": 1749150000000, "open": 86.44, "high": 86.44, "low": 85.0, "close": 86.08, "volume": 22.791, "close_time": 1749153599999}, {"open_time": 1749153600000, "open": 85.04, "high": 85.04, "low": 82.18, "close": 82.26, "volume": 86.064, "close_time": 1749157199999}, {"open_time": 1749157200000, "open": 83.03, "high": 83.59, "low": 82.03, "close": 83.59, "volume": 67.833, "close_time": 1749160799999}, {"open_time": 1749160800000, "open": 83.09, "high": 83.37, "low": 82.76, "close": 83.05, "volume": 4.354, "close_time": 1749164399999}, {"open_time": 1749164400000, "open": 83.44, "high": 83.78, "low": 83.41, "close": 83.44, "volume": 20.256, "close_time": 1749167999999}, {"open_time": 1749168000000, "open": 83.63, "high": 84.38, "low": 83.4, "close": 84.38, "volume": 8.161, "close_time": 1749171599999}, {"open_time": 1749171600000, "open": 84.22, "high": 84.22, "low": 83.84, "close": 84.08, "volume": 2.722, "close_time": 1749175199999}, {"open_time": 1749175200000, "open": 83.93, "high": 83.93, "low": 83.93, "close": 83.93, "volume": 0.174, "close_time": 1749178799999}, {"open_time": 1749178800000, "open": 84.1, "high": 84.38, "low": 83.83, "close": 84.29, "volume": 22.405, "close_time": 1749182399999}, {"open_time": 1749182400000, "open": 84.39, "high": 84.39, "low": 84.39, "close": 84.39, "volume": 0.157, "close_time": 1749185999999}, {"open_time": 1749186000000, "open": 84.07, "high": 84.07, "low": 83.98, "close": 83.98, "volume": 0.978, "close_time": 1749189599999}, {"open_time": 1749189600000, "open": 84.24, "high": 84.39, "low": 83.89, "close": 83.89, "volume": 9.992, "close_time": 1749193199999}, {"open_time": 1749193200000, "open": 83.8, "high": 83.8, "low": 83.8, "close": 83.8, "volume": 2.884, "close_time": 1749196799999}, {"open_time": 1749196800000, "open": 84.01, "high": 84.01, "low": 83.94, "close": 83.94, "volume": 0.234, "close_time": 1749200399999}, {"open_time": 1749200400000, "open": 84.17, "high": 84.22, "low": 84.17, "close": 84.22, "volume": 1.186, "close_time": 1749203999999}, {"open_time": 1749204000000, "open": 84.03, "high": 84.03, "low": 84.03, "close": 84.03, "volume": 1.339, "close_time": 1749207599999}, {"open_time": 1749207600000, "open": 84.56, "high": 84.64, "low": 84.41, "close": 84.64, "volume": 0.967, "close_time": 1749211199999}, {"open_time": 1749211200000, "open": 84.72, "high": 85.57, "low": 84.65, "close": 85.13, "volume": 7.33, "close_time": 1749214799999}, {"open_time": 1749214800000, "open": 85.21, "high": 86.19, "low": 85.21, "close": 85.77, "volume": 2.473, "close_time": 1749218399999}, {"open_time": 1749218400000, "open": 86.0, "high": 86.54, "low": 86.0, "close": 86.54, "volume": 24.99, "close_time": 1749221999999}, {"open_time": 1749222000000, "open": 86.47, "high": 86.81, "low": 86.31, "close": 86.31, "volume": 1.485, "close_time": 1749225599999}, {"open_time": 1749225600000, "open": 86.58, "high": 86.96, "low": 86.49, "close": 86.49, "volume": 12.471, "close_time": 1749229199999}, {"open_time": 1749229200000, "open": 86.45, "high": 86.7, "low": 86.15, "close": 86.7, "volume": 12.581, "close_time": 1749232799999}, {"open_time": 1749232800000, "open": 86.63, "high": 86.63, "low": 86.34, "close": 86.43, "volume": 1.43, "close_time": 1749236399999}, {"open_time": 1749236400000, "open": 86.74, "high": 86.74, "low": 86.53, "close": 86.69, "volume": 1.105, "close_time": 1749239999999}, {"open_time": 1749240000000, "open": 86.98, "high": 87.58, "low": 86.98, "close": 87.47, "volume": 7.446, "close_time": 1749243599999}, {"open_time": 1749243600000, "open": 87.56, "high": 87.57, "low": 87.16, "close": 87.29, "volume": 14.884, "close_time": 1749247199999}, {"open_time": 1749247200000, "open": 87.29, "high": 87.29, "low": 87.29, "close": 87.29, "volume": 0.0, "close_time": 1749250799999}, {"open_time": 1749250800000, "open": 87.26, "high": 87.26, "low": 86.95, "close": 87.11, "volume": 4.5, "close_time": 1749254399999}, {"open_time": 1749254400000, "open": 87.28, "high": 87.43, "low": 87.04, "close": 87.04, "volume": 6.242, "close_time": 1749257999999}, {"open_time": 1749258000000, "open": 87.48, "high": 87.48, "low": 86.79, "close": 86.79, "volume": 1.279, "close_time": 1749261599999}, {"open_time": 1749261600000, "open": 86.85, "high": 87.45, "low": 86.68, "close": 87.44, "volume": 14.075, "close_time": 1749265199999}, {"open_time": 1749265200000, "open": 87.41, "high": 87.95, "low": 87.41, "close": 87.73, "volume": 9.912, "close_time": 1749268799999}, {"open_time": 1749268800000, "open": 87.67, "high": 87.67, "low": 87.61, "close": 87.61, "volume": 0.189, "close_time": 1749272399999}, {"open_time": 1749272400000, "open": 87.61, "high": 87.61, "low": 87.61, "close": 87.61, "volume": 0.0, "close_time": 1749275999999}, {"open_time": 1749276000000, "open": 87.95, "high": 87.95, "low": 87.95, "close": 87.95, "volume": 0.51, "close_time": 1749279599999}, {"open_time": 1749279600000, "open": 88.0, "high": 88.16, "low": 87.94, "close": 88.16, "volume": 3.701, "close_time": 1749283199999}, {"open_time": 1749283200000, "open": 88.16, "high": 88.29, "low": 88.05, "close": 88.07, "volume": 4.325, "close_time": 1749286799999}, {"open_time": 1749286800000, "open": 87.81, "high": 87.95, "low": 87.81, "close": 87.95, "volume": 1.037, "close_time": 1749290399999}, {"open_time": 1749290400000, "open": 88.1, "high": 88.33, "low": 88.1, "close": 88.33, "volume": 0.654, "close_time": 1749293999999}, {"open_time": 1749294000000, "open": 88.33, "high": 88.66, "low": 88.32, "close": 88.42, "volume": 5.898, "close_time": 1749297599999}, {"open_time": 1749297600000, "open": 88.35, "high": 88.35, "low": 88.35, "close": 88.35, "volume": 0.096, "close_time": 1749301199999}, {"open_time": 1749301200000, "open": 88.54, "high": 88.67, "low": 88.22, "close": 88.66, "volume": 6.763, "close_time": 1749304799999}, {"open_time": 1749304800000, "open": 88.66, "high": 88.76, "low": 88.66, "close": 88.76, "volume": 1.159, "close_time": 1749308399999}, {"open_time": 1749308400000, "open": 88.61, "high": 88.86, "low": 88.54, "close": 88.86, "volume": 2.731, "close_time": 1749311999999}, {"open_time": 1749312000000, "open": 88.86, "high": 89.22, "low": 88.74, "close": 88.86, "volume": 6.277, "close_time": 1749315599999}, {"open_time": 1749315600000, "open": 88.86, "high": 88.86, "low": 88.17, "close": 88.17, "volume": 1.836, "close_time": 1749319199999}, {"open_time": 1749319200000, "open": 88.54, "high": 89.12, "low": 88.07, "close": 88.07, "volume": 41.135, "close_time": 1749322799999}, {"open_time": 1749322800000, "open": 88.19, "high": 88.28, "low": 88.19, "close": 88.28, "volume": 1.119, "close_time": 1749326399999}, {"open_time": 1749326400000, "open": 88.2, "high": 88.54, "low": 88.18, "close": 88.39, "volume": 32.472, "close_time": 1749329999999}, {"open_time": 1749330000000, "open": 88.35, "high": 88.61, "low": 88.35, "close": 88.61, "volume": 3.659, "close_time": 1749333599999}, {"open_time": 1749333600000, "open": 88.77, "high": 88.88, "low": 88.71, "close": 88.71, "volume": 5.799, "close_time": 1749337199999}, {"open_time": 1749337200000, "open": 88.48, "high": 88.48, "low": 88.46, "close": 88.47, "volume": 2.799, "close_time": 1749340799999}, {"open_time": 1749340800000, "open": 88.43, "high": 88.49, "low": 88.05, "close": 88.3, "volume": 22.837, "close_time": 1749344399999}, {"open_time": 1749344400000, "open": 88.32, "high": 88.45, "low": 88.28, "close": 88.37, "volume": 3.413, "close_time": 1749347999999}, {"open_time": 1749348000000, "open": 88.42, "high": 88.42, "low": 88.32, "close": 88.32, "volume": 8.09, "close_time": 1749351599999}, {"open_time": 1749351600000, "open": 88.12, "high": 88.55, "low": 88.12, "close": 88.55, "volume": 23.424, "close_time": 1749355199999}, {"open_time": 1749355200000, "open": 88.35, "high": 88.35, "low": 88.35, "close": 88.35, "volume": 0.306, "close_time": 1749358799999}, {"open_time": 1749358800000, "open": 88.24, "high": 88.24, "low": 87.99, "close": 87.99, "volume": 2.583, "close_time": 1749362399999}, {"open_time": 1749362400000, "open": 88.01, "high": 88.05, "low": 87.97, "close": 88.05, "volume": 2.564, "close_time": 1749365999999}, {"open_time": 1749366000000, "open": 87.77, "high": 87.78, "low": 87.04, "close": 87.04, "volume": 4.805, "close_time": 1749369599999}, {"open_time": 1749369600000, "open": 87.31, "high": 87.4, "low": 87.31, "close": 87.4, "volume": 1.675, "close_time": 1749373199999}, {"open_time": 1749373200000, "open": 87.31, "high": 87.31, "low": 86.86, "close": 86.86, "volume": 2.712, "close_time": 1749376799999}, {"open_time": 1749376800000, "open": 86.68, "high": 86.95, "low": 86.68, "close": 86.95, "volume": 0.27, "close_time": 1749380399999}, {"open_time": 1749380400000, "open": 87.09, "high": 87.09, "low": 87.09, "close": 87.09, "volume": 0.034, "close_time": 1749383999999}, {"open_time": 1749384000000, "open": 87.13, "high": 87.13, "low": 87.11, "close": 87.11, "volume": 2.256, "close_time": 1749387599999}, {"open_time": 1749387600000, "open": 87.0, "high": 88.18, "low": 87.0, "close": 87.84, "volume": 5.946, "close_time": 1749391199999}, {"open_time": 1749391200000, "open": 87.58, "high": 87.87, "low": 87.58, "close": 87.82, "volume": 4.778, "close_time": 1749394799999}, {"open_time": 1749394800000, "open": 87.81, "high": 87.81, "low": 87.81, "close": 87.81, "volume": 0.594, "close_time": 1749398399999}, {"open_time": 1749398400000, "open": 88.09, "high": 88.33, "low": 88.08, "close": 88.33, "volume": 0.77, "close_time": 1749401999999}, {"open_time": 1749402000000, "open": 88.35, "high": 88.35, "low": 88.01, "close": 88.01, "volume": 1.757, "close_time": 1749405599999}, {"open_time": 1749405600000, "open": 88.01, "high": 88.2, "low": 87.81, "close": 88.02, "volume": 27.816, "close_time": 1749409199999}, {"open_time": 1749409200000, "open": 88.13, "high": 88.14, "low": 87.97, "close": 87.97, "volume": 1.225, "close_time": 1749412799999}, {"open_time": 1749412800000, "open": 87.93, "high": 87.94, "low": 87.74, "close": 87.74, "volume": 0.402, "close_time": 1749416399999}, {"open_time": 1749416400000, "open": 87.99, "high": 88.01, "low": 87.76, "close": 87.79, "volume": 4.894, "close_time": 1749419999999}, {"open_time": 1749420000000, "open": 87.87, "high": 87.87, "low": 87.34, "close": 87.35, "volume": 3.052, "close_time": 1749423599999}, {"open_time": 1749423600000, "open": 87.23, "high": 87.38, "low": 87.12, "close": 87.38, "volume": 1.877, "close_time": 1749427199999}, {"open_time": 1749427200000, "open": 87.17, "high": 87.59, "low": 87.05, "close": 87.27, "volume": 6.119, "close_time": 1749430799999}, {"open_time": 1749430800000, "open": 87.16, "high": 87.45, "low": 86.88, "close": 87.34, "volume": 12.823, "close_time": 1749434399999}, {"open_time": 1749434400000, "open": 87.13, "high": 87.53, "low": 87.08, "close": 87.53, "volume": 2.619, "close_time": 1749437999999}, {"open_time": 1749438000000, "open": 87.54, "high": 87.8, "low": 87.25, "close": 87.63, "volume": 3.74, "close_time": 1749441599999}, {"open_time": 1749441600000, "open": 88.0, "high": 88.1, "low": 87.47, "close": 87.49, "volume": 4.18, "close_time": 1749445199999}, {"open_time": 1749445200000, "open": 87.36, "high": 87.58, "low": 87.28, "close": 87.58, "volume": 1.918, "close_time": 1749448799999}, {"open_time": 1749448800000, "open": 86.97, "high": 87.08, "low": 86.97, "close": 87.07, "volume": 1.166, "close_time": 1749452399999}, {"open_time": 1749452400000, "open": 86.9, "high": 87.05, "low": 86.63, "close": 87.05, "volume": 3.858, "close_time": 1749455999999}, {"open_time": 1749456000000, "open": 87.02, "high": 87.03, "low": 87.02, "close": 87.03, "volume": 2.42, "close_time": 1749459599999}, {"open_time": 1749459600000, "open": 87.92, "high": 88.0, "low": 87.92, "close": 88.0, "volume": 0.668, "close_time": 1749463199999}, {"open_time": 1749463200000, "open": 88.29, "high": 88.69, "low": 88.07, "close": 88.65, "volume": 34.991, "close_time": 1749466799999}, {"open_time": 1749466800000, "open": 88.31, "high": 89.23, "low": 88.31, "close": 89.23, "volume": 4.364, "close_time": 1749470399999}, {"open_time": 1749470400000, "open": 89.15, "high": 89.4, "low": 88.9, "close": 89.4, "volume": 6.65, "close_time": 1749473999999}, {"open_time": 1749474000000, "open": 89.42, "high": 89.42, "low": 88.48, "close": 88.64, "volume": 20.812, "close_time": 1749477599999}, {"open_time": 1749477600000, "open": 88.52, "high": 88.52, "low": 87.71, "close": 87.72, "volume": 12.657, "close_time": 1749481199999}, {"open_time": 1749481200000, "open": 87.74, "high": 88.23, "low": 87.74, "close": 87.82, "volume": 5.661, "close_time": 1749484799999}, {"open_time": 1749484800000, "open": 88.55, "high": 88.97, "low": 88.55, "close": 88.68, "volume": 54.209, "close_time": 1749488399999}, {"open_time": 1749488400000, "open": 88.96, "high": 89.23, "low": 88.76, "close": 89.15, "volume": 27.294, "close_time": 1749491999999}, {"open_time": 1749492000000, "open": 88.92, "high": 89.14, "low": 88.52, "close": 88.7, "volume": 3.285, "close_time": 1749495599999}, {"open_time": 1749495600000, "open": 88.59, "high": 88.69, "low": 88.49, "close": 88.49, "volume": 1.265, "close_time": 1749499199999}, {"open_time": 1749499200000, "open": 88.58, "high": 88.77, "low": 88.4, "close": 88.77, "volume": 10.94, "close_time": 1749502799999}, {"open_time": 1749502800000, "open": 88.97, "high": 89.88, "low": 88.91, "close": 89.88, "volume": 18.637, "close_time": 1749506399999}, {"open_time": 1749506400000, "open": 89.88, "high": 90.41, "low": 89.57, "close": 90.41, "volume": 39.859, "close_time": 1749509999999}, {"open_time": 1749510000000, "open": 90.42, "high": 90.65, "low": 89.98, "close": 90.65, "volume": 16.913, "close_time": 1749513599999}, {"open_time": 1749513600000, "open": 90.65, "high": 91.06, "low": 90.37, "close": 90.85, "volume": 21.922, "close_time": 1749517199999}, {"open_time": 1749517200000, "open": 90.91, "high": 91.26, "low": 90.52, "close": 91.26, "volume": 11.075, "close_time": 1749520799999}, {"open_time": 1749520800000, "open": 91.25, "high": 91.27, "low": 91.0, "close": 91.27, "volume": 4.696, "close_time": 1749524399999}, {"open_time": 1749524400000, "open": 90.87, "high": 91.21, "low": 90.77, "close": 90.77, "volume": 3.672, "close_time": 1749527999999}, {"open_time": 1749528000000, "open": 90.63, "high": 90.63, "low": 90.07, "close": 90.51, "volume": 4.904, "close_time": 1749531599999}, {"open_time": 1749531600000, "open": 90.45, "high": 90.45, "low": 89.85, "close": 89.85, "volume": 1.565, "close_time": 1749535199999}, {"open_time": 1749535200000, "open": 90.1, "high": 90.32, "low": 89.67, "close": 90.17, "volume": 5.097, "close_time": 1749538799999}, {"open_time": 1749538800000, "open": 90.32, "high": 90.57, "low": 90.32, "close": 90.57, "volume": 6.362, "close_time": 1749542399999}, {"open_time": 1749542400000, "open": 90.25, "high": 90.51, "low": 89.78, "close": 90.16, "volume": 3.771, "close_time": 1749545999999}, {"open_time": 1749546000000, "open": 89.84, "high": 89.84, "low": 89.84, "close": 89.84, "volume": 0.021, "close_time": 1749549599999}, {"open_time": 1749549600000, "open": 89.69, "high": 89.69, "low": 89.67, "close": 89.67, "volume": 1.186, "close_time": 1749553199999}, {"open_time": 1749553200000, "open": 89.67, "high": 91.62, "low": 89.67, "close": 91.35, "volume": 61.134, "close_time": 1749556799999}, {"open_time": 1749556800000, "open": 91.61, "high": 92.89, "low": 91.01, "close": 92.48, "volume": 67.51, "close_time": 1749560399999}, {"open_time": 1749560400000, "open": 91.77, "high": 91.77, "low": 90.84, "close": 91.08, "volume": 9.312, "close_time": 1749563999999}, {"open_time": 1749564000000, "open": 91.27, "high": 91.27, "low": 90.64, "close": 90.78, "volume": 9.922, "close_time": 1749567599999}, {"open_time": 1749567600000, "open": 91.23, "high": 91.23, "low": 90.19, "close": 90.41, "volume": 9.409, "close_time": 1749571199999}, {"open_time": 1749571200000, "open": 90.97, "high": 91.12, "low": 90.36, "close": 90.56, "volume": 4.36, "close_time": 1749574799999}, {"open_time": 1749574800000, "open": 90.79, "high": 91.36, "low": 90.79, "close": 90.8, "volume": 22.199, "close_time": 1749578399999}, {"open_time": 1749578400000, "open": 91.13, "high": 91.65, "low": 91.03, "close": 91.56, "volume": 58.943, "close_time": 1749581999999}, {"open_time": 1749582000000, "open": 91.56, "high": 92.19, "low": 91.29, "close": 91.68, "volume": 39.982, "close_time": 1749585599999}, {"open_time": 1749585600000, "open": 91.68, "high": 92.31, "low": 91.19, "close": 92.31, "volume": 17.383, "close_time": 1749589199999}, {"open_time": 1749589200000, "open": 92.06, "high": 92.57, "low": 88.4, "close": 92.32, "volume": 117.435, "close_time": 1749592799999}, {"open_time": 1749592800000, "open": 92.35, "high": 93.27, "low": 92.06, "close": 92.77, "volume": 42.895, "close_time": 1749596399999}, {"open_time": 1749596400000, "open": 92.77, "high": 93.5, "low": 92.77, "close": 92.99, "volume": 28.119, "close_time": 1749599999999}, {"open_time": 1749600000000, "open": 93.5, "high": 93.51, "low": 91.88, "close": 92.18, "volume": 35.944, "close_time": 1749603599999}, {"open_time": 1749603600000, "open": 92.15, "high": 92.15, "low": 91.04, "close": 91.76, "volume": 36.83, "close_time": 1749607199999}, {"open_time": 1749607200000, "open": 91.98, "high": 92.03, "low": 91.58, "close": 91.68, "volume": 12.901, "close_time": 1749610799999}, {"open_time": 1749610800000, "open": 91.77, "high": 91.91, "low": 91.77, "close": 91.9, "volume": 6.907, "close_time": 1749614399999}, {"open_time": 1749614400000, "open": 91.8, "high": 91.96, "low": 91.66, "close": 91.96, "volume": 9.406, "close_time": 1749617999999}, {"open_time": 1749618000000, "open": 91.89, "high": 91.97, "low": 91.7, "close": 91.97, "volume": 3.168, "close_time": 1749621599999}, {"open_time": 1749621600000, "open": 91.89, "high": 91.89, "low": 91.32, "close": 91.82, "volume": 2.657, "close_time": 1749625199999}, {"open_time": 1749625200000, "open": 91.62, "high": 91.62, "low": 91.62, "close": 91.62, "volume": 0.103, "close_time": 1749628799999}, {"open_time": 1749628800000, "open": 91.98, "high": 92.27, "low": 91.98, "close": 92.27, "volume": 13.448, "close_time": 1749632399999}, {"open_time": 1749632400000, "open": 91.39, "high": 91.39, "low": 91.17, "close": 91.17, "volume": 0.36, "close_time": 1749635999999}, {"open_time": 1749636000000, "open": 91.05, "high": 91.4, "low": 91.02, "close": 91.4, "volume": 14.436, "close_time": 1749639599999}, {"open_time": 1749639600000, "open": 91.49, "high": 91.49, "low": 90.97, "close": 91.18, "volume": 6.097, "close_time": 1749643199999}, {"open_time": 1749643200000, "open": 91.11, "high": 92.19, "low": 90.95, "close": 92.05, "volume": 31.696, "close_time": 1749646799999}, {"open_time": 1749646800000, "open": 91.83, "high": 92.33, "low": 91.36, "close": 91.58, "volume": 13.7, "close_time": 1749650399999}, {"open_time": 1749650400000, "open": 91.88, "high": 93.07, "low": 91.74, "close": 92.72, "volume": 18.979, "close_time": 1749653999999}, {"open_time": 1749654000000, "open": 92.59, "high": 93.39, "low": 92.46, "close": 93.18, "volume": 16.025, "close_time": 1749657599999}, {"open_time": 1749657600000, "open": 93.14, "high": 93.86, "low": 92.92, "close": 93.62, "volume": 34.89, "close_time": 1749661199999}, {"open_time": 1749661200000, "open": 93.51, "high": 94.09, "low": 92.88, "close": 92.88, "volume": 23.379, "close_time": 1749664799999}, {"open_time": 1749664800000, "open": 92.87, "high": 92.87, "low": 91.86, "close": 92.66, "volume": 63.691, "close_time": 1749668399999}, {"open_time": 1749668400000, "open": 92.19, "high": 92.19, "low": 91.82, "close": 91.87, "volume": 10.671, "close_time": 1749671999999}, {"open_time": 1749672000000, "open": 91.87, "high": 92.34, "low": 91.38, "close": 92.07, "volume": 11.026, "close_time": 1749675599999}, {"open_time": 1749675600000, "open": 92.19, "high": 92.51, "low": 90.79, "close": 91.0, "volume": 9.357, "close_time": 1749679199999}, {"open_time": 1749679200000, "open": 90.72, "high": 91.1, "low": 90.41, "close": 90.72, "volume": 7.756, "close_time": 1749682799999}, {"open_time": 1749682800000, "open": 91.28, "high": 91.51, "low": 91.28, "close": 91.4, "volume": 1.675, "close_time": 1749686399999}, {"open_time": 1749686400000, "open": 91.66, "high": 91.9, "low": 90.97, "close": 91.62, "volume": 16.605, "close_time": 1749689999999}, {"open_time": 1749690000000, "open": 91.29, "high": 91.6, "low": 91.19, "close": 91.25, "volume": 9.641, "close_time": 1749693599999}, {"open_time": 1749693600000, "open": 91.48, "high": 91.74, "low": 91.01, "close": 91.2, "volume": 14.707, "close_time": 1749697199999}, {"open_time": 1749697200000, "open": 91.14, "high": 91.3, "low": 90.5, "close": 90.66, "volume": 208.767, "close_time": 1749700799999}, {"open_time": 1749700800000, "open": 90.34, "high": 90.36, "low": 89.6, "close": 89.98, "volume": 276.788, "close_time": 1749704399999}, {"open_time": 1749704400000, "open": 90.06, "high": 90.29, "low": 89.76, "close": 90.29, "volume": 4.225, "close_time": 1749707999999}, {"open_time": 1749708000000, "open": 89.89, "high": 90.17, "low": 89.46, "close": 90.17, "volume": 9.012, "close_time": 1749711599999}, {"open_time": 1749711600000, "open": 89.98, "high": 90.04, "low": 89.36, "close": 89.64, "volume": 3.378, "close_time": 1749715199999}, {"open_time": 1749715200000, "open": 89.36, "high": 89.36, "low": 89.19, "close": 89.19, "volume": 2.062, "close_time": 1749718799999}, {"open_time": 1749718800000, "open": 89.69, "high": 89.69, "low": 89.69, "close": 89.69, "volume": 2.347, "close_time": 1749722399999}, {"open_time": 1749722400000, "open": 89.17, "high": 89.33, "low": 88.79, "close": 88.79, "volume": 10.203, "close_time": 1749725999999}, {"open_time": 1749726000000, "open": 88.79, "high": 88.79, "low": 88.3, "close": 88.3, "volume": 7.772, "close_time": 1749729599999}, {"open_time": 1749729600000, "open": 88.34, "high": 88.95, "low": 88.21, "close": 88.95, "volume": 4.551, "close_time": 1749733199999}, {"open_time": 1749733200000, "open": 88.68, "high": 88.68, "low": 88.68, "close": 88.68, "volume": 0.304, "close_time": 1749736799999}, {"open_time": 1749736800000, "open": 89.05, "high": 89.23, "low": 89.05, "close": 89.23, "volume": 26.115, "close_time": 1749740399999}, {"open_time": 1749740400000, "open": 89.23, "high": 89.36, "low": 88.08, "close": 88.08, "volume": 28.588, "close_time": 1749743999999}, {"open_time": 1749744000000, "open": 88.96, "high": 89.3, "low": 88.96, "close": 89.13, "volume": 1.194, "close_time": 1749747599999}, {"open_time": 1749747600000, "open": 89.4, "high": 89.79, "low": 89.15, "close": 89.73, "volume": 3.485, "close_time": 1749751199999}, {"open_time": 1749751200000, "open": 88.73, "high": 88.73, "low": 88.32, "close": 88.62, "volume": 3.51, "close_time": 1749754799999}, {"open_time": 1749754800000, "open": 88.76, "high": 88.87, "low": 87.5, "close": 87.5, "volume": 18.27, "close_time": 1749758399999}, {"open_time": 1749758400000, "open": 87.56, "high": 87.79, "low": 86.38, "close": 86.73, "volume": 80.333, "close_time": 1749761999999}, {"open_time": 1749762000000, "open": 86.71, "high": 86.93, "low": 86.38, "close": 86.87, "volume": 17.312, "close_time": 1749765599999}, {"open_time": 1749765600000, "open": 86.74, "high": 87.57, "low": 86.33, "close": 86.44, "volume": 8.248, "close_time": 1749769199999}, {"open_time": 1749769200000, "open": 86.48, "high": 87.57, "low": 86.48, "close": 86.56, "volume": 5.079, "close_time": 1749772799999}, {"open_time": 1749772800000, "open": 86.37, "high": 86.65, "low": 82.67, "close": 83.53, "volume": 151.425, "close_time": 1749776399999}, {"open_time": 1749776400000, "open": 82.78, "high": 83.05, "low": 82.02, "close": 82.42, "volume": 22.841, "close_time": 1749779999999}, {"open_time": 1749780000000, "open": 82.31, "high": 82.57, "low": 81.61, "close": 81.61, "volume": 4.603, "close_time": 1749783599999}, {"open_time": 1749783600000, "open": 82.81, "high": 83.38, "low": 82.81, "close": 83.38, "volume": 1.139, "close_time": 1749787199999}, {"open_time": 1749787200000, "open": 82.99, "high": 83.15, "low": 82.34, "close": 83.03, "volume": 10.437, "close_time": 1749790799999}, {"open_time": 1749790800000, "open": 83.27, "high": 83.73, "low": 82.89, "close": 83.1, "volume": 26.966, "close_time": 1749794399999}, {"open_time": 1749794400000, "open": 83.1, "high": 83.9, "low": 82.8, "close": 83.9, "volume": 8.18, "close_time": 1749797999999}, {"open_time": 1749798000000, "open": 83.63, "high": 83.89, "low": 83.42, "close": 83.89, "volume": 6.304, "close_time": 1749801599999}, {"open_time": 1749801600000, "open": 83.9, "high": 84.32, "low": 83.88, "close": 84.17, "volume": 37.205, "close_time": 1749805199999}, {"open_time": 1749805200000, "open": 83.54, "high": 84.06, "low": 83.21, "close": 84.06, "volume": 6.553, "close_time": 1749808799999}, {"open_time": 1749808800000, "open": 83.34, "high": 83.69, "low": 83.33, "close": 83.58, "volume": 13.166, "close_time": 1749812399999}, {"open_time": 1749812400000, "open": 83.88, "high": 83.89, "low": 83.67, "close": 83.73, "volume": 8.88, "close_time": 1749815999999}, {"open_time": 1749816000000, "open": 84.12, "high": 84.39, "low": 83.7, "close": 83.7, "volume": 264.308, "close_time": 1749819599999}, {"open_time": 1749819600000, "open": 83.7, "high": 84.29, "low": 83.7, "close": 83.88, "volume": 5.656, "close_time": 1749823199999}, {"open_time": 1749823200000, "open": 83.5, "high": 83.5, "low": 82.95, "close": 83.37, "volume": 25.129, "close_time": 1749826799999}, {"open_time": 1749826800000, "open": 83.52, "high": 84.48, "low": 83.52, "close": 84.44, "volume": 2.153, "close_time": 1749830399999}, {"open_time": 1749830400000, "open": 84.13, "high": 84.98, "low": 84.13, "close": 84.98, "volume": 39.189, "close_time": 1749833999999}, {"open_time": 1749834000000, "open": 84.61, "high": 84.81, "low": 84.59, "close": 84.75, "volume": 7.787, "close_time": 1749837599999}, {"open_time": 1749837600000, "open": 84.83, "high": 84.84, "low": 83.9, "close": 84.28, "volume": 64.148, "close_time": 1749841199999}, {"open_time": 1749841200000, "open": 84.29, "high": 84.82, "low": 84.29, "close": 84.82, "volume": 9.367, "close_time": 1749844799999}, {"open_time": 1749844800000, "open": 84.28, "high": 85.67, "low": 84.27, "close": 85.67, "volume": 12.423, "close_time": 1749848399999}, {"open_time": 1749848400000, "open": 85.78, "high": 85.78, "low": 85.76, "close": 85.76, "volume": 0.882, "close_time": 1749851999999}, {"open_time": 1749852000000, "open": 85.8, "high": 85.84, "low": 85.45, "close": 85.65, "volume": 9.242, "close_time": 1749855599999}, {"open_time": 1749855600000, "open": 85.96, "high": 86.54, "low": 85.96, "close": 86.54, "volume": 6.688, "close_time": 1749859199999}, {"open_time": 1749859200000, "open": 86.31, "high": 86.71, "low": 85.85, "close": 85.86, "volume": 15.204, "close_time": 1749862799999}, {"open_time": 1749862800000, "open": 85.88, "high": 85.93, "low": 85.55, "close": 85.93, "volume": 4.679, "close_time": 1749866399999}, {"open_time": 1749866400000, "open": 86.08, "high": 86.12, "low": 85.83, "close": 86.09, "volume": 13.534, "close_time": 1749869999999}, {"open_time": 1749870000000, "open": 86.23, "high": 86.23, "low": 86.05, "close": 86.14, "volume": 10.162, "close_time": 1749873599999}, {"open_time": 1749873600000, "open": 86.14, "high": 86.48, "low": 86.14, "close": 86.44, "volume": 3.547, "close_time": 1749877199999}, {"open_time": 1749877200000, "open": 86.31, "high": 86.43, "low": 85.76, "close": 86.19, "volume": 36.022, "close_time": 1749880799999}, {"open_time": 1749880800000, "open": 86.34, "high": 86.6, "low": 85.7, "close": 86.03, "volume": 57.232, "close_time": 1749884399999}, {"open_time": 1749884400000, "open": 85.99, "high": 86.45, "low": 85.66, "close": 86.28, "volume": 31.35, "close_time": 1749887999999}, {"open_time": 1749888000000, "open": 86.34, "high": 86.9, "low": 86.05, "close": 86.86, "volume": 30.116, "close_time": 1749891599999}, {"open_time": 1749891600000, "open": 86.73, "high": 86.73, "low": 85.79, "close": 85.97, "volume": 48.175, "close_time": 1749895199999}, {"open_time": 1749895200000, "open": 86.07, "high": 86.43, "low": 85.77, "close": 86.26, "volume": 23.146, "close_time": 1749898799999}, {"open_time": 1749898800000, "open": 86.16, "high": 86.27, "low": 86.16, "close": 86.27, "volume": 0.126, "close_time": 1749902399999}, {"open_time": 1749902400000, "open": 85.91, "high": 86.11, "low": 85.85, "close": 85.97, "volume": 13.939, "close_time": 1749905999999}, {"open_time": 1749906000000, "open": 86.17, "high": 86.39, "low": 86.17, "close": 86.39, "volume": 4.467, "close_time": 1749909599999}, {"open_time": 1749909600000, "open": 86.17, "high": 86.17, "low": 85.72, "close": 85.72, "volume": 14.128, "close_time": 1749913199999}, {"open_time": 1749913200000, "open": 85.7, "high": 85.7, "low": 85.09, "close": 85.35, "volume": 7.759, "close_time": 1749916799999}, {"open_time": 1749916800000, "open": 85.12, "high": 85.12, "low": 84.32, "close": 84.32, "volume": 10.683, "close_time": 1749920399999}, {"open_time": 1749920400000, "open": 84.46, "high": 85.08, "low": 84.46, "close": 84.78, "volume": 35.445, "close_time": 1749923999999}, {"open_time": 1749924000000, "open": 85.11, "high": 85.11, "low": 84.38, "close": 84.68, "volume": 9.252, "close_time": 1749927599999}, {"open_time": 1749927600000, "open": 84.69, "high": 85.0, "low": 84.69, "close": 84.79, "volume": 29.054, "close_time": 1749931199999}, {"open_time": 1749931200000, "open": 84.42, "high": 84.88, "low": 84.42, "close": 84.88, "volume": 18.43, "close_time": 1749934799999}, {"open_time": 1749934800000, "open": 85.49, "high": 85.49, "low": 84.93, "close": 85.02, "volume": 5.622, "close_time": 1749938399999}, {"open_time": 1749938400000, "open": 85.17, "high": 85.36, "low": 84.93, "close": 85.1, "volume": 2.913, "close_time": 1749941999999}, {"open_time": 1749942000000, "open": 85.15, "high": 85.22, "low": 85.04, "close": 85.22, "volume": 1.553, "close_time": 1749945599999}, {"open_time": 1749945600000, "open": 85.28, "high": 85.57, "low": 85.13, "close": 85.56, "volume": 6.102, "close_time": 1749949199999}, {"open_time": 1749949200000, "open": 85.52, "high": 85.62, "low": 85.32, "close": 85.59, "volume": 4.261, "close_time": 1749952799999}, {"open_time": 1749952800000, "open": 85.63, "high": 85.67, "low": 85.43, "close": 85.67, "volume": 0.401, "close_time": 1749956399999}, {"open_time": 1749956400000, "open": 85.67, "high": 85.92, "low": 85.67, "close": 85.7, "volume": 3.594, "close_time": 1749959999999}, {"open_time": 1749960000000, "open": 85.87, "high": 86.19, "low": 85.31, "close": 86.19, "volume": 3.397, "close_time": 1749963599999}, {"open_time": 1749963600000, "open": 86.22, "high": 86.23, "low": 86.07, "close": 86.23, "volume": 2.699, "close_time": 1749967199999}, {"open_time": 1749967200000, "open": 86.2, "high": 86.2, "low": 85.6, "close": 85.6, "volume": 13.953, "close_time": 1749970799999}, {"open_time": 1749970800000, "open": 85.62, "high": 85.62, "low": 85.41, "close": 85.44, "volume": 12.027, "close_time": 1749974399999}, {"open_time": 1749974400000, "open": 85.44, "high": 85.44, "low": 85.44, "close": 85.44, "volume": 0.0, "close_time": 1749977999999}, {"open_time": 1749978000000, "open": 85.23, "high": 85.42, "low": 84.93, "close": 84.97, "volume": 8.746, "close_time": 1749981599999}, {"open_time": 1749981600000, "open": 84.97, "high": 84.97, "low": 84.97, "close": 84.97, "volume": 0.0, "close_time": 1749985199999}, {"open_time": 1749985200000, "open": 84.99, "high": 85.31, "low": 84.99, "close": 85.31, "volume": 1.507, "close_time": 1749988799999}, {"open_time": 1749988800000, "open": 85.26, "high": 85.26, "low": 85.26, "close": 85.26, "volume": 0.555, "close_time": 1749992399999}, {"open_time": 1749992400000, "open": 85.96, "high": 86.41, "low": 85.52, "close": 86.34, "volume": 22.558, "close_time": 1749995999999}, {"open_time": 1749996000000, "open": 86.17, "high": 86.38, "low": 86.14, "close": 86.38, "volume": 3.36, "close_time": 1749999599999}, {"open_time": 1749999600000, "open": 85.89, "high": 86.4, "low": 85.89, "close": 86.02, "volume": 12.831, "close_time": 1750003199999}, {"open_time": 1750003200000, "open": 85.68, "high": 85.68, "low": 85.68, "close": 85.68, "volume": 0.186, "close_time": 1750006799999}, {"open_time": 1750006800000, "open": 86.08, "high": 86.08, "low": 86.08, "close": 86.08, "volume": 1.161, "close_time": 1750010399999}, {"open_time": 1750010400000, "open": 85.85, "high": 86.37, "low": 85.74, "close": 85.94, "volume": 12.304, "close_time": 1750013999999}, {"open_time": 1750014000000, "open": 85.99, "high": 86.09, "low": 85.99, "close": 86.06, "volume": 1.481, "close_time": 1750017599999}, {"open_time": 1750017600000, "open": 85.83, "high": 85.83, "low": 85.29, "close": 85.29, "volume": 14.155, "close_time": 1750021199999}, {"open_time": 1750021200000, "open": 85.01, "high": 85.73, "low": 84.84, "close": 84.84, "volume": 6.591, "close_time": 1750024799999}, {"open_time": 1750024800000, "open": 85.9, "high": 86.06, "low": 85.7, "close": 86.06, "volume": 4.799, "close_time": 1750028399999}, {"open_time": 1750028400000, "open": 86.16, "high": 86.24, "low": 86.16, "close": 86.24, "volume": 1.361, "close_time": 1750031999999}, {"open_time": 1750032000000, "open": 85.84, "high": 86.36, "low": 85.48, "close": 86.18, "volume": 25.851, "close_time": 1750035599999}, {"open_time": 1750035600000, "open": 85.4, "high": 86.54, "low": 85.4, "close": 86.54, "volume": 7.064, "close_time": 1750039199999}, {"open_time": 1750039200000, "open": 86.69, "high": 86.87, "low": 86.3, "close": 86.82, "volume": 44.912, "close_time": 1750042799999}, {"open_time": 1750042800000, "open": 86.62, "high": 87.89, "low": 86.58, "close": 86.61, "volume": 64.001, "close_time": 1750046399999}, {"open_time": 1750046400000, "open": 86.85, "high": 87.02, "low": 86.75, "close": 87.02, "volume": 3.425, "close_time": 1750049999999}, {"open_time": 1750050000000, "open": 86.94, "high": 87.53, "low": 86.94, "close": 87.14, "volume": 1.245, "close_time": 1750053599999}, {"open_time": 1750053600000, "open": 87.38, "high": 87.38, "low": 86.96, "close": 87.11, "volume": 4.673, "close_time": 1750057199999}, {"open_time": 1750057200000, "open": 87.33, "high": 87.42, "low": 87.33, "close": 87.33, "volume": 2.43, "close_time": 1750060799999}, {"open_time": 1750060800000, "open": 87.11, "high": 87.55, "low": 87.08, "close": 87.51, "volume": 12.885, "close_time": 1750064399999}, {"open_time": 1750064400000, "open": 87.14, "high": 87.14, "low": 87.1, "close": 87.1, "volume": 0.554, "close_time": 1750067999999}, {"open_time": 1750068000000, "open": 87.36, "high": 87.36, "low": 87.05, "close": 87.05, "volume": 0.812, "close_time": 1750071599999}, {"open_time": 1750071600000, "open": 86.97, "high": 87.14, "low": 86.75, "close": 87.14, "volume": 14.42, "close_time": 1750075199999}, {"open_time": 1750075200000, "open": 87.18, "high": 87.18, "low": 87.18, "close": 87.18, "volume": 1.2, "close_time": 1750078799999}, {"open_time": 1750078800000, "open": 87.72, "high": 87.94, "low": 86.19, "close": 87.94, "volume": 60.967, "close_time": 1750082399999}, {"open_time": 1750082400000, "open": 87.96, "high": 88.67, "low": 87.96, "close": 88.67, "volume": 28.648, "close_time": 1750085999999}, {"open_time": 1750086000000, "open": 88.3, "high": 88.3, "low": 87.95, "close": 87.95, "volume": 2.089, "close_time": 1750089599999}, {"open_time": 1750089600000, "open": 88.08, "high": 88.31, "low": 88.07, "close": 88.25, "volume": 2.446, "close_time": 1750093199999}, {"open_time": 1750093200000, "open": 88.06, "high": 88.06, "low": 88.06, "close": 88.06, "volume": 7.114, "close_time": 1750096799999}, {"open_time": 1750096800000, "open": 88.06, "high": 88.38, "low": 88.06, "close": 88.38, "volume": 17.011, "close_time": 1750100399999}, {"open_time": 1750100400000, "open": 88.66, "high": 88.72, "low": 88.66, "close": 88.72, "volume": 167.18, "close_time": 1750103999999}, {"open_time": 1750104000000, "open": 88.57, "high": 88.76, "low": 88.5, "close": 88.76, "volume": 1.155, "close_time": 1750107599999}, {"open_time": 1750107600000, "open": 88.71, "high": 88.76, "low": 88.71, "close": 88.76, "volume": 1.918, "close_time": 1750111199999}, {"open_time": 1750111200000, "open": 88.76, "high": 88.76, "low": 86.76, "close": 87.16, "volume": 58.221, "close_time": 1750114799999}, {"open_time": 1750114800000, "open": 87.29, "high": 87.68, "low": 86.68, "close": 86.68, "volume": 16.322, "close_time": 1750118399999}, {"open_time": 1750118400000, "open": 86.71, "high": 87.4, "low": 85.56, "close": 87.37, "volume": 86.602, "close_time": 1750121999999}, {"open_time": 1750122000000, "open": 87.58, "high": 87.6, "low": 86.81, "close": 87.19, "volume": 35.9, "close_time": 1750125599999}, {"open_time": 1750125600000, "open": 86.77, "high": 86.83, "low": 86.6, "close": 86.83, "volume": 3.726, "close_time": 1750129199999}, {"open_time": 1750129200000, "open": 86.83, "high": 86.83, "low": 86.83, "close": 86.83, "volume": 0.0, "close_time": 1750132799999}, {"open_time": 1750132800000, "open": 87.07, "high": 87.07, "low": 86.82, "close": 86.82, "volume": 1.895, "close_time": 1750136399999}, {"open_time": 1750136400000, "open": 86.61, "high": 86.75, "low": 86.36, "close": 86.36, "volume": 1.983, "close_time": 1750139999999}, {"open_time": 1750140000000, "open": 86.46, "high": 86.61, "low": 86.46, "close": 86.61, "volume": 1.556, "close_time": 1750143599999}, {"open_time": 1750143600000, "open": 86.61, "high": 86.61, "low": 86.61, "close": 86.61, "volume": 0.0, "close_time": 1750147199999}, {"open_time": 1750147200000, "open": 86.09, "high": 86.09, "low": 86.09, "close": 86.09, "volume": 0.2, "close_time": 1750150799999}, {"open_time": 1750150800000, "open": 86.0, "high": 86.14, "low": 85.94, "close": 86.14, "volume": 4.508, "close_time": 1750154399999}, {"open_time": 1750154400000, "open": 85.84, "high": 85.84, "low": 85.27, "close": 85.41, "volume": 4.502, "close_time": 1750157999999}, {"open_time": 1750158000000, "open": 85.53, "high": 85.53, "low": 84.91, "close": 85.22, "volume": 2.387, "close_time": 1750161599999}, {"open_time": 1750161600000, "open": 85.02, "high": 85.11, "low": 85.02, "close": 85.1, "volume": 23.49, "close_time": 1750165199999}, {"open_time": 1750165200000, "open": 85.09, "high": 85.57, "low": 84.98, "close": 85.57, "volume": 140.309, "close_time": 1750168799999}, {"open_time": 1750168800000, "open": 85.45, "high": 85.85, "low": 84.9, "close": 84.9, "volume": 29.793, "close_time": 1750172399999}, {"open_time": 1750172400000, "open": 84.85, "high": 84.85, "low": 83.21, "close": 84.1, "volume": 41.705, "close_time": 1750175999999}, {"open_time": 1750176000000, "open": 83.75, "high": 84.06, "low": 82.73, "close": 82.73, "volume": 21.227, "close_time": 1750179599999}, {"open_time": 1750179600000, "open": 82.74, "high": 83.26, "low": 82.58, "close": 83.26, "volume": 5.739, "close_time": 1750183199999}, {"open_time": 1750183200000, "open": 83.28, "high": 83.78, "low": 83.28, "close": 83.78, "volume": 31.356, "close_time": 1750186799999}, {"open_time": 1750186800000, "open": 83.97, "high": 85.05, "low": 83.59, "close": 84.63, "volume": 43.273, "close_time": 1750190399999}, {"open_time": 1750190400000, "open": 84.82, "high": 84.82, "low": 84.05, "close": 84.59, "volume": 13.313, "close_time": 1750193999999}, {"open_time": 1750194000000, "open": 84.45, "high": 84.66, "low": 83.95, "close": 84.45, "volume": 8.804, "close_time": 1750197599999}, {"open_time": 1750197600000, "open": 84.38, "high": 84.49, "low": 83.83, "close": 84.16, "volume": 55.446, "close_time": 1750201199999}, {"open_time": 1750201200000, "open": 84.02, "high": 84.41, "low": 84.02, "close": 84.33, "volume": 1.841, "close_time": 1750204799999}, {"open_time": 1750204800000, "open": 84.23, "high": 84.66, "low": 83.83, "close": 84.66, "volume": 2.386, "close_time": 1750208399999}, {"open_time": 1750208400000, "open": 84.94, "high": 85.52, "low": 84.75, "close": 84.76, "volume": 27.853, "close_time": 1750211999999}, {"open_time": 1750212000000, "open": 84.78, "high": 84.78, "low": 84.77, "close": 84.77, "volume": 9.44, "close_time": 1750215599999}, {"open_time": 1750215600000, "open": 85.36, "high": 85.36, "low": 85.36, "close": 85.36, "volume": 0.319, "close_time": 1750219199999}, {"open_time": 1750219200000, "open": 85.3, "high": 85.33, "low": 85.07, "close": 85.33, "volume": 4.148, "close_time": 1750222799999}, {"open_time": 1750222800000, "open": 85.51, "high": 85.54, "low": 85.34, "close": 85.34, "volume": 0.539, "close_time": 1750226399999}, {"open_time": 1750226400000, "open": 85.28, "high": 85.3, "low": 85.16, "close": 85.16, "volume": 4.684, "close_time": 1750229999999}, {"open_time": 1750230000000, "open": 84.85, "high": 84.85, "low": 84.83, "close": 84.83, "volume": 2.919, "close_time": 1750233599999}, {"open_time": 1750233600000, "open": 84.83, "high": 84.83, "low": 84.83, "close": 84.83, "volume": 0.0, "close_time": 1750237199999}, {"open_time": 1750237200000, "open": 85.02, "high": 85.02, "low": 84.68, "close": 84.68, "volume": 6.416, "close_time": 1750240799999}, {"open_time": 1750240800000, "open": 84.47, "high": 84.47, "low": 82.96, "close": 83.39, "volume": 72.17, "close_time": 1750244399999}, {"open_time": 1750244400000, "open": 83.63, "high": 84.48, "low": 83.63, "close": 84.48, "volume": 8.002, "close_time": 1750247999999}, {"open_time": 1750248000000, "open": 84.59, "high": 84.59, "low": 84.38, "close": 84.41, "volume": 0.807, "close_time": 1750251599999}, {"open_time": 1750251600000, "open": 84.09, "high": 84.17, "low": 83.52, "close": 83.93, "volume": 6.769, "close_time": 1750255199999}, {"open_time": 1750255200000, "open": 84.19, "high": 85.17, "low": 84.19, "close": 84.76, "volume": 6.516, "close_time": 1750258799999}, {"open_time": 1750258800000, "open": 84.66, "high": 85.0, "low": 84.49, "close": 85.0, "volume": 11.095, "close_time": 1750262399999}, {"open_time": 1750262400000, "open": 84.81, "high": 85.02, "low": 84.41, "close": 84.41, "volume": 18.311, "close_time": 1750265999999}, {"open_time": 1750266000000, "open": 84.27, "high": 84.43, "low": 84.11, "close": 84.43, "volume": 4.6, "close_time": 1750269599999}, {"open_time": 1750269600000, "open": 84.22, "high": 84.81, "low": 84.16, "close": 84.81, "volume": 16.075, "close_time": 1750273199999}, {"open_time": 1750273200000, "open": 84.54, "high": 84.54, "low": 84.42, "close": 84.42, "volume": 4.657, "close_time": 1750276799999}, {"open_time": 1750276800000, "open": 84.17, "high": 85.34, "low": 84.03, "close": 85.34, "volume": 28.376, "close_time": 1750280399999}, {"open_time": 1750280400000, "open": 85.07, "high": 85.16, "low": 85.06, "close": 85.16, "volume": 2.517, "close_time": 1750283999999}, {"open_time": 1750284000000, "open": 85.03, "high": 85.14, "low": 84.61, "close": 84.74, "volume": 16.653, "close_time": 1750287599999}, {"open_time": 1750287600000, "open": 85.1, "high": 85.1, "low": 84.88, "close": 85.0, "volume": 6.12, "close_time": 1750291199999}, {"open_time": 1750291200000, "open": 84.61, "high": 85.52, "low": 84.25, "close": 85.2, "volume": 32.301, "close_time": 1750294799999}, {"open_time": 1750294800000, "open": 85.23, "high": 85.23, "low": 84.25, "close": 84.25, "volume": 2.82, "close_time": 1750298399999}, {"open_time": 1750298400000, "open": 84.52, "high": 84.66, "low": 84.51, "close": 84.66, "volume": 5.603, "close_time": 1750301999999}, {"open_time": 1750302000000, "open": 84.95, "high": 85.2, "low": 84.64, "close": 84.64, "volume": 1.416, "close_time": 1750305599999}, {"open_time": 1750305600000, "open": 84.63, "high": 85.25, "low": 84.63, "close": 85.17, "volume": 1.915, "close_time": 1750309199999}, {"open_time": 1750309200000, "open": 85.37, "high": 85.37, "low": 85.37, "close": 85.37, "volume": 0.234, "close_time": 1750312799999}, {"open_time": 1750312800000, "open": 85.21, "high": 85.22, "low": 85.0, "close": 85.0, "volume": 3.613, "close_time": 1750316399999}, {"open_time": 1750316400000, "open": 85.0, "high": 85.0, "low": 85.0, "close": 85.0, "volume": 0.0, "close_time": 1750319999999}, {"open_time": 1750320000000, "open": 84.9, "high": 84.9, "low": 84.9, "close": 84.9, "volume": 0.172, "close_time": 1750323599999}, {"open_time": 1750323600000, "open": 84.87, "high": 85.37, "low": 84.86, "close": 84.86, "volume": 2.362, "close_time": 1750327199999}, {"open_time": 1750327200000, "open": 85.35, "high": 85.81, "low": 85.34, "close": 85.81, "volume": 53.845, "close_time": 1750330799999}, {"open_time": 1750330800000, "open": 85.6, "high": 85.6, "low": 85.34, "close": 85.34, "volume": 0.483, "close_time": 1750334399999}, {"open_time": 1750334400000, "open": 85.18, "high": 85.83, "low": 85.18, "close": 85.83, "volume": 1.844, "close_time": 1750337999999}, {"open_time": 1750338000000, "open": 85.38, "high": 85.5, "low": 85.36, "close": 85.5, "volume": 4.098, "close_time": 1750341599999}, {"open_time": 1750341600000, "open": 85.0, "high": 85.0, "low": 84.44, "close": 84.65, "volume": 46.095, "close_time": 1750345199999}, {"open_time": 1750345200000, "open": 84.99, "high": 85.0, "low": 84.99, "close": 85.0, "volume": 1.323, "close_time": 1750348799999}, {"open_time": 1750348800000, "open": 84.89, "high": 85.31, "low": 84.65, "close": 84.65, "volume": 19.008, "close_time": 1750352399999}, {"open_time": 1750352400000, "open": 84.42, "high": 84.99, "low": 84.32, "close": 84.95, "volume": 7.288, "close_time": 1750355999999}, {"open_time": 1750356000000, "open": 84.9, "high": 85.36, "low": 84.39, "close": 84.83, "volume": 21.917, "close_time": 1750359599999}, {"open_time": 1750359600000, "open": 84.84, "high": 85.39, "low": 84.84, "close": 85.05, "volume": 6.029, "close_time": 1750363199999}, {"open_time": 1750363200000, "open": 84.85, "high": 84.85, "low": 84.85, "close": 84.85, "volume": 0.515, "close_time": 1750366799999}, {"open_time": 1750366800000, "open": 84.71, "high": 85.18, "low": 84.71, "close": 85.16, "volume": 8.718, "close_time": 1750370399999}, {"open_time": 1750370400000, "open": 85.16, "high": 85.16, "low": 85.16, "close": 85.16, "volume": 0.0, "close_time": 1750373999999}, {"open_time": 1750374000000, "open": 84.99, "high": 85.04, "low": 84.99, "close": 85.04, "volume": 0.405, "close_time": 1750377599999}, {"open_time": 1750377600000, "open": 84.79, "high": 85.03, "low": 84.51, "close": 85.02, "volume": 6.437, "close_time": 1750381199999}, {"open_time": 1750381200000, "open": 85.02, "high": 85.02, "low": 84.8, "close": 84.82, "volume": 2.428, "close_time": 1750384799999}, {"open_time": 1750384800000, "open": 84.84, "high": 84.94, "low": 84.38, "close": 84.86, "volume": 59.773, "close_time": 1750388399999}, {"open_time": 1750388400000, "open": 84.7, "high": 85.03, "low": 84.6, "close": 85.03, "volume": 12.081, "close_time": 1750391999999}, {"open_time": 1750392000000, "open": 84.94, "high": 85.4, "low": 84.19, "close": 84.19, "volume": 58.517, "close_time": 1750395599999}, {"open_time": 1750395600000, "open": 84.44, "high": 84.74, "low": 84.31, "close": 84.72, "volume": 30.696, "close_time": 1750399199999}, {"open_time": 1750399200000, "open": 84.84, "high": 84.84, "low": 84.39, "close": 84.55, "volume": 3.543, "close_time": 1750402799999}, {"open_time": 1750402800000, "open": 84.92, "high": 85.55, "low": 84.92, "close": 85.46, "volume": 14.198, "close_time": 1750406399999}, {"open_time": 1750406400000, "open": 85.47, "high": 85.67, "low": 85.47, "close": 85.67, "volume": 0.645, "close_time": 1750409999999}, {"open_time": 1750410000000, "open": 85.58, "high": 85.58, "low": 85.23, "close": 85.39, "volume": 6.301, "close_time": 1750413599999}, {"open_time": 1750413600000, "open": 85.55, "high": 85.88, "low": 85.32, "close": 85.88, "volume": 11.492, "close_time": 1750417199999}, {"open_time": 1750417200000, "open": 85.75, "high": 85.79, "low": 85.75, "close": 85.78, "volume": 7.834, "close_time": 1750420799999}, {"open_time": 1750420800000, "open": 85.36, "high": 85.86, "low": 85.34, "close": 85.86, "volume": 8.504, "close_time": 1750424399999}, {"open_time": 1750424400000, "open": 85.82, "high": 85.82, "low": 85.58, "close": 85.58, "volume": 2.83, "close_time": 1750427999999}, {"open_time": 1750428000000, "open": 85.63, "high": 85.63, "low": 83.89, "close": 84.02, "volume": 27.86, "close_time": 1750431599999}, {"open_time": 1750431600000, "open": 83.99, "high": 84.26, "low": 83.72, "close": 83.84, "volume": 9.695, "close_time": 1750435199999}, {"open_time": 1750435200000, "open": 83.93, "high": 83.94, "low": 82.98, "close": 83.07, "volume": 12.938, "close_time": 1750438799999}, {"open_time": 1750438800000, "open": 82.95, "high": 83.63, "low": 80.97, "close": 82.45, "volume": 78.115, "close_time": 1750442399999}, {"open_time": 1750442400000, "open": 82.5, "high": 83.0, "low": 82.5, "close": 82.9, "volume": 9.245, "close_time": 1750445999999}, {"open_time": 1750446000000, "open": 82.8, "high": 82.8, "low": 82.79, "close": 82.79, "volume": 0.214, "close_time": 1750449599999}, {"open_time": 1750449600000, "open": 83.05, "high": 83.72, "low": 82.76, "close": 82.76, "volume": 78.27, "close_time": 1750453199999}, {"open_time": 1750453200000, "open": 83.18, "high": 83.18, "low": 82.76, "close": 83.13, "volume": 12.452, "close_time": 1750456799999}, {"open_time": 1750456800000, "open": 82.87, "high": 82.87, "low": 82.51, "close": 82.54, "volume": 22.093, "close_time": 1750460399999}, {"open_time": 1750460400000, "open": 82.68, "high": 82.93, "low": 82.68, "close": 82.85, "volume": 11.097, "close_time": 1750463999999}, {"open_time": 1750464000000, "open": 82.65, "high": 83.26, "low": 82.35, "close": 82.99, "volume": 8.365, "close_time": 1750467599999}, {"open_time": 1750467600000, "open": 82.92, "high": 83.6, "low": 82.9, "close": 83.6, "volume": 5.477, "close_time": 1750471199999}, {"open_time": 1750471200000, "open": 83.6, "high": 83.6, "low": 83.21, "close": 83.21, "volume": 0.334, "close_time": 1750474799999}, {"open_time": 1750474800000, "open": 83.63, "high": 83.63, "low": 83.63, "close": 83.63, "volume": 0.347, "close_time": 1750478399999}, {"open_time": 1750478400000, "open": 83.57, "high": 83.59, "low": 83.57, "close": 83.59, "volume": 59.787, "close_time": 1750481999999}, {"open_time": 1750482000000, "open": 83.72, "high": 83.79, "low": 83.57, "close": 83.59, "volume": 2.119, "close_time": 1750485599999}, {"open_time": 1750485600000, "open": 83.8, "high": 84.07, "low": 83.8, "close": 84.07, "volume": 1.876, "close_time": 1750489199999}, {"open_time": 1750489200000, "open": 83.72, "high": 83.78, "low": 83.62, "close": 83.62, "volume": 2.553, "close_time": 1750492799999}, {"open_time": 1750492800000, "open": 83.35, "high": 83.35, "low": 83.35, "close": 83.35, "volume": 0.306, "close_time": 1750496399999}, {"open_time": 1750496400000, "open": 83.36, "high": 83.37, "low": 83.23, "close": 83.23, "volume": 23.481, "close_time": 1750499999999}, {"open_time": 1750500000000, "open": 83.15, "high": 83.15, "low": 83.15, "close": 83.15, "volume": 0.096, "close_time": 1750503599999}, {"open_time": 1750503600000, "open": 83.18, "high": 83.31, "low": 83.18, "close": 83.24, "volume": 7.63, "close_time": 1750507199999}, {"open_time": 1750507200000, "open": 83.23, "high": 83.23, "low": 83.23, "close": 83.23, "volume": 0.3, "close_time": 1750510799999}, {"open_time": 1750510800000, "open": 83.08, "high": 83.08, "low": 82.56, "close": 82.68, "volume": 9.294, "close_time": 1750514399999}, {"open_time": 1750514400000, "open": 82.9, "high": 82.9, "low": 82.61, "close": 82.71, "volume": 2.245, "close_time": 1750517999999}, {"open_time": 1750518000000, "open": 82.73, "high": 82.73, "low": 82.44, "close": 82.56, "volume": 9.182, "close_time": 1750521599999}, {"open_time": 1750521600000, "open": 82.81, "high": 82.82, "low": 82.55, "close": 82.68, "volume": 3.889, "close_time": 1750525199999}, {"open_time": 1750525200000, "open": 82.75, "high": 82.76, "low": 82.05, "close": 82.05, "volume": 12.732, "close_time": 1750528799999}, {"open_time": 1750528800000, "open": 82.18, "high": 82.63, "low": 81.72, "close": 81.72, "volume": 10.149, "close_time": 1750532399999}, {"open_time": 1750532400000, "open": 81.59, "high": 81.68, "low": 80.85, "close": 80.92, "volume": 61.637, "close_time": 1750535999999}, {"open_time": 1750536000000, "open": 81.06, "high": 81.54, "low": 81.06, "close": 81.54, "volume": 14.473, "close_time": 1750539599999}, {"open_time": 1750539600000, "open": 80.98, "high": 80.98, "low": 78.75, "close": 80.05, "volume": 91.579, "close_time": 1750543199999}, {"open_time": 1750543200000, "open": 79.96, "high": 80.29, "low": 79.0, "close": 80.21, "volume": 169.693, "close_time": 1750546799999}, {"open_time": 1750546800000, "open": 80.2, "high": 80.23, "low": 78.91, "close": 79.67, "volume": 10.977, "close_time": 1750550399999}, {"open_time": 1750550400000, "open": 80.17, "high": 81.3, "low": 79.73, "close": 81.3, "volume": 12.603, "close_time": 1750553999999}, {"open_time": 1750554000000, "open": 81.21, "high": 81.24, "low": 80.29, "close": 80.29, "volume": 5.377, "close_time": 1750557599999}, {"open_time": 1750557600000, "open": 79.98, "high": 80.25, "low": 79.75, "close": 80.24, "volume": 19.1, "close_time": 1750561199999}, {"open_time": 1750561200000, "open": 80.68, "high": 80.69, "low": 80.01, "close": 80.43, "volume": 15.147, "close_time": 1750564799999}, {"open_time": 1750564800000, "open": 80.52, "high": 80.96, "low": 80.43, "close": 80.95, "volume": 10.356, "close_time": 1750568399999}, {"open_time": 1750568400000, "open": 81.04, "high": 81.3, "low": 81.03, "close": 81.16, "volume": 1.218, "close_time": 1750571999999}, {"open_time": 1750572000000, "open": 81.62, "high": 81.86, "low": 81.62, "close": 81.84, "volume": 4.471, "close_time": 1750575599999}, {"open_time": 1750575600000, "open": 81.19, "high": 81.26, "low": 80.99, "close": 81.14, "volume": 2.91, "close_time": 1750579199999}, {"open_time": 1750579200000, "open": 81.19, "high": 81.19, "low": 81.08, "close": 81.08, "volume": 0.571, "close_time": 1750582799999}, {"open_time": 1750582800000, "open": 81.23, "high": 81.23, "low": 80.41, "close": 80.41, "volume": 12.005, "close_time": 1750586399999}, {"open_time": 1750586400000, "open": 80.29, "high": 80.93, "low": 80.29, "close": 80.93, "volume": 4.68, "close_time": 1750589999999}, {"open_time": 1750590000000, "open": 81.03, "high": 81.03, "low": 81.01, "close": 81.01, "volume": 2.091, "close_time": 1750593599999}, {"open_time": 1750593600000, "open": 81.3, "high": 81.3, "low": 80.82, "close": 80.82, "volume": 0.524, "close_time": 1750597199999}, {"open_time": 1750597200000, "open": 81.07, "high": 81.07, "low": 78.39, "close": 79.3, "volume": 82.346, "close_time": 1750600799999}, {"open_time": 1750600800000, "open": 79.43, "high": 79.43, "low": 77.64, "close": 78.71, "volume": 88.756, "close_time": 1750604399999}, {"open_time": 1750604400000, "open": 78.71, "high": 78.86, "low": 78.05, "close": 78.05, "volume": 11.444, "close_time": 1750607999999}, {"open_time": 1750608000000, "open": 77.9, "high": 78.46, "low": 77.42, "close": 78.23, "volume": 34.942, "close_time": 1750611599999}, {"open_time": 1750611600000, "open": 78.5, "high": 79.25, "low": 78.42, "close": 78.94, "volume": 21.582, "close_time": 1750615199999}, {"open_time": 1750615200000, "open": 79.0, "high": 79.0, "low": 78.23, "close": 78.23, "volume": 54.93, "close_time": 1750618799999}, {"open_time": 1750618800000, "open": 78.52, "high": 78.55, "low": 78.08, "close": 78.1, "volume": 79.269, "close_time": 1750622399999}, {"open_time": 1750622400000, "open": 77.97, "high": 78.47, "low": 76.47, "close": 78.47, "volume": 70.538, "close_time": 1750625999999}, {"open_time": 1750626000000, "open": 78.34, "high": 78.85, "low": 77.93, "close": 78.38, "volume": 8.22, "close_time": 1750629599999}, {"open_time": 1750629600000, "open": 78.27, "high": 80.11, "low": 78.27, "close": 80.11, "volume": 33.613, "close_time": 1750633199999}, {"open_time": 1750633200000, "open": 80.17, "high": 80.27, "low": 79.89, "close": 80.11, "volume": 4.548, "close_time": 1750636799999}, {"open_time": 1750636800000, "open": 80.35, "high": 80.86, "low": 79.81, "close": 80.38, "volume": 25.958, "close_time": 1750640399999}, {"open_time": 1750640400000, "open": 80.39, "high": 80.71, "low": 80.03, "close": 80.71, "volume": 3.985, "close_time": 1750643999999}, {"open_time": 1750644000000, "open": 80.86, "high": 80.86, "low": 79.77, "close": 79.77, "volume": 2.449, "close_time": 1750647599999}, {"open_time": 1750647600000, "open": 79.72, "high": 79.91, "low": 79.7, "close": 79.81, "volume": 8.222, "close_time": 1750651199999}, {"open_time": 1750651200000, "open": 79.98, "high": 80.35, "low": 79.94, "close": 80.35, "volume": 2.9, "close_time": 1750654799999}, {"open_time": 1750654800000, "open": 80.16, "high": 80.59, "low": 80.16, "close": 80.57, "volume": 3.544, "close_time": 1750658399999}, {"open_time": 1750658400000, "open": 80.8, "high": 80.8, "low": 80.8, "close": 80.8, "volume": 1.128, "close_time": 1750661999999}, {"open_time": 1750662000000, "open": 80.92, "high": 81.05, "low": 80.61, "close": 80.81, "volume": 2.556, "close_time": 1750665599999}, {"open_time": 1750665600000, "open": 80.99, "high": 80.99, "low": 80.99, "close": 80.99, "volume": 0.926, "close_time": 1750669199999}, {"open_time": 1750669200000, "open": 80.53, "high": 80.69, "low": 80.16, "close": 80.69, "volume": 2.078, "close_time": 1750672799999}, {"open_time": 1750672800000, "open": 80.89, "high": 80.89, "low": 80.89, "close": 80.89, "volume": 0.11, "close_time": 1750676399999}, {"open_time": 1750676400000, "open": 80.89, "high": 80.89, "low": 80.89, "close": 80.89, "volume": 0.0, "close_time": 1750679999999}, {"open_time": 1750680000000, "open": 81.22, "high": 81.54, "low": 81.22, "close": 81.54, "volume": 0.705, "close_time": 1750683599999}, {"open_time": 1750683600000, "open": 81.37, "high": 82.0, "low": 80.71, "close": 81.83, "volume": 20.664, "close_time": 1750687199999}, {"open_time": 1750687200000, "open": 81.93, "high": 82.17, "low": 80.97, "close": 80.97, "volume": 25.096, "close_time": 1750690799999}, {"open_time": 1750690800000, "open": 81.32, "high": 81.91, "low": 81.22, "close": 81.22, "volume": 2.777, "close_time": 1750694399999}, {"open_time": 1750694400000, "open": 80.8, "high": 80.8, "low": 79.48, "close": 80.48, "volume": 30.494, "close_time": 1750697999999}, {"open_time": 1750698000000, "open": 80.58, "high": 81.91, "low": 80.38, "close": 81.58, "volume": 10.286, "close_time": 1750701599999}, {"open_time": 1750701600000, "open": 81.98, "high": 82.81, "low": 81.98, "close": 82.79, "volume": 11.837, "close_time": 1750705199999}, {"open_time": 1750705200000, "open": 82.82, "high": 83.11, "low": 82.82, "close": 83.09, "volume": 3.272, "close_time": 1750708799999}, {"open_time": 1750708800000, "open": 83.14, "high": 84.03, "low": 82.92, "close": 83.5, "volume": 59.497, "close_time": 1750712399999}, {"open_time": 1750712400000, "open": 83.51, "high": 83.63, "low": 83.43, "close": 83.63, "volume": 80.237, "close_time": 1750715999999}, {"open_time": 1750716000000, "open": 84.09, "high": 85.17, "low": 84.09, "close": 84.88, "volume": 62.841, "close_time": 1750719599999}, {"open_time": 1750719600000, "open": 85.35, "high": 85.35, "low": 84.98, "close": 85.05, "volume": 15.844, "close_time": 1750723199999}, {"open_time": 1750723200000, "open": 84.75, "high": 85.07, "low": 84.3, "close": 84.9, "volume": 21.393, "close_time": 1750726799999}, {"open_time": 1750726800000, "open": 85.02, "high": 85.24, "low": 84.87, "close": 84.87, "volume": 19.917, "close_time": 1750730399999}, {"open_time": 1750730400000, "open": 84.57, "high": 84.64, "low": 84.57, "close": 84.6, "volume": 1.08, "close_time": 1750733999999}, {"open_time": 1750734000000, "open": 84.39, "high": 84.39, "low": 84.39, "close": 84.39, "volume": 0.355, "close_time": 1750737599999}, {"open_time": 1750737600000, "open": 84.41, "high": 84.41, "low": 84.31, "close": 84.31, "volume": 7.088, "close_time": 1750741199999}, {"open_time": 1750741200000, "open": 84.38, "high": 85.07, "low": 84.38, "close": 85.07, "volume": 8.831, "close_time": 1750744799999}, {"open_time": 1750744800000, "open": 84.79, "high": 85.07, "low": 84.79, "close": 85.0, "volume": 62.859, "close_time": 1750748399999}, {"open_time": 1750748400000, "open": 84.79, "high": 84.93, "low": 84.57, "close": 84.57, "volume": 0.827, "close_time": 1750751999999}, {"open_time": 1750752000000, "open": 84.38, "high": 84.42, "low": 84.23, "close": 84.42, "volume": 4.235, "close_time": 1750755599999}, {"open_time": 1750755600000, "open": 84.42, "high": 84.73, "low": 84.41, "close": 84.73, "volume": 7.139, "close_time": 1750759199999}, {"open_time": 1750759200000, "open": 84.55, "high": 84.65, "low": 84.29, "close": 84.29, "volume": 8.573, "close_time": 1750762799999}, {"open_time": 1750762800000, "open": 84.11, "high": 84.41, "low": 83.9, "close": 84.38, "volume": 3.212, "close_time": 1750766399999}, {"open_time": 1750766400000, "open": 84.35, "high": 84.35, "low": 83.97, "close": 84.21, "volume": 4.045, "close_time": 1750769999999}, {"open_time": 1750770000000, "open": 84.39, "high": 84.39, "low": 84.18, "close": 84.18, "volume": 0.198, "close_time": 1750773599999}, {"open_time": 1750773600000, "open": 83.98, "high": 84.58, "low": 83.97, "close": 84.58, "volume": 4.586, "close_time": 1750777199999}, {"open_time": 1750777200000, "open": 84.21, "high": 84.47, "low": 84.21, "close": 84.47, "volume": 1.588, "close_time": 1750780799999}, {"open_time": 1750780800000, "open": 84.26, "high": 84.71, "low": 84.15, "close": 84.28, "volume": 19.743, "close_time": 1750784399999}, {"open_time": 1750784400000, "open": 84.87, "high": 84.87, "low": 84.06, "close": 84.39, "volume": 2.013, "close_time": 1750787999999}, {"open_time": 1750788000000, "open": 84.36, "high": 84.69, "low": 84.15, "close": 84.15, "volume": 2.771, "close_time": 1750791599999}, {"open_time": 1750791600000, "open": 84.59, "high": 84.59, "low": 84.14, "close": 84.48, "volume": 14.067, "close_time": 1750795199999}, {"open_time": 1750795200000, "open": 84.48, "high": 84.48, "low": 84.48, "close": 84.48, "volume": 0.0, "close_time": 1750798799999}, {"open_time": 1750798800000, "open": 84.92, "high": 85.08, "low": 84.82, "close": 84.82, "volume": 1.644, "close_time": 1750802399999}, {"open_time": 1750802400000, "open": 85.12, "high": 85.12, "low": 84.88, "close": 84.88, "volume": 5.989, "close_time": 1750805999999}, {"open_time": 1750806000000, "open": 84.75, "high": 84.81, "low": 84.64, "close": 84.81, "volume": 2.033, "close_time": 1750809599999}, {"open_time": 1750809600000, "open": 84.96, "high": 85.1, "low": 84.27, "close": 85.1, "volume": 14.972, "close_time": 1750813199999}, {"open_time": 1750813200000, "open": 84.92, "high": 85.27, "low": 84.52, "close": 85.02, "volume": 13.019, "close_time": 1750816799999}, {"open_time": 1750816800000, "open": 84.86, "high": 85.32, "low": 84.86, "close": 84.86, "volume": 6.198, "close_time": 1750820399999}, {"open_time": 1750820400000, "open": 85.01, "high": 85.01, "low": 85.01, "close": 85.01, "volume": 0.743, "close_time": 1750823999999}, {"open_time": 1750824000000, "open": 85.05, "high": 85.06, "low": 85.05, "close": 85.06, "volume": 3.861, "close_time": 1750827599999}, {"open_time": 1750827600000, "open": 84.87, "high": 84.89, "low": 84.75, "close": 84.83, "volume": 0.679, "close_time": 1750831199999}, {"open_time": 1750831200000, "open": 85.01, "high": 85.02, "low": 85.01, "close": 85.02, "volume": 1.252, "close_time": 1750834799999}, {"open_time": 1750834800000, "open": 85.38, "high": 85.48, "low": 85.24, "close": 85.24, "volume": 8.266, "close_time": 1750838399999}, {"open_time": 1750838400000, "open": 84.95, "high": 85.02, "low": 84.95, "close": 85.02, "volume": 0.484, "close_time": 1750841999999}, {"open_time": 1750842000000, "open": 85.05, "high": 85.15, "low": 84.52, "close": 84.52, "volume": 12.815, "close_time": 1750845599999}, {"open_time": 1750845600000, "open": 84.51, "high": 84.51, "low": 84.48, "close": 84.48, "volume": 3.899, "close_time": 1750849199999}, {"open_time": 1750849200000, "open": 84.11, "high": 84.41, "low": 84.06, "close": 84.41, "volume": 1.248, "close_time": 1750852799999}, {"open_time": 1750852800000, "open": 84.53, "high": 84.74, "low": 84.53, "close": 84.74, "volume": 6.523, "close_time": 1750856399999}, {"open_time": 1750856400000, "open": 84.69, "high": 85.38, "low": 84.68, "close": 85.01, "volume": 8.333, "close_time": 1750859999999}, {"open_time": 1750860000000, "open": 85.18, "high": 85.18, "low": 84.26, "close": 84.81, "volume": 14.218, "close_time": 1750863599999}, {"open_time": 1750863600000, "open": 84.29, "high": 84.37, "low": 84.01, "close": 84.37, "volume": 4.756, "close_time": 1750867199999}, {"open_time": 1750867200000, "open": 84.34, "high": 84.34, "low": 84.02, "close": 84.06, "volume": 1.523, "close_time": 1750870799999}, {"open_time": 1750870800000, "open": 84.31, "high": 84.66, "low": 84.31, "close": 84.31, "volume": 4.566, "close_time": 1750874399999}, {"open_time": 1750874400000, "open": 84.25, "high": 84.61, "low": 84.25, "close": 84.39, "volume": 1.884, "close_time": 1750877999999}, {"open_time": 1750878000000, "open": 84.66, "high": 84.94, "low": 84.16, "close": 84.51, "volume": 22.668, "close_time": 1750881599999}, {"open_time": 1750881600000, "open": 84.91, "high": 84.93, "low": 84.72, "close": 84.72, "volume": 2.119, "close_time": 1750885199999}, {"open_time": 1750885200000, "open": 85.03, "high": 85.17, "low": 83.8, "close": 83.8, "volume": 26.789, "close_time": 1750888799999}, {"open_time": 1750888800000, "open": 84.41, "high": 84.61, "low": 84.33, "close": 84.34, "volume": 9.254, "close_time": 1750892399999}, {"open_time": 1750892400000, "open": 84.05, "high": 84.45, "low": 84.03, "close": 84.45, "volume": 11.222, "close_time": 1750895999999}, {"open_time": 1750896000000, "open": 84.62, "high": 85.01, "low": 84.38, "close": 85.01, "volume": 2.511, "close_time": 1750899599999}, {"open_time": 1750899600000, "open": 84.99, "high": 85.48, "low": 84.92, "close": 85.47, "volume": 2.056, "close_time": 1750903199999}, {"open_time": 1750903200000, "open": 85.12, "high": 85.21, "low": 84.77, "close": 85.21, "volume": 1.302, "close_time": 1750906799999}, {"open_time": 1750906800000, "open": 85.5, "high": 85.52, "low": 84.6, "close": 85.14, "volume": 23.422, "close_time": 1750910399999}, {"open_time": 1750910400000, "open": 85.22, "high": 85.22, "low": 84.93, "close": 84.93, "volume": 1.507, "close_time": 1750913999999}, {"open_time": 1750914000000, "open": 84.99, "high": 84.99, "low": 84.99, "close": 84.99, "volume": 0.11, "close_time": 1750917599999}, {"open_time": 1750917600000, "open": 85.22, "high": 85.28, "low": 85.22, "close": 85.28, "volume": 1.884, "close_time": 1750921199999}, {"open_time": 1750921200000, "open": 85.37, "high": 85.57, "low": 85.37, "close": 85.46, "volume": 1.444, "close_time": 1750924799999}, {"open_time": 1750924800000, "open": 85.63, "high": 85.81, "low": 85.63, "close": 85.81, "volume": 4.44, "close_time": 1750928399999}, {"open_time": 1750928400000, "open": 85.81, "high": 85.81, "low": 85.81, "close": 85.81, "volume": 0.0, "close_time": 1750931999999}, {"open_time": 1750932000000, "open": 85.4, "high": 85.47, "low": 85.4, "close": 85.47, "volume": 0.213, "close_time": 1750935599999}, {"open_time": 1750935600000, "open": 85.28, "high": 85.28, "low": 85.03, "close": 85.03, "volume": 1.865, "close_time": 1750939199999}, {"open_time": 1750939200000, "open": 84.88, "high": 85.05, "low": 84.4, "close": 84.55, "volume": 2.144, "close_time": 1750942799999}, {"open_time": 1750942800000, "open": 84.43, "high": 84.43, "low": 84.11, "close": 84.11, "volume": 0.825, "close_time": 1750946399999}, {"open_time": 1750946400000, "open": 84.12, "high": 85.04, "low": 83.89, "close": 84.97, "volume": 26.713, "close_time": 1750949999999}, {"open_time": 1750950000000, "open": 85.16, "high": 85.24, "low": 84.09, "close": 84.35, "volume": 7.517, "close_time": 1750953599999}, {"open_time": 1750953600000, "open": 84.69, "high": 84.69, "low": 84.23, "close": 84.23, "volume": 2.746, "close_time": 1750957199999}, {"open_time": 1750957200000, "open": 84.24, "high": 84.42, "low": 84.16, "close": 84.16, "volume": 33.962, "close_time": 1750960799999}, {"open_time": 1750960800000, "open": 84.66, "high": 84.66, "low": 84.24, "close": 84.39, "volume": 5.583, "close_time": 1750964399999}, {"open_time": 1750964400000, "open": 84.4, "high": 85.17, "low": 84.4, "close": 85.17, "volume": 16.397, "close_time": 1750967999999}, {"open_time": 1750968000000, "open": 85.22, "high": 85.45, "low": 85.22, "close": 85.45, "volume": 1.427, "close_time": 1750971599999}, {"open_time": 1750971600000, "open": 85.09, "high": 85.09, "low": 84.55, "close": 84.55, "volume": 2.1, "close_time": 1750975199999}, {"open_time": 1750975200000, "open": 84.6, "high": 84.6, "low": 84.52, "close": 84.53, "volume": 0.473, "close_time": 1750978799999}, {"open_time": 1750978800000, "open": 84.53, "high": 84.53, "low": 84.53, "close": 84.53, "volume": 0.0, "close_time": 1750982399999}, {"open_time": 1750982400000, "open": 84.27, "high": 84.48, "low": 83.9, "close": 83.99, "volume": 4.055, "close_time": 1750985999999}, {"open_time": 1750986000000, "open": 83.81, "high": 84.82, "low": 83.72, "close": 84.56, "volume": 48.415, "close_time": 1750989599999}, {"open_time": 1750989600000, "open": 85.16, "high": 85.61, "low": 85.12, "close": 85.13, "volume": 101.441, "close_time": 1750993199999}, {"open_time": 1750993200000, "open": 85.24, "high": 85.64, "low": 85.24, "close": 85.6, "volume": 35.422, "close_time": 1750996799999}, {"open_time": 1750996800000, "open": 84.88, "high": 85.55, "low": 84.87, "close": 85.55, "volume": 2.212, "close_time": 1751000399999}, {"open_time": 1751000400000, "open": 85.24, "high": 85.48, "low": 84.84, "close": 84.84, "volume": 39.402, "close_time": 1751003999999}, {"open_time": 1751004000000, "open": 84.84, "high": 84.84, "low": 84.84, "close": 84.84, "volume": 0.479, "close_time": 1751007599999}, {"open_time": 1751007600000, "open": 85.21, "high": 85.34, "low": 85.08, "close": 85.12, "volume": 5.389, "close_time": 1751011199999}, {"open_time": 1751011200000, "open": 84.93, "high": 84.93, "low": 84.49, "close": 84.49, "volume": 1.604, "close_time": 1751014799999}, {"open_time": 1751014800000, "open": 84.19, "high": 84.5, "low": 84.19, "close": 84.4, "volume": 48.214, "close_time": 1751018399999}, {"open_time": 1751018400000, "open": 84.69, "high": 84.69, "low": 84.69, "close": 84.69, "volume": 0.291, "close_time": 1751021999999}, {"open_time": 1751022000000, "open": 84.45, "high": 84.45, "low": 84.21, "close": 84.45, "volume": 3.255, "close_time": 1751025599999}, {"open_time": 1751025600000, "open": 84.53, "high": 84.56, "low": 84.06, "close": 84.06, "volume": 4.878, "close_time": 1751029199999}, {"open_time": 1751029200000, "open": 83.9, "high": 84.12, "low": 83.58, "close": 83.69, "volume": 13.547, "close_time": 1751032799999}, {"open_time": 1751032800000, "open": 84.03, "high": 84.03, "low": 83.41, "close": 83.41, "volume": 86.074, "close_time": 1751036399999}, {"open_time": 1751036400000, "open": 83.41, "high": 84.31, "low": 83.4, "close": 84.31, "volume": 9.525, "close_time": 1751039999999}, {"open_time": 1751040000000, "open": 84.23, "high": 84.84, "low": 84.1, "close": 84.1, "volume": 13.293, "close_time": 1751043599999}, {"open_time": 1751043600000, "open": 84.35, "high": 84.35, "low": 83.43, "close": 83.67, "volume": 17.603, "close_time": 1751047199999}, {"open_time": 1751047200000, "open": 83.69, "high": 83.69, "low": 83.28, "close": 83.43, "volume": 1.82, "close_time": 1751050799999}, {"open_time": 1751050800000, "open": 83.62, "high": 84.02, "low": 83.49, "close": 84.02, "volume": 4.728, "close_time": 1751054399999}, {"open_time": 1751054400000, "open": 84.14, "high": 84.68, "low": 84.13, "close": 84.68, "volume": 4.528, "close_time": 1751057999999}, {"open_time": 1751058000000, "open": 84.6, "high": 84.93, "low": 84.6, "close": 84.84, "volume": 7.797, "close_time": 1751061599999}, {"open_time": 1751061600000, "open": 84.93, "high": 85.22, "low": 84.76, "close": 85.11, "volume": 7.512, "close_time": 1751065199999}, {"open_time": 1751065200000, "open": 84.98, "high": 84.98, "low": 84.77, "close": 84.77, "volume": 2.284, "close_time": 1751068799999}, {"open_time": 1751068800000, "open": 84.77, "high": 85.18, "low": 84.38, "close": 84.68, "volume": 11.589, "close_time": 1751072399999}, {"open_time": 1751072400000, "open": 84.55, "high": 84.92, "low": 84.52, "close": 84.92, "volume": 4.566, "close_time": 1751075999999}, {"open_time": 1751076000000, "open": 85.2, "high": 85.23, "low": 84.82, "close": 85.2, "volume": 5.67, "close_time": 1751079599999}, {"open_time": 1751079600000, "open": 85.2, "high": 85.22, "low": 85.2, "close": 85.22, "volume": 4.029, "close_time": 1751083199999}, {"open_time": 1751083200000, "open": 85.22, "high": 85.29, "low": 85.22, "close": 85.29, "volume": 3.622, "close_time": 1751086799999}, {"open_time": 1751086800000, "open": 85.3, "high": 85.3, "low": 85.23, "close": 85.23, "volume": 3.495, "close_time": 1751090399999}, {"open_time": 1751090400000, "open": 85.29, "high": 85.52, "low": 85.17, "close": 85.49, "volume": 107.05, "close_time": 1751093999999}, {"open_time": 1751094000000, "open": 85.54, "high": 85.54, "low": 85.48, "close": 85.48, "volume": 0.408, "close_time": 1751097599999}, {"open_time": 1751097600000, "open": 84.98, "high": 85.42, "low": 84.98, "close": 85.28, "volume": 2.033, "close_time": 1751101199999}, {"open_time": 1751101200000, "open": 84.99, "high": 84.99, "low": 84.81, "close": 84.81, "volume": 1.195, "close_time": 1751104799999}, {"open_time": 1751104800000, "open": 85.56, "high": 85.74, "low": 85.4, "close": 85.66, "volume": 21.893, "close_time": 1751108399999}, {"open_time": 1751108400000, "open": 85.42, "high": 85.64, "low": 85.42, "close": 85.64, "volume": 0.281, "close_time": 1751111999999}, {"open_time": 1751112000000, "open": 85.4, "high": 85.77, "low": 85.4, "close": 85.64, "volume": 102.482, "close_time": 1751115599999}, {"open_time": 1751115600000, "open": 85.54, "high": 85.59, "low": 85.0, "close": 85.56, "volume": 108.514, "close_time": 1751119199999}, {"open_time": 1751119200000, "open": 85.76, "high": 85.81, "low": 85.61, "close": 85.81, "volume": 1.554, "close_time": 1751122799999}, {"open_time": 1751122800000, "open": 85.66, "high": 86.4, "low": 85.65, "close": 86.4, "volume": 27.821, "close_time": 1751126399999}, {"open_time": 1751126400000, "open": 86.56, "high": 87.07, "low": 85.96, "close": 87.0, "volume": 26.693, "close_time": 1751129999999}, {"open_time": 1751130000000, "open": 86.45, "high": 87.29, "low": 86.45, "close": 87.28, "volume": 63.958, "close_time": 1751133599999}, {"open_time": 1751133600000, "open": 87.21, "high": 87.37, "low": 86.76, "close": 87.07, "volume": 16.836, "close_time": 1751137199999}, {"open_time": 1751137200000, "open": 87.13, "high": 87.14, "low": 86.69, "close": 86.69, "volume": 5.251, "close_time": 1751140799999}, {"open_time": 1751140800000, "open": 86.46, "high": 86.49, "low": 86.09, "close": 86.09, "volume": 41.399, "close_time": 1751144399999}, {"open_time": 1751144400000, "open": 85.96, "high": 86.34, "low": 85.95, "close": 86.34, "volume": 54.559, "close_time": 1751147999999}, {"open_time": 1751148000000, "open": 86.3, "high": 86.42, "low": 86.3, "close": 86.42, "volume": 1.127, "close_time": 1751151599999}, {"open_time": 1751151600000, "open": 86.07, "high": 86.07, "low": 86.06, "close": 86.06, "volume": 0.2, "close_time": 1751155199999}, {"open_time": 1751155200000, "open": 86.27, "high": 86.46, "low": 85.83, "close": 86.21, "volume": 69.301, "close_time": 1751158799999}, {"open_time": 1751158800000, "open": 86.41, "high": 86.5, "low": 86.08, "close": 86.27, "volume": 98.638, "close_time": 1751162399999}, {"open_time": 1751162400000, "open": 86.22, "high": 86.22, "low": 86.01, "close": 86.01, "volume": 5.946, "close_time": 1751165999999}, {"open_time": 1751166000000, "open": 86.5, "high": 86.5, "low": 86.12, "close": 86.22, "volume": 19.482, "close_time": 1751169599999}, {"open_time": 1751169600000, "open": 86.62, "high": 86.64, "low": 86.19, "close": 86.44, "volume": 3.978, "close_time": 1751173199999}, {"open_time": 1751173200000, "open": 86.44, "high": 86.44, "low": 86.44, "close": 86.44, "volume": 0.0, "close_time": 1751176799999}, {"open_time": 1751176800000, "open": 86.55, "high": 86.73, "low": 86.55, "close": 86.73, "volume": 0.853, "close_time": 1751180399999}, {"open_time": 1751180400000, "open": 86.85, "high": 86.88, "low": 86.69, "close": 86.88, "volume": 0.98, "close_time": 1751183999999}, {"open_time": 1751184000000, "open": 86.7, "high": 86.7, "low": 86.69, "close": 86.69, "volume": 1.993, "close_time": 1751187599999}, {"open_time": 1751187600000, "open": 86.85, "high": 86.94, "low": 86.57, "close": 86.94, "volume": 1.913, "close_time": 1751191199999}, {"open_time": 1751191200000, "open": 86.78, "high": 87.11, "low": 86.74, "close": 87.07, "volume": 37.652, "close_time": 1751194799999}, {"open_time": 1751194800000, "open": 86.74, "high": 86.74, "low": 86.74, "close": 86.74, "volume": 0.279, "close_time": 1751198399999}, {"open_time": 1751198400000, "open": 86.28, "high": 86.77, "low": 86.21, "close": 86.77, "volume": 4.078, "close_time": 1751201999999}, {"open_time": 1751202000000, "open": 86.77, "high": 86.77, "low": 86.77, "close": 86.77, "volume": 0.0, "close_time": 1751205599999}, {"open_time": 1751205600000, "open": 86.97, "high": 86.97, "low": 86.44, "close": 86.44, "volume": 2.563, "close_time": 1751209199999}, {"open_time": 1751209200000, "open": 86.61, "high": 86.61, "low": 86.08, "close": 86.08, "volume": 64.245, "close_time": 1751212799999}, {"open_time": 1751212800000, "open": 86.78, "high": 86.99, "low": 86.45, "close": 86.96, "volume": 10.392, "close_time": 1751216399999}, {"open_time": 1751216400000, "open": 86.39, "high": 86.75, "low": 86.39, "close": 86.75, "volume": 1.181, "close_time": 1751219999999}, {"open_time": 1751220000000, "open": 87.06, "high": 87.11, "low": 86.46, "close": 86.46, "volume": 3.718, "close_time": 1751223599999}, {"open_time": 1751223600000, "open": 86.83, "high": 87.11, "low": 86.55, "close": 86.55, "volume": 15.012, "close_time": 1751227199999}, {"open_time": 1751227200000, "open": 86.71, "high": 86.72, "low": 86.64, "close": 86.64, "volume": 12.938, "close_time": 1751230799999}, {"open_time": 1751230800000, "open": 86.51, "high": 86.98, "low": 86.34, "close": 86.98, "volume": 3.421, "close_time": 1751234399999}, {"open_time": 1751234400000, "open": 87.17, "high": 88.26, "low": 86.96, "close": 87.71, "volume": 50.342, "close_time": 1751237999999}, {"open_time": 1751238000000, "open": 88.39, "high": 88.4, "low": 88.01, "close": 88.19, "volume": 1.29, "close_time": 1751241599999}, {"open_time": 1751241600000, "open": 88.18, "high": 88.37, "low": 87.7, "close": 87.77, "volume": 3.6, "close_time": 1751245199999}, {"open_time": 1751245200000, "open": 87.9, "high": 88.13, "low": 87.9, "close": 88.13, "volume": 0.796, "close_time": 1751248799999}, {"open_time": 1751248800000, "open": 87.95, "high": 87.95, "low": 87.6, "close": 87.6, "volume": 2.544, "close_time": 1751252399999}, {"open_time": 1751252400000, "open": 87.76, "high": 87.76, "low": 87.29, "close": 87.29, "volume": 12.394, "close_time": 1751255999999}, {"open_time": 1751256000000, "open": 87.48, "high": 87.54, "low": 87.37, "close": 87.53, "volume": 4.591, "close_time": 1751259599999}, {"open_time": 1751259600000, "open": 87.36, "high": 87.38, "low": 86.44, "close": 87.05, "volume": 21.99, "close_time": 1751263199999}, {"open_time": 1751263200000, "open": 87.07, "high": 87.07, "low": 85.92, "close": 86.24, "volume": 3.701, "close_time": 1751266799999}, {"open_time": 1751266800000, "open": 86.32, "high": 86.45, "low": 86.32, "close": 86.38, "volume": 3.366, "close_time": 1751270399999}, {"open_time": 1751270400000, "open": 86.04, "high": 86.04, "low": 86.04, "close": 86.04, "volume": 0.548, "close_time": 1751273999999}, {"open_time": 1751274000000, "open": 86.06, "high": 86.09, "low": 85.64, "close": 85.64, "volume": 6.161, "close_time": 1751277599999}, {"open_time": 1751277600000, "open": 85.69, "high": 85.69, "low": 85.56, "close": 85.59, "volume": 5.895, "close_time": 1751281199999}, {"open_time": 1751281200000, "open": 85.56, "high": 85.62, "low": 85.56, "close": 85.62, "volume": 2.382, "close_time": 1751284799999}, {"open_time": 1751284800000, "open": 85.37, "high": 85.58, "low": 85.3, "close": 85.36, "volume": 3.529, "close_time": 1751288399999}, {"open_time": 1751288400000, "open": 85.61, "high": 85.91, "low": 85.49, "close": 85.71, "volume": 4.436, "close_time": 1751291999999}, {"open_time": 1751292000000, "open": 85.29, "high": 85.29, "low": 84.84, "close": 85.01, "volume": 5.795, "close_time": 1751295599999}, {"open_time": 1751295600000, "open": 84.84, "high": 86.23, "low": 84.81, "close": 86.17, "volume": 9.594, "close_time": 1751299199999}, {"open_time": 1751299200000, "open": 86.07, "high": 86.24, "low": 85.71, "close": 85.88, "volume": 51.252, "close_time": 1751302799999}, {"open_time": 1751302800000, "open": 86.15, "high": 86.35, "low": 85.67, "close": 86.35, "volume": 18.713, "close_time": 1751306399999}, {"open_time": 1751306400000, "open": 85.91, "high": 86.17, "low": 85.83, "close": 86.17, "volume": 2.661, "close_time": 1751309999999}, {"open_time": 1751310000000, "open": 85.89, "high": 87.09, "low": 85.89, "close": 87.09, "volume": 13.876, "close_time": 1751313599999}, {"open_time": 1751313600000, "open": 86.86, "high": 87.03, "low": 86.86, "close": 87.03, "volume": 0.955, "close_time": 1751317199999}, {"open_time": 1751317200000, "open": 86.59, "high": 86.76, "low": 86.59, "close": 86.76, "volume": 0.081, "close_time": 1751320799999}, {"open_time": 1751320800000, "open": 86.77, "high": 86.96, "low": 86.77, "close": 86.96, "volume": 0.804, "close_time": 1751324399999}, {"open_time": 1751324400000, "open": 86.34, "high": 86.34, "low": 86.0, "close": 86.25, "volume": 34.862, "close_time": 1751327999999}, {"open_time": 1751328000000, "open": 85.86, "high": 86.37, "low": 85.7, "close": 86.06, "volume": 9.461, "close_time": 1751331599999}, {"open_time": 1751331600000, "open": 86.17, "high": 86.99, "low": 86.17, "close": 86.28, "volume": 1.785, "close_time": 1751335199999}, {"open_time": 1751335200000, "open": 86.44, "high": 86.44, "low": 85.99, "close": 86.24, "volume": 2.862, "close_time": 1751338799999}, {"open_time": 1751338800000, "open": 86.21, "high": 86.51, "low": 86.21, "close": 86.4, "volume": 4.445, "close_time": 1751342399999}, {"open_time": 1751342400000, "open": 86.6, "high": 86.6, "low": 85.74, "close": 86.09, "volume": 1.12, "close_time": 1751345999999}, {"open_time": 1751346000000, "open": 85.93, "high": 85.95, "low": 85.69, "close": 85.69, "volume": 3.881, "close_time": 1751349599999}, {"open_time": 1751349600000, "open": 85.59, "high": 85.59, "low": 85.59, "close": 85.59, "volume": 0.175, "close_time": 1751353199999}, {"open_time": 1751353200000, "open": 86.27, "high": 86.7, "low": 86.26, "close": 86.7, "volume": 29.959, "close_time": 1751356799999}, {"open_time": 1751356800000, "open": 86.55, "high": 86.55, "low": 86.55, "close": 86.55, "volume": 1.496, "close_time": 1751360399999}, {"open_time": 1751360400000, "open": 86.17, "high": 86.17, "low": 86.17, "close": 86.17, "volume": 0.405, "close_time": 1751363999999}, {"open_time": 1751364000000, "open": 85.98, "high": 85.98, "low": 85.42, "close": 85.56, "volume": 22.775, "close_time": 1751367599999}, {"open_time": 1751367600000, "open": 85.37, "high": 85.37, "low": 85.34, "close": 85.34, "volume": 1.654, "close_time": 1751371199999}, {"open_time": 1751371200000, "open": 85.29, "high": 85.29, "low": 85.23, "close": 85.23, "volume": 0.439, "close_time": 1751374799999}, {"open_time": 1751374800000, "open": 85.14, "high": 85.14, "low": 84.92, "close": 84.92, "volume": 0.909, "close_time": 1751378399999}, {"open_time": 1751378400000, "open": 85.58, "high": 85.71, "low": 84.4, "close": 84.46, "volume": 29.773, "close_time": 1751381999999}, {"open_time": 1751382000000, "open": 84.41, "high": 84.49, "low": 84.2, "close": 84.49, "volume": 3.816, "close_time": 1751385599999}, {"open_time": 1751385600000, "open": 84.49, "high": 84.54, "low": 84.21, "close": 84.35, "volume": 26.212, "close_time": 1751389199999}, {"open_time": 1751389200000, "open": 84.2, "high": 84.61, "low": 84.15, "close": 84.42, "volume": 18.38, "close_time": 1751392799999}, {"open_time": 1751392800000, "open": 84.24, "high": 84.33, "low": 83.89, "close": 83.89, "volume": 2.946, "close_time": 1751396399999}, {"open_time": 1751396400000, "open": 83.86, "high": 84.13, "low": 83.86, "close": 84.0, "volume": 2.298, "close_time": 1751399999999}, {"open_time": 1751400000000, "open": 83.9, "high": 83.9, "low": 83.43, "close": 83.62, "volume": 57.468, "close_time": 1751403599999}, {"open_time": 1751403600000, "open": 83.33, "high": 83.59, "low": 82.66, "close": 82.66, "volume": 8.173, "close_time": 1751407199999}, {"open_time": 1751407200000, "open": 82.66, "high": 82.88, "low": 82.5, "close": 82.86, "volume": 15.925, "close_time": 1751410799999}, {"open_time": 1751410800000, "open": 83.1, "high": 83.19, "low": 83.1, "close": 83.17, "volume": 3.014, "close_time": 1751414399999}, {"open_time": 1751414400000, "open": 83.14, "high": 83.41, "low": 83.04, "close": 83.39, "volume": 7.326, "close_time": 1751417999999}, {"open_time": 1751418000000, "open": 83.23, "high": 83.83, "low": 83.08, "close": 83.83, "volume": 15.076, "close_time": 1751421599999}, {"open_time": 1751421600000, "open": 83.43, "high": 83.43, "low": 83.43, "close": 83.43, "volume": 0.116, "close_time": 1751425199999}, {"open_time": 1751425200000, "open": 83.63, "high": 83.63, "low": 83.63, "close": 83.63, "volume": 0.1, "close_time": 1751428799999}, {"open_time": 1751428800000, "open": 83.86, "high": 84.06, "low": 83.81, "close": 84.06, "volume": 3.408, "close_time": 1751432399999}, {"open_time": 1751432400000, "open": 84.09, "high": 84.2, "low": 84.04, "close": 84.2, "volume": 1.571, "close_time": 1751435999999}, {"open_time": 1751436000000, "open": 84.22, "high": 84.22, "low": 83.98, "close": 84.13, "volume": 6.7, "close_time": 1751439599999}, {"open_time": 1751439600000, "open": 84.13, "high": 84.13, "low": 84.13, "close": 84.13, "volume": 0.0, "close_time": 1751443199999}, {"open_time": 1751443200000, "open": 84.31, "high": 84.35, "low": 84.31, "close": 84.35, "volume": 2.779, "close_time": 1751446799999}, {"open_time": 1751446800000, "open": 84.07, "high": 84.18, "low": 84.07, "close": 84.15, "volume": 4.311, "close_time": 1751450399999}, {"open_time": 1751450400000, "open": 84.15, "high": 84.21, "low": 84.15, "close": 84.21, "volume": 0.634, "close_time": 1751453999999}, {"open_time": 1751454000000, "open": 84.35, "high": 84.39, "low": 84.35, "close": 84.39, "volume": 1.853, "close_time": 1751457599999}, {"open_time": 1751457600000, "open": 84.02, "high": 84.02, "low": 83.92, "close": 83.92, "volume": 10.581, "close_time": 1751461199999}, {"open_time": 1751461200000, "open": 84.24, "high": 84.89, "low": 84.24, "close": 84.65, "volume": 4.22, "close_time": 1751464799999}, {"open_time": 1751464800000, "open": 85.17, "high": 85.66, "low": 85.17, "close": 85.65, "volume": 3.502, "close_time": 1751468399999}, {"open_time": 1751468400000, "open": 85.46, "high": 86.19, "low": 85.46, "close": 86.01, "volume": 57.64, "close_time": 1751471999999}, {"open_time": 1751472000000, "open": 86.23, "high": 87.78, "low": 83.2, "close": 87.78, "volume": 70.84, "close_time": 1751475599999}, {"open_time": 1751475600000, "open": 87.78, "high": 87.8, "low": 86.85, "close": 87.15, "volume": 43.308, "close_time": 1751479199999}, {"open_time": 1751479200000, "open": 86.74, "high": 87.63, "low": 86.73, "close": 87.55, "volume": 1.83, "close_time": 1751482799999}, {"open_time": 1751482800000, "open": 87.31, "high": 87.8, "low": 87.31, "close": 87.8, "volume": 53.008, "close_time": 1751486399999}, {"open_time": 1751486400000, "open": 87.88, "high": 88.46, "low": 87.83, "close": 87.97, "volume": 8.895, "close_time": 1751489999999}, {"open_time": 1751490000000, "open": 87.97, "high": 87.97, "low": 87.97, "close": 87.97, "volume": 0.0, "close_time": 1751493599999}, {"open_time": 1751493600000, "open": 88.06, "high": 88.21, "low": 88.0, "close": 88.0, "volume": 1.902, "close_time": 1751497199999}, {"open_time": 1751497200000, "open": 87.74, "high": 87.86, "low": 87.3, "close": 87.3, "volume": 24.727, "close_time": 1751500799999}, {"open_time": 1751500800000, "open": 87.5, "high": 87.5, "low": 87.07, "close": 87.18, "volume": 3.612, "close_time": 1751504399999}, {"open_time": 1751504400000, "open": 87.05, "high": 87.52, "low": 87.05, "close": 87.06, "volume": 8.531, "close_time": 1751507999999}, {"open_time": 1751508000000, "open": 87.34, "high": 87.35, "low": 87.03, "close": 87.21, "volume": 1.389, "close_time": 1751511599999}, {"open_time": 1751511600000, "open": 87.67, "high": 88.4, "low": 87.67, "close": 88.4, "volume": 6.006, "close_time": 1751515199999}, {"open_time": 1751515200000, "open": 88.01, "high": 88.62, "low": 87.99, "close": 88.62, "volume": 51.447, "close_time": 1751518799999}, {"open_time": 1751518800000, "open": 88.65, "high": 89.65, "low": 88.65, "close": 89.65, "volume": 45.817, "close_time": 1751522399999}, {"open_time": 1751522400000, "open": 89.69, "high": 90.36, "low": 89.47, "close": 90.13, "volume": 81.908, "close_time": 1751525999999}, {"open_time": 1751526000000, "open": 90.13, "high": 91.0, "low": 89.6, "close": 91.0, "volume": 25.721, "close_time": 1751529599999}, {"open_time": 1751529600000, "open": 91.0, "high": 92.0, "low": 90.86, "close": 90.86, "volume": 16.667, "close_time": 1751533199999}, {"open_time": 1751533200000, "open": 90.85, "high": 92.13, "low": 90.63, "close": 91.96, "volume": 52.72, "close_time": 1751536799999}, {"open_time": 1751536800000, "open": 92.04, "high": 92.06, "low": 91.16, "close": 91.36, "volume": 4.621, "close_time": 1751540399999}, {"open_time": 1751540400000, "open": 91.22, "high": 91.43, "low": 90.44, "close": 91.43, "volume": 16.685, "close_time": 1751543999999}, {"open_time": 1751544000000, "open": 91.44, "high": 91.75, "low": 90.18, "close": 90.91, "volume": 21.399, "close_time": 1751547599999}, {"open_time": 1751547600000, "open": 91.29, "high": 91.33, "low": 90.49, "close": 91.01, "volume": 5.75, "close_time": 1751551199999}, {"open_time": 1751551200000, "open": 90.89, "high": 90.96, "low": 90.53, "close": 90.65, "volume": 2.897, "close_time": 1751554799999}, {"open_time": 1751554800000, "open": 90.43, "high": 90.43, "low": 88.89, "close": 88.89, "volume": 13.139, "close_time": 1751558399999}, {"open_time": 1751558400000, "open": 89.04, "high": 89.41, "low": 88.89, "close": 89.3, "volume": 2.736, "close_time": 1751561999999}, {"open_time": 1751562000000, "open": 89.44, "high": 89.93, "low": 89.42, "close": 89.89, "volume": 3.617, "close_time": 1751565599999}, {"open_time": 1751565600000, "open": 89.72, "high": 90.13, "low": 89.29, "close": 89.56, "volume": 33.512, "close_time": 1751569199999}, {"open_time": 1751569200000, "open": 89.5, "high": 89.58, "low": 89.48, "close": 89.58, "volume": 3.404, "close_time": 1751572799999}, {"open_time": 1751572800000, "open": 89.67, "high": 89.87, "low": 89.43, "close": 89.43, "volume": 2.298, "close_time": 1751576399999}, {"open_time": 1751576400000, "open": 89.42, "high": 89.44, "low": 89.07, "close": 89.18, "volume": 3.05, "close_time": 1751579999999}, {"open_time": 1751580000000, "open": 89.36, "high": 89.36, "low": 89.0, "close": 89.18, "volume": 1.578, "close_time": 1751583599999}, {"open_time": 1751583600000, "open": 88.99, "high": 88.99, "low": 88.84, "close": 88.87, "volume": 5.42, "close_time": 1751587199999}, {"open_time": 1751587200000, "open": 89.16, "high": 89.29, "low": 88.12, "close": 88.12, "volume": 12.366, "close_time": 1751590799999}, {"open_time": 1751590800000, "open": 88.46, "high": 88.78, "low": 88.46, "close": 88.78, "volume": 6.968, "close_time": 1751594399999}, {"open_time": 1751594400000, "open": 88.4, "high": 88.41, "low": 88.19, "close": 88.38, "volume": 6.758, "close_time": 1751597999999}, {"open_time": 1751598000000, "open": 88.38, "high": 88.74, "low": 88.38, "close": 88.74, "volume": 0.81, "close_time": 1751601599999}, {"open_time": 1751601600000, "open": 88.48, "high": 88.48, "low": 88.38, "close": 88.38, "volume": 0.077, "close_time": 1751605199999}, {"open_time": 1751605200000, "open": 89.07, "high": 89.21, "low": 88.52, "close": 88.9, "volume": 1.739, "close_time": 1751608799999}, {"open_time": 1751608800000, "open": 88.55, "high": 88.55, "low": 87.49, "close": 87.78, "volume": 4.833, "close_time": 1751612399999}, {"open_time": 1751612400000, "open": 87.51, "high": 87.51, "low": 87.25, "close": 87.51, "volume": 1.443, "close_time": 1751615999999}, {"open_time": 1751616000000, "open": 87.44, "high": 87.44, "low": 87.14, "close": 87.3, "volume": 8.335, "close_time": 1751619599999}, {"open_time": 1751619600000, "open": 87.48, "high": 88.06, "low": 87.44, "close": 87.77, "volume": 9.617, "close_time": 1751623199999}, {"open_time": 1751623200000, "open": 87.77, "high": 87.77, "low": 87.77, "close": 87.77, "volume": 0.0, "close_time": 1751626799999}, {"open_time": 1751626800000, "open": 88.24, "high": 88.68, "low": 88.23, "close": 88.23, "volume": 6.838, "close_time": 1751630399999}, {"open_time": 1751630400000, "open": 88.22, "high": 88.22, "low": 87.72, "close": 87.72, "volume": 1.356, "close_time": 1751633999999}, {"open_time": 1751634000000, "open": 88.22, "high": 88.3, "low": 87.45, "close": 87.45, "volume": 46.661, "close_time": 1751637599999}, {"open_time": 1751637600000, "open": 87.43, "high": 87.62, "low": 86.9, "close": 87.38, "volume": 64.12, "close_time": 1751641199999}, {"open_time": 1751641200000, "open": 86.89, "high": 87.33, "low": 86.33, "close": 86.5, "volume": 91.697, "close_time": 1751644799999}, {"open_time": 1751644800000, "open": 86.65, "high": 86.66, "low": 85.71, "close": 86.58, "volume": 46.607, "close_time": 1751648399999}, {"open_time": 1751648400000, "open": 86.81, "high": 87.18, "low": 86.81, "close": 87.18, "volume": 3.073, "close_time": 1751651999999}, {"open_time": 1751652000000, "open": 87.0, "high": 87.0, "low": 87.0, "close": 87.0, "volume": 0.334, "close_time": 1751655599999}, {"open_time": 1751655600000, "open": 86.1, "high": 86.1, "low": 86.05, "close": 86.05, "volume": 6.897, "close_time": 1751659199999}, {"open_time": 1751659200000, "open": 86.32, "high": 86.67, "low": 86.32, "close": 86.42, "volume": 7.518, "close_time": 1751662799999}, {"open_time": 1751662800000, "open": 86.4, "high": 86.4, "low": 86.4, "close": 86.4, "volume": 0.255, "close_time": 1751666399999}, {"open_time": 1751666400000, "open": 86.76, "high": 86.76, "low": 86.76, "close": 86.76, "volume": 0.127, "close_time": 1751669999999}, {"open_time": 1751670000000, "open": 86.74, "high": 86.74, "low": 86.74, "close": 86.74, "volume": 0.403, "close_time": 1751673599999}, {"open_time": 1751673600000, "open": 86.78, "high": 87.06, "low": 86.39, "close": 86.81, "volume": 3.163, "close_time": 1751677199999}, {"open_time": 1751677200000, "open": 86.5, "high": 86.5, "low": 86.24, "close": 86.43, "volume": 5.897, "close_time": 1751680799999}, {"open_time": 1751680800000, "open": 86.39, "high": 86.45, "low": 86.39, "close": 86.44, "volume": 0.415, "close_time": 1751684399999}, {"open_time": 1751684400000, "open": 86.66, "high": 86.66, "low": 86.66, "close": 86.66, "volume": 0.098, "close_time": 1751687999999}, {"open_time": 1751688000000, "open": 86.67, "high": 86.67, "low": 86.67, "close": 86.67, "volume": 0.517, "close_time": 1751691599999}, {"open_time": 1751691600000, "open": 86.67, "high": 86.67, "low": 86.67, "close": 86.67, "volume": 0.0, "close_time": 1751695199999}, {"open_time": 1751695200000, "open": 86.94, "high": 86.94, "low": 86.94, "close": 86.94, "volume": 0.403, "close_time": 1751698799999}, {"open_time": 1751698800000, "open": 86.98, "high": 86.98, "low": 86.37, "close": 86.37, "volume": 5.313, "close_time": 1751702399999}, {"open_time": 1751702400000, "open": 86.37, "high": 86.41, "low": 86.37, "close": 86.41, "volume": 3.992, "close_time": 1751705999999}, {"open_time": 1751706000000, "open": 85.93, "high": 86.13, "low": 85.92, "close": 86.13, "volume": 2.786, "close_time": 1751709599999}, {"open_time": 1751709600000, "open": 85.81, "high": 85.81, "low": 85.81, "close": 85.81, "volume": 2.2, "close_time": 1751713199999}, {"open_time": 1751713200000, "open": 85.81, "high": 85.81, "low": 85.81, "close": 85.81, "volume": 0.0, "close_time": 1751716799999}, {"open_time": 1751716800000, "open": 85.81, "high": 85.81, "low": 85.81, "close": 85.81, "volume": 0.0, "close_time": 1751720399999}, {"open_time": 1751720400000, "open": 86.72, "high": 86.9, "low": 85.89, "close": 85.89, "volume": 9.704, "close_time": 1751723999999}, {"open_time": 1751724000000, "open": 85.89, "high": 85.89, "low": 85.89, "close": 85.89, "volume": 0.0, "close_time": 1751727599999}, {"open_time": 1751727600000, "open": 86.62, "high": 86.79, "low": 86.32, "close": 86.32, "volume": 1.495, "close_time": 1751731199999}, {"open_time": 1751731200000, "open": 86.44, "high": 86.55, "low": 86.24, "close": 86.24, "volume": 2.998, "close_time": 1751734799999}, {"open_time": 1751734800000, "open": 86.25, "high": 86.38, "low": 86.25, "close": 86.38, "volume": 1.042, "close_time": 1751738399999}, {"open_time": 1751738400000, "open": 86.36, "high": 86.36, "low": 86.36, "close": 86.36, "volume": 1.056, "close_time": 1751741999999}, {"open_time": 1751742000000, "open": 86.26, "high": 86.26, "low": 86.26, "close": 86.26, "volume": 0.056, "close_time": 1751745599999}, {"open_time": 1751745600000, "open": 86.8, "high": 87.22, "low": 86.48, "close": 87.22, "volume": 4.117, "close_time": 1751749199999}, {"open_time": 1751749200000, "open": 87.42, "high": 87.42, "low": 87.14, "close": 87.24, "volume": 6.84, "close_time": 1751752799999}, {"open_time": 1751752800000, "open": 87.58, "high": 87.59, "low": 87.57, "close": 87.59, "volume": 0.46, "close_time": 1751756399999}, {"open_time": 1751756400000, "open": 87.63, "high": 87.77, "low": 87.29, "close": 87.5, "volume": 3.855, "close_time": 1751759999999}, {"open_time": 1751760000000, "open": 87.37, "high": 87.66, "low": 86.91, "close": 87.27, "volume": 3.711, "close_time": 1751763599999}, {"open_time": 1751763600000, "open": 87.35, "high": 87.35, "low": 86.84, "close": 86.84, "volume": 4.39, "close_time": 1751767199999}, {"open_time": 1751767200000, "open": 86.84, "high": 86.84, "low": 86.84, "close": 86.84, "volume": 0.0, "close_time": 1751770799999}, {"open_time": 1751770800000, "open": 87.0, "high": 87.0, "low": 86.77, "close": 86.86, "volume": 2.7, "close_time": 1751774399999}, {"open_time": 1751774400000, "open": 87.05, "high": 87.05, "low": 87.04, "close": 87.04, "volume": 0.581, "close_time": 1751777999999}, {"open_time": 1751778000000, "open": 86.88, "high": 86.88, "low": 86.87, "close": 86.87, "volume": 3.662, "close_time": 1751781599999}, {"open_time": 1751781600000, "open": 87.06, "high": 87.06, "low": 87.06, "close": 87.06, "volume": 1.082, "close_time": 1751785199999}, {"open_time": 1751785200000, "open": 86.93, "high": 86.93, "low": 86.8, "close": 86.8, "volume": 0.978, "close_time": 1751788799999}, {"open_time": 1751788800000, "open": 86.8, "high": 86.8, "low": 86.8, "close": 86.8, "volume": 0.0, "close_time": 1751792399999}, {"open_time": 1751792400000, "open": 86.62, "high": 86.62, "low": 86.62, "close": 86.62, "volume": 0.199, "close_time": 1751795999999}, {"open_time": 1751796000000, "open": 86.79, "high": 87.24, "low": 86.77, "close": 87.24, "volume": 15.481, "close_time": 1751799599999}, {"open_time": 1751799600000, "open": 87.12, "high": 87.35, "low": 87.06, "close": 87.35, "volume": 2.504, "close_time": 1751803199999}, {"open_time": 1751803200000, "open": 87.28, "high": 87.28, "low": 86.98, "close": 87.2, "volume": 1.593, "close_time": 1751806799999}, {"open_time": 1751806800000, "open": 87.78, "high": 88.28, "low": 87.28, "close": 88.18, "volume": 18.928, "close_time": 1751810399999}, {"open_time": 1751810400000, "open": 87.83, "high": 88.26, "low": 87.25, "close": 87.64, "volume": 21.686, "close_time": 1751813999999}, {"open_time": 1751814000000, "open": 87.7, "high": 87.99, "low": 84.0, "close": 87.99, "volume": 120.921, "close_time": 1751817599999}, {"open_time": 1751817600000, "open": 87.98, "high": 88.09, "low": 87.8, "close": 87.8, "volume": 4.579, "close_time": 1751821199999}, {"open_time": 1751821200000, "open": 88.06, "high": 88.06, "low": 88.06, "close": 88.06, "volume": 0.999, "close_time": 1751824799999}, {"open_time": 1751824800000, "open": 87.46, "high": 87.53, "low": 87.35, "close": 87.35, "volume": 5.335, "close_time": 1751828399999}, {"open_time": 1751828400000, "open": 87.35, "high": 87.4, "low": 87.18, "close": 87.4, "volume": 3.429, "close_time": 1751831999999}, {"open_time": 1751832000000, "open": 87.55, "high": 87.82, "low": 87.41, "close": 87.82, "volume": 27.102, "close_time": 1751835599999}, {"open_time": 1751835600000, "open": 88.11, "high": 88.4, "low": 87.84, "close": 87.84, "volume": 9.081, "close_time": 1751839199999}, {"open_time": 1751839200000, "open": 88.1, "high": 88.1, "low": 87.85, "close": 87.9, "volume": 3.074, "close_time": 1751842799999}, {"open_time": 1751842800000, "open": 87.4, "high": 87.5, "low": 87.3, "close": 87.3, "volume": 9.368, "close_time": 1751846399999}, {"open_time": 1751846400000, "open": 87.5, "high": 87.5, "low": 86.99, "close": 87.41, "volume": 3.806, "close_time": 1751849999999}, {"open_time": 1751850000000, "open": 87.43, "high": 87.43, "low": 87.24, "close": 87.24, "volume": 3.623, "close_time": 1751853599999}, {"open_time": 1751853600000, "open": 87.49, "high": 87.97, "low": 87.49, "close": 87.97, "volume": 7.829, "close_time": 1751857199999}, {"open_time": 1751857200000, "open": 87.75, "high": 88.09, "low": 87.5, "close": 88.09, "volume": 57.843, "close_time": 1751860799999}, {"open_time": 1751860800000, "open": 87.91, "high": 87.91, "low": 87.53, "close": 87.53, "volume": 0.27, "close_time": 1751864399999}, {"open_time": 1751864400000, "open": 88.09, "high": 88.21, "low": 87.3, "close": 87.3, "volume": 1.02, "close_time": 1751867999999}, {"open_time": 1751868000000, "open": 87.91, "high": 87.93, "low": 87.91, "close": 87.93, "volume": 0.121, "close_time": 1751871599999}, {"open_time": 1751871600000, "open": 87.74, "high": 87.74, "low": 87.73, "close": 87.73, "volume": 0.243, "close_time": 1751875199999}, {"open_time": 1751875200000, "open": 87.73, "high": 87.73, "low": 87.73, "close": 87.73, "volume": 0.0, "close_time": 1751878799999}, {"open_time": 1751878800000, "open": 87.93, "high": 87.93, "low": 87.56, "close": 87.56, "volume": 0.235, "close_time": 1751882399999}, {"open_time": 1751882400000, "open": 87.25, "high": 87.25, "low": 87.24, "close": 87.24, "volume": 1.715, "close_time": 1751885999999}, {"open_time": 1751886000000, "open": 87.28, "high": 87.28, "low": 86.58, "close": 86.58, "volume": 0.681, "close_time": 1751889599999}, {"open_time": 1751889600000, "open": 86.91, "high": 87.05, "low": 86.6, "close": 86.82, "volume": 95.934, "close_time": 1751893199999}, {"open_time": 1751893200000, "open": 86.81, "high": 87.06, "low": 86.65, "close": 87.06, "volume": 4.672, "close_time": 1751896799999}, {"open_time": 1751896800000, "open": 87.26, "high": 87.26, "low": 86.28, "close": 87.09, "volume": 8.712, "close_time": 1751900399999}, {"open_time": 1751900400000, "open": 86.68, "high": 86.68, "low": 86.1, "close": 86.16, "volume": 133.855, "close_time": 1751903999999}, {"open_time": 1751904000000, "open": 86.1, "high": 86.1, "low": 85.53, "close": 85.53, "volume": 4.625, "close_time": 1751907599999}, {"open_time": 1751907600000, "open": 85.62, "high": 85.87, "low": 85.62, "close": 85.76, "volume": 35.236, "close_time": 1751911199999}, {"open_time": 1751911200000, "open": 85.57, "high": 86.22, "low": 85.49, "close": 85.92, "volume": 149.478, "close_time": 1751914799999}, {"open_time": 1751914800000, "open": 85.58, "high": 86.29, "low": 85.57, "close": 86.01, "volume": 19.019, "close_time": 1751918399999}, {"open_time": 1751918400000, "open": 85.88, "high": 85.98, "low": 85.49, "close": 85.91, "volume": 18.417, "close_time": 1751921999999}, {"open_time": 1751922000000, "open": 85.83, "high": 85.9, "low": 85.83, "close": 85.88, "volume": 7.348, "close_time": 1751925599999}, {"open_time": 1751925600000, "open": 85.91, "high": 86.21, "low": 85.75, "close": 85.98, "volume": 21.636, "close_time": 1751929199999}, {"open_time": 1751929200000, "open": 86.17, "high": 86.2, "low": 86.17, "close": 86.2, "volume": 151.8, "close_time": 1751932799999}, {"open_time": 1751932800000, "open": 86.2, "high": 86.2, "low": 85.44, "close": 86.15, "volume": 53.601, "close_time": 1751936399999}, {"open_time": 1751936400000, "open": 85.91, "high": 85.92, "low": 85.48, "close": 85.79, "volume": 0.555, "close_time": 1751939999999}, {"open_time": 1751940000000, "open": 86.02, "high": 86.36, "low": 85.36, "close": 85.91, "volume": 10.669, "close_time": 1751943599999}, {"open_time": 1751943600000, "open": 85.86, "high": 86.08, "low": 85.8, "close": 86.08, "volume": 7.968, "close_time": 1751947199999}, {"open_time": 1751947200000, "open": 85.5, "high": 86.07, "low": 85.5, "close": 86.07, "volume": 0.235, "close_time": 1751950799999}, {"open_time": 1751950800000, "open": 86.09, "high": 86.28, "low": 86.09, "close": 86.28, "volume": 1.622, "close_time": 1751954399999}, {"open_time": 1751954400000, "open": 86.36, "high": 86.4, "low": 86.22, "close": 86.4, "volume": 3.645, "close_time": 1751957999999}, {"open_time": 1751958000000, "open": 86.65, "high": 86.69, "low": 86.65, "close": 86.69, "volume": 0.207, "close_time": 1751961599999}, {"open_time": 1751961600000, "open": 86.44, "high": 86.45, "low": 86.44, "close": 86.45, "volume": 2.884, "close_time": 1751965199999}, {"open_time": 1751965200000, "open": 86.25, "high": 86.25, "low": 86.2, "close": 86.2, "volume": 1.397, "close_time": 1751968799999}, {"open_time": 1751968800000, "open": 85.94, "high": 85.94, "low": 85.94, "close": 85.94, "volume": 0.421, "close_time": 1751972399999}, {"open_time": 1751972400000, "open": 86.71, "high": 86.82, "low": 86.54, "close": 86.82, "volume": 45.567, "close_time": 1751975999999}, {"open_time": 1751976000000, "open": 86.59, "high": 86.91, "low": 86.48, "close": 86.61, "volume": 186.939, "close_time": 1751979599999}, {"open_time": 1751979600000, "open": 86.98, "high": 87.01, "low": 86.2, "close": 86.74, "volume": 5.567, "close_time": 1751983199999}, {"open_time": 1751983200000, "open": 86.74, "high": 86.74, "low": 86.74, "close": 86.74, "volume": 0.0, "close_time": 1751986799999}, {"open_time": 1751986800000, "open": 86.4, "high": 86.62, "low": 86.4, "close": 86.42, "volume": 3.944, "close_time": 1751990399999}, {"open_time": 1751990400000, "open": 86.72, "high": 86.72, "low": 86.62, "close": 86.69, "volume": 3.517, "close_time": 1751993999999}, {"open_time": 1751994000000, "open": 86.49, "high": 87.44, "low": 85.7, "close": 87.35, "volume": 11.155, "close_time": 1751997599999}, {"open_time": 1751997600000, "open": 87.45, "high": 87.51, "low": 86.73, "close": 87.51, "volume": 14.307, "close_time": 1752001199999}, {"open_time": 1752001200000, "open": 86.99, "high": 87.45, "low": 86.99, "close": 87.24, "volume": 4.927, "close_time": 1752004799999}, {"open_time": 1752004800000, "open": 87.24, "high": 87.39, "low": 87.18, "close": 87.18, "volume": 4.502, "close_time": 1752008399999}, {"open_time": 1752008400000, "open": 87.21, "high": 87.72, "low": 86.95, "close": 87.72, "volume": 14.471, "close_time": 1752011999999}, {"open_time": 1752012000000, "open": 87.6, "high": 87.74, "low": 87.6, "close": 87.74, "volume": 11.496, "close_time": 1752015599999}, {"open_time": 1752015600000, "open": 87.77, "high": 88.05, "low": 86.99, "close": 87.65, "volume": 32.836, "close_time": 1752019199999}, {"open_time": 1752019200000, "open": 88.0, "high": 88.0, "low": 87.2, "close": 87.91, "volume": 4.117, "close_time": 1752022799999}, {"open_time": 1752022800000, "open": 87.71, "high": 88.06, "low": 87.25, "close": 87.38, "volume": 6.338, "close_time": 1752026399999}, {"open_time": 1752026400000, "open": 87.62, "high": 87.67, "low": 87.15, "close": 87.66, "volume": 2.598, "close_time": 1752029999999}, {"open_time": 1752030000000, "open": 87.66, "high": 87.66, "low": 87.66, "close": 87.66, "volume": 0.0, "close_time": 1752033599999}, {"open_time": 1752033600000, "open": 87.63, "high": 87.63, "low": 87.63, "close": 87.63, "volume": 0.234, "close_time": 1752037199999}, {"open_time": 1752037200000, "open": 87.95, "high": 88.19, "low": 87.95, "close": 88.02, "volume": 2.799, "close_time": 1752040799999}, {"open_time": 1752040800000, "open": 87.82, "high": 87.89, "low": 87.4, "close": 87.4, "volume": 5.674, "close_time": 1752044399999}, {"open_time": 1752044400000, "open": 88.06, "high": 88.18, "low": 88.0, "close": 88.18, "volume": 3.349, "close_time": 1752047999999}, {"open_time": 1752048000000, "open": 88.15, "high": 88.27, "low": 88.15, "close": 88.27, "volume": 0.621, "close_time": 1752051599999}, {"open_time": 1752051600000, "open": 87.25, "high": 87.77, "low": 87.25, "close": 87.67, "volume": 4.937, "close_time": 1752055199999}, {"open_time": 1752055200000, "open": 87.73, "high": 87.9, "low": 87.67, "close": 87.9, "volume": 1.236, "close_time": 1752058799999}, {"open_time": 1752058800000, "open": 88.28, "high": 88.41, "low": 88.28, "close": 88.41, "volume": 1.731, "close_time": 1752062399999}, {"open_time": 1752062400000, "open": 88.46, "high": 88.82, "low": 88.32, "close": 88.56, "volume": 7.109, "close_time": 1752065999999}, {"open_time": 1752066000000, "open": 88.57, "high": 88.97, "low": 88.41, "close": 88.44, "volume": 66.664, "close_time": 1752069599999}, {"open_time": 1752069600000, "open": 88.32, "high": 88.32, "low": 87.97, "close": 87.97, "volume": 6.031, "close_time": 1752073199999}, {"open_time": 1752073200000, "open": 87.89, "high": 88.4, "low": 86.91, "close": 88.4, "volume": 341.034, "close_time": 1752076799999}, {"open_time": 1752076800000, "open": 88.21, "high": 88.76, "low": 88.21, "close": 88.7, "volume": 79.218, "close_time": 1752080399999}, {"open_time": 1752080400000, "open": 87.93, "high": 88.59, "low": 87.74, "close": 87.74, "volume": 1.225, "close_time": 1752083999999}, {"open_time": 1752084000000, "open": 88.5, "high": 89.16, "low": 88.27, "close": 88.58, "volume": 20.488, "close_time": 1752087599999}, {"open_time": 1752087600000, "open": 88.31, "high": 90.42, "low": 88.31, "close": 90.13, "volume": 103.098, "close_time": 1752091199999}, {"open_time": 1752091200000, "open": 89.94, "high": 90.74, "low": 89.83, "close": 89.85, "volume": 11.373, "close_time": 1752094799999}, {"open_time": 1752094800000, "open": 90.59, "high": 91.25, "low": 89.85, "close": 89.85, "volume": 20.706, "close_time": 1752098399999}, {"open_time": 1752098400000, "open": 90.57, "high": 91.22, "low": 90.56, "close": 91.21, "volume": 15.82, "close_time": 1752101999999}, {"open_time": 1752102000000, "open": 91.21, "high": 91.25, "low": 90.54, "close": 90.63, "volume": 22.241, "close_time": 1752105599999}, {"open_time": 1752105600000, "open": 90.63, "high": 90.78, "low": 89.92, "close": 90.29, "volume": 11.436, "close_time": 1752109199999}, {"open_time": 1752109200000, "open": 90.08, "high": 90.84, "low": 90.08, "close": 90.84, "volume": 3.74, "close_time": 1752112799999}, {"open_time": 1752112800000, "open": 91.27, "high": 91.41, "low": 90.56, "close": 90.98, "volume": 7.18, "close_time": 1752116399999}, {"open_time": 1752116400000, "open": 91.08, "high": 91.08, "low": 90.58, "close": 90.84, "volume": 1.079, "close_time": 1752119999999}, {"open_time": 1752120000000, "open": 90.5, "high": 90.8, "low": 90.41, "close": 90.78, "volume": 2.227, "close_time": 1752123599999}, {"open_time": 1752123600000, "open": 90.64, "high": 90.64, "low": 90.64, "close": 90.64, "volume": 0.582, "close_time": 1752127199999}, {"open_time": 1752127200000, "open": 90.62, "high": 90.69, "low": 90.43, "close": 90.69, "volume": 0.913, "close_time": 1752130799999}, {"open_time": 1752130800000, "open": 91.08, "high": 91.2, "low": 91.08, "close": 91.2, "volume": 0.82, "close_time": 1752134399999}, {"open_time": 1752134400000, "open": 91.38, "high": 91.38, "low": 91.38, "close": 91.38, "volume": 0.437, "close_time": 1752137999999}, {"open_time": 1752138000000, "open": 90.93, "high": 91.0, "low": 90.51, "close": 91.0, "volume": 7.308, "close_time": 1752141599999}, {"open_time": 1752141600000, "open": 91.07, "high": 91.07, "low": 90.98, "close": 90.98, "volume": 0.595, "close_time": 1752145199999}, {"open_time": 1752145200000, "open": 90.94, "high": 91.06, "low": 90.94, "close": 91.06, "volume": 0.891, "close_time": 1752148799999}, {"open_time": 1752148800000, "open": 90.94, "high": 90.96, "low": 90.53, "close": 90.72, "volume": 77.59, "close_time": 1752152399999}, {"open_time": 1752152400000, "open": 90.83, "high": 90.95, "low": 90.68, "close": 90.68, "volume": 6.062, "close_time": 1752155999999}, {"open_time": 1752156000000, "open": 90.77, "high": 91.16, "low": 90.32, "close": 91.16, "volume": 6.821, "close_time": 1752159599999}, {"open_time": 1752159600000, "open": 90.76, "high": 91.16, "low": 90.7, "close": 91.16, "volume": 32.479, "close_time": 1752163199999}, {"open_time": 1752163200000, "open": 91.47, "high": 91.94, "low": 91.28, "close": 91.68, "volume": 133.243, "close_time": 1752166799999}, {"open_time": 1752166800000, "open": 91.68, "high": 92.75, "low": 91.51, "close": 92.75, "volume": 161.702, "close_time": 1752170399999}, {"open_time": 1752170400000, "open": 92.42, "high": 93.0, "low": 91.8, "close": 92.46, "volume": 85.127, "close_time": 1752173999999}, {"open_time": 1752174000000, "open": 92.56, "high": 92.76, "low": 92.25, "close": 92.53, "volume": 10.555, "close_time": 1752177599999}, {"open_time": 1752177600000, "open": 92.53, "high": 93.14, "low": 92.1, "close": 93.0, "volume": 88.007, "close_time": 1752181199999}, {"open_time": 1752181200000, "open": 93.0, "high": 94.86, "low": 93.0, "close": 94.81, "volume": 111.874, "close_time": 1752184799999}, {"open_time": 1752184800000, "open": 94.81, "high": 95.17, "low": 94.43, "close": 94.88, "volume": 87.746, "close_time": 1752188399999}, {"open_time": 1752188400000, "open": 95.12, "high": 95.12, "low": 94.27, "close": 94.9, "volume": 13.123, "close_time": 1752191999999}, {"open_time": 1752192000000, "open": 94.55, "high": 94.83, "low": 93.59, "close": 94.11, "volume": 15.589, "close_time": 1752195599999}, {"open_time": 1752195600000, "open": 94.18, "high": 95.28, "low": 94.18, "close": 95.12, "volume": 9.486, "close_time": 1752199199999}, {"open_time": 1752199200000, "open": 95.26, "high": 95.8, "low": 95.03, "close": 95.26, "volume": 60.371, "close_time": 1752202799999}, {"open_time": 1752202800000, "open": 95.68, "high": 95.72, "low": 94.53, "close": 95.51, "volume": 24.209, "close_time": 1752206399999}, {"open_time": 1752206400000, "open": 95.29, "high": 95.77, "low": 95.28, "close": 95.66, "volume": 3.211, "close_time": 1752209999999}, {"open_time": 1752210000000, "open": 95.42, "high": 96.52, "low": 95.4, "close": 96.51, "volume": 57.442, "close_time": 1752213599999}, {"open_time": 1752213600000, "open": 95.98, "high": 96.48, "low": 94.75, "close": 94.82, "volume": 33.442, "close_time": 1752217199999}, {"open_time": 1752217200000, "open": 94.71, "high": 95.53, "low": 94.62, "close": 95.53, "volume": 7.794, "close_time": 1752220799999}, {"open_time": 1752220800000, "open": 95.07, "high": 95.07, "low": 95.07, "close": 95.07, "volume": 0.229, "close_time": 1752224399999}, {"open_time": 1752224400000, "open": 95.59, "high": 96.02, "low": 95.59, "close": 96.02, "volume": 6.668, "close_time": 1752227999999}, {"open_time": 1752228000000, "open": 95.99, "high": 96.0, "low": 95.99, "close": 96.0, "volume": 1.041, "close_time": 1752231599999}, {"open_time": 1752231600000, "open": 95.83, "high": 96.02, "low": 95.3, "close": 95.3, "volume": 3.74, "close_time": 1752235199999}, {"open_time": 1752235200000, "open": 95.35, "high": 95.5, "low": 94.92, "close": 95.5, "volume": 5.734, "close_time": 1752238799999}, {"open_time": 1752238800000, "open": 96.0, "high": 97.16, "low": 95.62, "close": 97.15, "volume": 133.086, "close_time": 1752242399999}, {"open_time": 1752242400000, "open": 96.67, "high": 97.35, "low": 96.23, "close": 96.5, "volume": 56.01, "close_time": 1752245999999}, {"open_time": 1752246000000, "open": 96.69, "high": 98.23, "low": 96.48, "close": 96.48, "volume": 148.33, "close_time": 1752249599999}, {"open_time": 1752249600000, "open": 97.04, "high": 97.06, "low": 95.8, "close": 96.85, "volume": 20.692, "close_time": 1752253199999}, {"open_time": 1752253200000, "open": 96.65, "high": 96.7, "low": 96.37, "close": 96.51, "volume": 0.524, "close_time": 1752256799999}, {"open_time": 1752256800000, "open": 96.78, "high": 97.73, "low": 96.78, "close": 97.73, "volume": 16.893, "close_time": 1752260399999}, {"open_time": 1752260400000, "open": 96.95, "high": 97.46, "low": 96.95, "close": 96.99, "volume": 6.536, "close_time": 1752263999999}, {"open_time": 1752264000000, "open": 96.99, "high": 97.0, "low": 95.96, "close": 95.96, "volume": 85.152, "close_time": 1752267599999}, {"open_time": 1752267600000, "open": 95.87, "high": 95.94, "low": 93.5, "close": 94.41, "volume": 192.103, "close_time": 1752271199999}, {"open_time": 1752271200000, "open": 93.53, "high": 94.08, "low": 92.88, "close": 93.34, "volume": 142.372, "close_time": 1752274799999}, {"open_time": 1752274800000, "open": 93.68, "high": 94.36, "low": 93.48, "close": 94.18, "volume": 16.166, "close_time": 1752278399999}, {"open_time": 1752278400000, "open": 94.21, "high": 94.53, "low": 93.2, "close": 94.11, "volume": 18.779, "close_time": 1752281999999}, {"open_time": 1752282000000, "open": 94.34, "high": 95.02, "low": 94.34, "close": 94.96, "volume": 214.104, "close_time": 1752285599999}, {"open_time": 1752285600000, "open": 95.08, "high": 95.44, "low": 94.89, "close": 94.89, "volume": 4.667, "close_time": 1752289199999}, {"open_time": 1752289200000, "open": 95.44, "high": 95.44, "low": 94.24, "close": 94.57, "volume": 21.055, "close_time": 1752292799999}, {"open_time": 1752292800000, "open": 94.57, "high": 94.57, "low": 92.95, "close": 92.95, "volume": 12.19, "close_time": 1752296399999}, {"open_time": 1752296400000, "open": 92.85, "high": 93.82, "low": 92.56, "close": 93.03, "volume": 21.444, "close_time": 1752299999999}, {"open_time": 1752300000000, "open": 93.48, "high": 93.48, "low": 92.57, "close": 92.57, "volume": 3.269, "close_time": 1752303599999}, {"open_time": 1752303600000, "open": 93.33, "high": 93.33, "low": 93.05, "close": 93.08, "volume": 1.304, "close_time": 1752307199999}, {"open_time": 1752307200000, "open": 92.92, "high": 93.0, "low": 92.61, "close": 92.61, "volume": 4.8, "close_time": 1752310799999}, {"open_time": 1752310800000, "open": 92.89, "high": 93.53, "low": 92.89, "close": 93.52, "volume": 16.777, "close_time": 1752314399999}, {"open_time": 1752314400000, "open": 93.1, "high": 93.65, "low": 92.51, "close": 93.65, "volume": 2.507, "close_time": 1752317999999}, {"open_time": 1752318000000, "open": 93.91, "high": 94.03, "low": 93.17, "close": 93.17, "volume": 0.655, "close_time": 1752321599999}, {"open_time": 1752321600000, "open": 93.26, "high": 93.26, "low": 91.6, "close": 92.3, "volume": 75.16, "close_time": 1752325199999}, {"open_time": 1752325200000, "open": 92.31, "high": 92.86, "low": 92.1, "close": 92.32, "volume": 12.685, "close_time": 1752328799999}, {"open_time": 1752328800000, "open": 92.77, "high": 92.87, "low": 91.83, "close": 91.83, "volume": 7.305, "close_time": 1752332399999}, {"open_time": 1752332400000, "open": 91.86, "high": 92.12, "low": 90.82, "close": 90.82, "volume": 44.337, "close_time": 1752335999999}, {"open_time": 1752336000000, "open": 91.51, "high": 92.17, "low": 91.51, "close": 91.55, "volume": 8.511, "close_time": 1752339599999}, {"open_time": 1752339600000, "open": 91.96, "high": 92.61, "low": 91.73, "close": 92.52, "volume": 34.032, "close_time": 1752343199999}, {"open_time": 1752343200000, "open": 92.33, "high": 92.63, "low": 92.32, "close": 92.63, "volume": 7.051, "close_time": 1752346799999}, {"open_time": 1752346800000, "open": 92.69, "high": 92.72, "low": 92.39, "close": 92.72, "volume": 5.441, "close_time": 1752350399999}, {"open_time": 1752350400000, "open": 92.85, "high": 92.85, "low": 92.06, "close": 92.06, "volume": 34.257, "close_time": 1752353999999}, {"open_time": 1752354000000, "open": 92.38, "high": 92.53, "low": 92.38, "close": 92.53, "volume": 0.469, "close_time": 1752357599999}, {"open_time": 1752357600000, "open": 92.72, "high": 92.74, "low": 91.87, "close": 92.42, "volume": 7.558, "close_time": 1752361199999}, {"open_time": 1752361200000, "open": 92.56, "high": 92.71, "low": 92.56, "close": 92.57, "volume": 0.965, "close_time": 1752364799999}, {"open_time": 1752364800000, "open": 92.63, "high": 93.14, "low": 92.31, "close": 92.94, "volume": 11.963, "close_time": 1752368399999}, {"open_time": 1752368400000, "open": 93.07, "high": 93.48, "low": 92.83, "close": 93.48, "volume": 2.994, "close_time": 1752371999999}, {"open_time": 1752372000000, "open": 93.23, "high": 93.61, "low": 92.89, "close": 93.61, "volume": 3.836, "close_time": 1752375599999}, {"open_time": 1752375600000, "open": 92.88, "high": 93.49, "low": 92.88, "close": 93.2, "volume": 54.794, "close_time": 1752379199999}, {"open_time": 1752379200000, "open": 93.2, "high": 93.2, "low": 92.98, "close": 92.98, "volume": 2.117, "close_time": 1752382799999}, {"open_time": 1752382800000, "open": 93.61, "high": 94.29, "low": 93.01, "close": 93.95, "volume": 42.258, "close_time": 1752386399999}, {"open_time": 1752386400000, "open": 94.34, "high": 94.47, "low": 93.97, "close": 94.37, "volume": 20.414, "close_time": 1752389999999}, {"open_time": 1752390000000, "open": 94.36, "high": 94.53, "low": 94.36, "close": 94.47, "volume": 7.041, "close_time": 1752393599999}, {"open_time": 1752393600000, "open": 94.55, "high": 94.66, "low": 94.55, "close": 94.66, "volume": 0.695, "close_time": 1752397199999}, {"open_time": 1752397200000, "open": 94.46, "high": 94.73, "low": 93.97, "close": 94.19, "volume": 2.562, "close_time": 1752400799999}, {"open_time": 1752400800000, "open": 94.19, "high": 94.19, "low": 94.19, "close": 94.19, "volume": 0.0, "close_time": 1752404399999}, {"open_time": 1752404400000, "open": 94.51, "high": 94.85, "low": 94.51, "close": 94.85, "volume": 3.393, "close_time": 1752407999999}, {"open_time": 1752408000000, "open": 94.92, "high": 95.28, "low": 94.92, "close": 94.92, "volume": 3.366, "close_time": 1752411599999}, {"open_time": 1752411600000, "open": 95.13, "high": 95.34, "low": 95.13, "close": 95.34, "volume": 14.894, "close_time": 1752415199999}, {"open_time": 1752415200000, "open": 95.37, "high": 97.4, "low": 95.28, "close": 95.86, "volume": 90.654, "close_time": 1752418799999}, {"open_time": 1752418800000, "open": 95.68, "high": 96.56, "low": 95.44, "close": 95.58, "volume": 5.709, "close_time": 1752422399999}, {"open_time": 1752422400000, "open": 96.15, "high": 96.51, "low": 95.61, "close": 95.61, "volume": 11.912, "close_time": 1752425999999}, {"open_time": 1752426000000, "open": 95.51, "high": 96.28, "low": 95.37, "close": 96.28, "volume": 13.766, "close_time": 1752429599999}, {"open_time": 1752429600000, "open": 96.04, "high": 96.57, "low": 95.71, "close": 96.57, "volume": 4.534, "close_time": 1752433199999}, {"open_time": 1752433200000, "open": 96.42, "high": 96.75, "low": 95.86, "close": 96.33, "volume": 27.873, "close_time": 1752436799999}, {"open_time": 1752436800000, "open": 95.9, "high": 96.5, "low": 95.87, "close": 96.28, "volume": 25.861, "close_time": 1752440399999}, {"open_time": 1752440400000, "open": 96.05, "high": 96.2, "low": 94.53, "close": 94.93, "volume": 34.306, "close_time": 1752443999999}, {"open_time": 1752444000000, "open": 94.63, "high": 94.74, "low": 94.2, "close": 94.2, "volume": 89.272, "close_time": 1752447599999}, {"open_time": 1752447600000, "open": 94.54, "high": 95.26, "low": 94.13, "close": 94.4, "volume": 5.089, "close_time": 1752451199999}, {"open_time": 1752451200000, "open": 94.48, "high": 95.32, "low": 93.91, "close": 94.79, "volume": 104.351, "close_time": 1752454799999}, {"open_time": 1752454800000, "open": 94.94, "high": 95.1, "low": 94.8, "close": 94.8, "volume": 5.386, "close_time": 1752458399999}, {"open_time": 1752458400000, "open": 95.16, "high": 96.0, "low": 94.37, "close": 95.6, "volume": 126.752, "close_time": 1752461999999}, {"open_time": 1752462000000, "open": 95.59, "high": 96.99, "low": 95.59, "close": 96.57, "volume": 21.779, "close_time": 1752465599999}, {"open_time": 1752465600000, "open": 96.81, "high": 97.51, "low": 96.59, "close": 97.51, "volume": 48.866, "close_time": 1752469199999}, {"open_time": 1752469200000, "open": 97.01, "high": 97.77, "low": 96.23, "close": 96.23, "volume": 208.737, "close_time": 1752472799999}, {"open_time": 1752472800000, "open": 96.7, "high": 96.73, "low": 96.25, "close": 96.25, "volume": 2.1, "close_time": 1752476399999}, {"open_time": 1752476400000, "open": 96.93, "high": 97.3, "low": 96.93, "close": 97.3, "volume": 42.186, "close_time": 1752479999999}, {"open_time": 1752480000000, "open": 96.51, "high": 96.51, "low": 96.11, "close": 96.19, "volume": 2.634, "close_time": 1752483599999}, {"open_time": 1752483600000, "open": 96.26, "high": 97.81, "low": 96.25, "close": 97.17, "volume": 24.542, "close_time": 1752487199999}, {"open_time": 1752487200000, "open": 96.72, "high": 97.96, "low": 96.42, "close": 97.89, "volume": 96.173, "close_time": 1752490799999}, {"open_time": 1752490800000, "open": 97.66, "high": 97.92, "low": 93.2, "close": 97.28, "volume": 105.792, "close_time": 1752494399999}, {"open_time": 1752494400000, "open": 97.12, "high": 97.12, "low": 96.32, "close": 96.32, "volume": 4.192, "close_time": 1752497999999}, {"open_time": 1752498000000, "open": 97.01, "high": 97.27, "low": 96.27, "close": 97.23, "volume": 10.625, "close_time": 1752501599999}, {"open_time": 1752501600000, "open": 96.52, "high": 97.6, "low": 95.78, "close": 96.31, "volume": 34.822, "close_time": 1752505199999}, {"open_time": 1752505200000, "open": 96.06, "high": 96.34, "low": 95.0, "close": 95.33, "volume": 33.351, "close_time": 1752508799999}, {"open_time": 1752508800000, "open": 95.16, "high": 96.36, "low": 95.16, "close": 96.36, "volume": 8.615, "close_time": 1752512399999}, {"open_time": 1752512400000, "open": 95.91, "high": 95.91, "low": 95.68, "close": 95.68, "volume": 32.359, "close_time": 1752515999999}, {"open_time": 1752516000000, "open": 95.45, "high": 95.59, "low": 94.02, "close": 94.73, "volume": 127.293, "close_time": 1752519599999}, {"open_time": 1752519600000, "open": 95.23, "high": 95.34, "low": 94.9, "close": 95.17, "volume": 31.667, "close_time": 1752523199999}, {"open_time": 1752523200000, "open": 94.83, "high": 95.05, "low": 94.37, "close": 94.97, "volume": 8.554, "close_time": 1752526799999}, {"open_time": 1752526800000, "open": 95.02, "high": 95.56, "low": 95.02, "close": 95.56, "volume": 3.424, "close_time": 1752530399999}, {"open_time": 1752530400000, "open": 95.28, "high": 95.68, "low": 95.28, "close": 95.46, "volume": 13.84, "close_time": 1752533999999}, {"open_time": 1752534000000, "open": 95.43, "high": 95.73, "low": 95.28, "close": 95.73, "volume": 2.462, "close_time": 1752537599999}, {"open_time": 1752537600000, "open": 95.33, "high": 96.0, "low": 92.95, "close": 93.84, "volume": 222.809, "close_time": 1752541199999}, {"open_time": 1752541200000, "open": 93.82, "high": 94.36, "low": 93.28, "close": 93.57, "volume": 34.508, "close_time": 1752544799999}, {"open_time": 1752544800000, "open": 93.85, "high": 93.85, "low": 92.52, "close": 92.72, "volume": 71.02, "close_time": 1752548399999}, {"open_time": 1752548400000, "open": 92.62, "high": 92.62, "low": 91.15, "close": 91.87, "volume": 61.963, "close_time": 1752551999999}, {"open_time": 1752552000000, "open": 91.82, "high": 92.61, "low": 91.33, "close": 92.61, "volume": 15.677, "close_time": 1752555599999}, {"open_time": 1752555600000, "open": 92.72, "high": 92.72, "low": 92.44, "close": 92.44, "volume": 0.1, "close_time": 1752559199999}, {"open_time": 1752559200000, "open": 92.64, "high": 93.05, "low": 92.64, "close": 92.72, "volume": 0.873, "close_time": 1752562799999}, {"open_time": 1752562800000, "open": 93.0, "high": 93.0, "low": 92.53, "close": 92.95, "volume": 0.545, "close_time": 1752566399999}, {"open_time": 1752566400000, "open": 92.48, "high": 92.72, "low": 92.16, "close": 92.72, "volume": 1.555, "close_time": 1752569999999}, {"open_time": 1752570000000, "open": 93.0, "high": 93.28, "low": 92.75, "close": 92.75, "volume": 7.279, "close_time": 1752573599999}, {"open_time": 1752573600000, "open": 93.11, "high": 93.28, "low": 92.77, "close": 93.0, "volume": 6.001, "close_time": 1752577199999}, {"open_time": 1752577200000, "open": 92.83, "high": 93.1, "low": 92.44, "close": 92.64, "volume": 2.974, "close_time": 1752580799999}, {"open_time": 1752580800000, "open": 92.72, "high": 93.1, "low": 92.08, "close": 92.72, "volume": 31.414, "close_time": 1752584399999}, {"open_time": 1752584400000, "open": 93.0, "high": 93.88, "low": 92.78, "close": 93.81, "volume": 25.712, "close_time": 1752587999999}, {"open_time": 1752588000000, "open": 93.57, "high": 93.85, "low": 91.72, "close": 92.06, "volume": 20.506, "close_time": 1752591599999}, {"open_time": 1752591600000, "open": 92.16, "high": 93.48, "low": 92.16, "close": 93.48, "volume": 21.961, "close_time": 1752595199999}, {"open_time": 1752595200000, "open": 93.57, "high": 94.42, "low": 93.57, "close": 94.42, "volume": 71.39, "close_time": 1752598799999}, {"open_time": 1752598800000, "open": 94.39, "high": 95.46, "low": 88.0, "close": 95.41, "volume": 1016.186, "close_time": 1752602399999}, {"open_time": 1752602400000, "open": 95.41, "high": 96.19, "low": 94.13, "close": 95.4, "volume": 137.62, "close_time": 1752605999999}, {"open_time": 1752606000000, "open": 95.28, "high": 96.18, "low": 94.02, "close": 95.15, "volume": 160.589, "close_time": 1752609599999}, {"open_time": 1752609600000, "open": 95.18, "high": 95.56, "low": 94.99, "close": 95.28, "volume": 14.61, "close_time": 1752613199999}, {"open_time": 1752613200000, "open": 95.55, "high": 96.57, "low": 95.5, "close": 96.14, "volume": 91.42, "close_time": 1752616799999}, {"open_time": 1752616800000, "open": 95.98, "high": 96.05, "low": 95.69, "close": 96.03, "volume": 10.333, "close_time": 1752620399999}, {"open_time": 1752620400000, "open": 96.09, "high": 96.62, "low": 96.09, "close": 96.37, "volume": 57.163, "close_time": 1752623999999}, {"open_time": 1752624000000, "open": 95.92, "high": 97.29, "low": 95.85, "close": 96.85, "volume": 51.91, "close_time": 1752627599999}, {"open_time": 1752627600000, "open": 96.73, "high": 96.75, "low": 96.2, "close": 96.3, "volume": 110.196, "close_time": 1752631199999}, {"open_time": 1752631200000, "open": 96.17, "high": 96.17, "low": 95.24, "close": 95.55, "volume": 16.88, "close_time": 1752634799999}, {"open_time": 1752634800000, "open": 95.74, "high": 96.02, "low": 95.56, "close": 95.56, "volume": 64.636, "close_time": 1752638399999}, {"open_time": 1752638400000, "open": 95.46, "high": 95.78, "low": 95.17, "close": 95.78, "volume": 0.626, "close_time": 1752641999999}, {"open_time": 1752642000000, "open": 95.8, "high": 96.08, "low": 95.78, "close": 95.8, "volume": 3.319, "close_time": 1752645599999}, {"open_time": 1752645600000, "open": 95.61, "high": 96.15, "low": 95.6, "close": 96.15, "volume": 14.082, "close_time": 1752649199999}, {"open_time": 1752649200000, "open": 96.22, "high": 96.51, "low": 96.01, "close": 96.16, "volume": 4.219, "close_time": 1752652799999}, {"open_time": 1752652800000, "open": 96.41, "high": 96.46, "low": 96.14, "close": 96.43, "volume": 1.23, "close_time": 1752656399999}, {"open_time": 1752656400000, "open": 96.57, "high": 97.64, "low": 96.57, "close": 97.61, "volume": 24.706, "close_time": 1752659999999}, {"open_time": 1752660000000, "open": 97.31, "high": 97.31, "low": 97.02, "close": 97.07, "volume": 2.252, "close_time": 1752663599999}, {"open_time": 1752663600000, "open": 97.09, "high": 97.31, "low": 97.02, "close": 97.16, "volume": 6.218, "close_time": 1752667199999}, {"open_time": 1752667200000, "open": 97.08, "high": 97.73, "low": 97.08, "close": 97.58, "volume": 11.461, "close_time": 1752670799999}, {"open_time": 1752670800000, "open": 97.31, "high": 97.52, "low": 96.51, "close": 97.18, "volume": 2.546, "close_time": 1752674399999}, {"open_time": 1752674400000, "open": 96.72, "high": 97.98, "low": 96.43, "close": 97.8, "volume": 30.794, "close_time": 1752677999999}, {"open_time": 1752678000000, "open": 97.62, "high": 97.8, "low": 95.96, "close": 96.63, "volume": 18.266, "close_time": 1752681599999}, {"open_time": 1752681600000, "open": 97.0, "high": 97.8, "low": 96.65, "close": 97.5, "volume": 86.761, "close_time": 1752685199999}, {"open_time": 1752685200000, "open": 97.87, "high": 98.95, "low": 97.87, "close": 98.91, "volume": 848.069, "close_time": 1752688799999}, {"open_time": 1752688800000, "open": 98.91, "high": 99.65, "low": 97.73, "close": 98.97, "volume": 147.687, "close_time": 1752692399999}, {"open_time": 1752692400000, "open": 98.77, "high": 98.77, "low": 98.23, "close": 98.45, "volume": 10.716, "close_time": 1752695999999}, {"open_time": 1752696000000, "open": 98.64, "high": 99.4, "low": 98.64, "close": 98.77, "volume": 101.305, "close_time": 1752699599999}, {"open_time": 1752699600000, "open": 98.91, "high": 99.9, "low": 98.7, "close": 98.84, "volume": 96.238, "close_time": 1752703199999}, {"open_time": 1752703200000, "open": 99.26, "high": 99.26, "low": 96.87, "close": 97.81, "volume": 202.295, "close_time": 1752706799999}, {"open_time": 1752706800000, "open": 97.87, "high": 97.9, "low": 97.3, "close": 97.52, "volume": 36.471, "close_time": 1752710399999}, {"open_time": 1752710400000, "open": 97.52, "high": 98.71, "low": 97.52, "close": 98.09, "volume": 28.951, "close_time": 1752713999999}, {"open_time": 1752714000000, "open": 98.1, "high": 98.16, "low": 95.75, "close": 96.69, "volume": 98.039, "close_time": 1752717599999}, {"open_time": 1752717600000, "open": 96.67, "high": 96.99, "low": 95.75, "close": 96.77, "volume": 49.773, "close_time": 1752721199999}, {"open_time": 1752721200000, "open": 96.43, "high": 96.63, "low": 95.44, "close": 96.14, "volume": 56.82, "close_time": 1752724799999}, {"open_time": 1752724800000, "open": 96.14, "high": 96.51, "low": 96.14, "close": 96.51, "volume": 20.755, "close_time": 1752728399999}, {"open_time": 1752728400000, "open": 96.43, "high": 97.73, "low": 96.0, "close": 97.73, "volume": 32.914, "close_time": 1752731999999}, {"open_time": 1752732000000, "open": 97.27, "high": 98.55, "low": 97.26, "close": 98.3, "volume": 16.592, "close_time": 1752735599999}, {"open_time": 1752735600000, "open": 98.19, "high": 98.32, "low": 97.64, "close": 98.32, "volume": 11.503, "close_time": 1752739199999}, {"open_time": 1752739200000, "open": 97.96, "high": 98.77, "low": 97.94, "close": 98.77, "volume": 4.522, "close_time": 1752742799999}, {"open_time": 1752742800000, "open": 98.85, "high": 101.18, "low": 98.85, "close": 100.85, "volume": 96.374, "close_time": 1752746399999}, {"open_time": 1752746400000, "open": 100.77, "high": 100.77, "low": 99.6, "close": 100.25, "volume": 50.681, "close_time": 1752749999999}, {"open_time": 1752750000000, "open": 99.95, "high": 99.95, "low": 99.27, "close": 99.72, "volume": 5.17, "close_time": 1752753599999}, {"open_time": 1752753600000, "open": 99.95, "high": 100.78, "low": 98.99, "close": 100.78, "volume": 68.338, "close_time": 1752757199999}, {"open_time": 1752757200000, "open": 100.62, "high": 100.8, "low": 98.3, "close": 99.99, "volume": 30.928, "close_time": 1752760799999}, {"open_time": 1752760800000, "open": 99.95, "high": 101.43, "low": 99.95, "close": 100.62, "volume": 46.695, "close_time": 1752764399999}, {"open_time": 1752764400000, "open": 100.66, "high": 101.7, "low": 99.97, "close": 101.67, "volume": 33.901, "close_time": 1752767999999}, {"open_time": 1752768000000, "open": 101.66, "high": 101.66, "low": 100.29, "close": 101.51, "volume": 41.814, "close_time": 1752771599999}, {"open_time": 1752771600000, "open": 101.5, "high": 101.78, "low": 100.11, "close": 101.45, "volume": 44.562, "close_time": 1752775199999}, {"open_time": 1752775200000, "open": 101.51, "high": 101.7, "low": 101.15, "close": 101.66, "volume": 21.469, "close_time": 1752778799999}, {"open_time": 1752778800000, "open": 101.75, "high": 102.26, "low": 100.97, "close": 101.03, "volume": 51.165, "close_time": 1752782399999}, {"open_time": 1752782400000, "open": 100.85, "high": 101.51, "low": 99.85, "close": 100.91, "volume": 173.025, "close_time": 1752785999999}, {"open_time": 1752786000000, "open": 101.15, "high": 102.56, "low": 99.78, "close": 101.45, "volume": 115.461, "close_time": 1752789599999}, {"open_time": 1752789600000, "open": 101.46, "high": 103.55, "low": 101.46, "close": 102.25, "volume": 94.447, "close_time": 1752793199999}, {"open_time": 1752793200000, "open": 102.35, "high": 102.9, "low": 101.4, "close": 101.4, "volume": 48.662, "close_time": 1752796799999}, {"open_time": 1752796800000, "open": 101.75, "high": 103.39, "low": 101.15, "close": 103.31, "volume": 24.305, "close_time": 1752800399999}, {"open_time": 1752800400000, "open": 103.26, "high": 104.5, "low": 103.25, "close": 104.28, "volume": 66.341, "close_time": 1752803999999}, {"open_time": 1752804000000, "open": 104.28, "high": 104.85, "low": 103.58, "close": 104.16, "volume": 288.972, "close_time": 1752807599999}, {"open_time": 1752807600000, "open": 103.94, "high": 107.73, "low": 103.94, "close": 107.73, "volume": 175.084, "close_time": 1752811199999}, {"open_time": 1752811200000, "open": 107.79, "high": 107.79, "low": 106.28, "close": 107.48, "volume": 40.201, "close_time": 1752814799999}, {"open_time": 1752814800000, "open": 107.51, "high": 109.31, "low": 107.51, "close": 108.97, "volume": 216.774, "close_time": 1752818399999}, {"open_time": 1752818400000, "open": 108.92, "high": 110.08, "low": 107.95, "close": 108.7, "volume": 92.037, "close_time": 1752821999999}, {"open_time": 1752822000000, "open": 108.68, "high": 109.6, "low": 107.7, "close": 107.84, "volume": 13.601, "close_time": 1752825599999}, {"open_time": 1752825600000, "open": 108.27, "high": 109.63, "low": 107.95, "close": 108.91, "volume": 23.56, "close_time": 1752829199999}, {"open_time": 1752829200000, "open": 108.59, "high": 112.0, "low": 107.95, "close": 110.92, "volume": 140.398, "close_time": 1752832799999}, {"open_time": 1752832800000, "open": 110.91, "high": 110.91, "low": 108.76, "close": 110.04, "volume": 32.608, "close_time": 1752836399999}, {"open_time": 1752836400000, "open": 109.55, "high": 109.55, "low": 108.23, "close": 108.59, "volume": 7.306, "close_time": 1752839999999}, {"open_time": 1752840000000, "open": 108.85, "high": 110.28, "low": 108.1, "close": 110.14, "volume": 37.492, "close_time": 1752843599999}, {"open_time": 1752843600000, "open": 109.89, "high": 109.89, "low": 105.48, "close": 106.67, "volume": 133.632, "close_time": 1752847199999}, {"open_time": 1752847200000, "open": 106.36, "high": 106.67, "low": 104.25, "close": 105.27, "volume": 29.705, "close_time": 1752850799999}, {"open_time": 1752850800000, "open": 104.81, "high": 105.32, "low": 103.26, "close": 103.88, "volume": 146.751, "close_time": 1752854399999}, {"open_time": 1752854400000, "open": 104.11, "high": 105.85, "low": 104.11, "close": 105.43, "volume": 33.067, "close_time": 1752857999999}, {"open_time": 1752858000000, "open": 105.12, "high": 105.12, "low": 104.23, "close": 104.23, "volume": 7.931, "close_time": 1752861599999}, {"open_time": 1752861600000, "open": 104.19, "high": 104.19, "low": 103.24, "close": 103.24, "volume": 114.276, "close_time": 1752865199999}, {"open_time": 1752865200000, "open": 103.24, "high": 103.26, "low": 102.19, "close": 102.35, "volume": 72.801, "close_time": 1752868799999}, {"open_time": 1752868800000, "open": 102.21, "high": 102.21, "low": 100.22, "close": 101.77, "volume": 82.467, "close_time": 1752872399999}, {"open_time": 1752872400000, "open": 102.03, "high": 102.35, "low": 101.75, "close": 101.75, "volume": 6.277, "close_time": 1752875999999}, {"open_time": 1752876000000, "open": 101.48, "high": 102.26, "low": 100.71, "close": 100.71, "volume": 30.769, "close_time": 1752879599999}, {"open_time": 1752879600000, "open": 100.55, "high": 101.65, "low": 100.19, "close": 101.65, "volume": 11.981, "close_time": 1752883199999}, {"open_time": 1752883200000, "open": 101.74, "high": 102.28, "low": 101.0, "close": 101.0, "volume": 36.318, "close_time": 1752886799999}, {"open_time": 1752886800000, "open": 100.97, "high": 101.26, "low": 100.21, "close": 101.25, "volume": 11.853, "close_time": 1752890399999}, {"open_time": 1752890400000, "open": 101.25, "high": 101.77, "low": 100.51, "close": 101.77, "volume": 8.308, "close_time": 1752893999999}, {"open_time": 1752894000000, "open": 101.85, "high": 102.8, "low": 101.53, "close": 102.35, "volume": 14.706, "close_time": 1752897599999}, {"open_time": 1752897600000, "open": 102.14, "high": 104.28, "low": 102.14, "close": 103.24, "volume": 25.728, "close_time": 1752901199999}, {"open_time": 1752901200000, "open": 102.95, "high": 102.95, "low": 102.51, "close": 102.65, "volume": 2.45, "close_time": 1752904799999}, {"open_time": 1752904800000, "open": 102.65, "high": 102.8, "low": 101.81, "close": 102.35, "volume": 2.182, "close_time": 1752908399999}, {"open_time": 1752908400000, "open": 102.65, "high": 103.09, "low": 102.65, "close": 102.66, "volume": 1.342, "close_time": 1752911999999}, {"open_time": 1752912000000, "open": 102.78, "high": 102.8, "low": 101.71, "close": 102.05, "volume": 13.908, "close_time": 1752915599999}, {"open_time": 1752915600000, "open": 102.08, "high": 102.08, "low": 101.58, "close": 102.05, "volume": 4.978, "close_time": 1752919199999}, {"open_time": 1752919200000, "open": 101.94, "high": 102.05, "low": 101.45, "close": 101.53, "volume": 2.407, "close_time": 1752922799999}, {"open_time": 1752922800000, "open": 101.45, "high": 101.94, "low": 101.15, "close": 101.45, "volume": 2.364, "close_time": 1752926399999}, {"open_time": 1752926400000, "open": 101.15, "high": 101.45, "low": 100.85, "close": 101.39, "volume": 5.366, "close_time": 1752929999999}, {"open_time": 1752930000000, "open": 101.5, "high": 101.5, "low": 100.71, "close": 101.05, "volume": 6.794, "close_time": 1752933599999}, {"open_time": 1752933600000, "open": 100.55, "high": 100.72, "low": 100.09, "close": 100.1, "volume": 120.908, "close_time": 1752937199999}, {"open_time": 1752937200000, "open": 100.4, "high": 101.26, "low": 100.4, "close": 100.96, "volume": 11.355, "close_time": 1752940799999}, {"open_time": 1752940800000, "open": 101.34, "high": 102.03, "low": 101.04, "close": 101.93, "volume": 8.288, "close_time": 1752944399999}, {"open_time": 1752944400000, "open": 101.58, "high": 101.79, "low": 100.99, "close": 101.75, "volume": 7.239, "close_time": 1752947999999}, {"open_time": 1752948000000, "open": 101.83, "high": 104.06, "low": 101.83, "close": 103.88, "volume": 309.447, "close_time": 1752951599999}, {"open_time": 1752951600000, "open": 104.07, "high": 113.25, "low": 104.07, "close": 112.5, "volume": 839.8, "close_time": 1752955199999}, {"open_time": 1752955200000, "open": 112.83, "high": 113.83, "low": 111.32, "close": 111.32, "volume": 68.825, "close_time": 1752958799999}, {"open_time": 1752958800000, "open": 111.72, "high": 112.41, "low": 109.12, "close": 112.13, "volume": 138.144, "close_time": 1752962399999}, {"open_time": 1752962400000, "open": 112.5, "high": 114.11, "low": 111.51, "close": 113.11, "volume": 686.475, "close_time": 1752965999999}, {"open_time": 1752966000000, "open": 113.49, "high": 113.61, "low": 112.62, "close": 113.61, "volume": 17.241, "close_time": 1752969599999}, {"open_time": 1752969600000, "open": 113.27, "high": 113.36, "low": 111.85, "close": 112.51, "volume": 20.139, "close_time": 1752973199999}, {"open_time": 1752973200000, "open": 112.68, "high": 112.95, "low": 111.25, "close": 111.25, "volume": 38.912, "close_time": 1752976799999}, {"open_time": 1752976800000, "open": 111.24, "high": 111.84, "low": 110.73, "close": 111.84, "volume": 46.646, "close_time": 1752980399999}, {"open_time": 1752980400000, "open": 111.62, "high": 112.91, "low": 110.79, "close": 112.91, "volume": 35.642, "close_time": 1752983999999}, {"open_time": 1752984000000, "open": 112.5, "high": 115.18, "low": 112.5, "close": 113.81, "volume": 105.092, "close_time": 1752987599999}, {"open_time": 1752987600000, "open": 113.64, "high": 117.26, "low": 112.83, "close": 116.38, "volume": 199.096, "close_time": 1752991199999}, {"open_time": 1752991200000, "open": 116.2, "high": 116.87, "low": 115.28, "close": 116.2, "volume": 18.566, "close_time": 1752994799999}, {"open_time": 1752994800000, "open": 116.49, "high": 118.53, "low": 115.86, "close": 117.92, "volume": 49.406, "close_time": 1752998399999}, {"open_time": 1752998400000, "open": 117.57, "high": 119.81, "low": 117.57, "close": 119.32, "volume": 60.49, "close_time": 1753001999999}, {"open_time": 1753002000000, "open": 119.21, "high": 120.0, "low": 117.91, "close": 118.05, "volume": 15.099, "close_time": 1753005599999}, {"open_time": 1753005600000, "open": 118.26, "high": 118.26, "low": 116.88, "close": 117.82, "volume": 135.0, "close_time": 1753009199999}, {"open_time": 1753009200000, "open": 117.92, "high": 117.92, "low": 115.83, "close": 115.83, "volume": 15.145, "close_time": 1753012799999}, {"open_time": 1753012800000, "open": 116.2, "high": 116.8, "low": 115.86, "close": 116.79, "volume": 12.104, "close_time": 1753016399999}, {"open_time": 1753016400000, "open": 116.8, "high": 117.59, "low": 116.27, "close": 117.57, "volume": 122.251, "close_time": 1753019999999}, {"open_time": 1753020000000, "open": 117.22, "high": 118.32, "low": 116.12, "close": 118.2, "volume": 37.574, "close_time": 1753023599999}, {"open_time": 1753023600000, "open": 118.14, "high": 118.39, "low": 116.67, "close": 117.22, "volume": 29.57, "close_time": 1753027199999}, {"open_time": 1753027200000, "open": 117.53, "high": 118.04, "low": 117.03, "close": 117.8, "volume": 27.282, "close_time": 1753030799999}, {"open_time": 1753030800000, "open": 117.57, "high": 121.44, "low": 116.78, "close": 118.27, "volume": 223.098, "close_time": 1753034399999}, {"open_time": 1753034400000, "open": 117.93, "high": 118.7, "low": 117.0, "close": 118.23, "volume": 337.772, "close_time": 1753037999999}, {"open_time": 1753038000000, "open": 117.69, "high": 118.26, "low": 117.22, "close": 117.85, "volume": 155.319, "close_time": 1753041599999}, {"open_time": 1753041600000, "open": 117.79, "high": 117.79, "low": 116.78, "close": 117.23, "volume": 8.029, "close_time": 1753045199999}, {"open_time": 1753045200000, "open": 117.21, "high": 117.21, "low": 115.75, "close": 116.88, "volume": 73.94, "close_time": 1753048799999}, {"open_time": 1753048800000, "open": 116.54, "high": 117.22, "low": 114.1, "close": 116.92, "volume": 232.305, "close_time": 1753052399999}, {"open_time": 1753052400000, "open": 116.88, "high": 117.34, "low": 116.39, "close": 116.88, "volume": 8.458, "close_time": 1753055999999}, {"open_time": 1753056000000, "open": 116.54, "high": 117.92, "low": 115.42, "close": 117.63, "volume": 641.282, "close_time": 1753059599999}, {"open_time": 1753059600000, "open": 117.57, "high": 117.68, "low": 115.91, "close": 117.0, "volume": 25.752, "close_time": 1753063199999}, {"open_time": 1753063200000, "open": 117.42, "high": 117.7, "low": 116.48, "close": 116.75, "volume": 7.088, "close_time": 1753066799999}, {"open_time": 1753066800000, "open": 117.17, "high": 117.57, "low": 116.92, "close": 117.54, "volume": 92.239, "close_time": 1753070399999}, {"open_time": 1753070400000, "open": 117.26, "high": 118.67, "low": 117.09, "close": 117.84, "volume": 41.22, "close_time": 1753073999999}, {"open_time": 1753074000000, "open": 117.74, "high": 119.22, "low": 117.64, "close": 119.02, "volume": 14.048, "close_time": 1753077599999}, {"open_time": 1753077600000, "open": 118.76, "high": 121.07, "low": 118.76, "close": 120.7, "volume": 59.099, "close_time": 1753081199999}, {"open_time": 1753081200000, "open": 121.07, "high": 121.97, "low": 119.82, "close": 120.37, "volume": 40.099, "close_time": 1753084799999}, {"open_time": 1753084800000, "open": 120.72, "high": 120.72, "low": 119.82, "close": 120.42, "volume": 6.725, "close_time": 1753088399999}, {"open_time": 1753088400000, "open": 120.02, "high": 120.07, "low": 118.71, "close": 119.46, "volume": 17.404, "close_time": 1753091999999}, {"open_time": 1753092000000, "open": 119.25, "high": 119.31, "low": 117.98, "close": 118.34, "volume": 110.625, "close_time": 1753095599999}, {"open_time": 1753095600000, "open": 118.52, "high": 119.14, "low": 117.91, "close": 117.91, "volume": 220.235, "close_time": 1753099199999}, {"open_time": 1753099200000, "open": 118.15, "high": 118.15, "low": 117.0, "close": 117.18, "volume": 240.532, "close_time": 1753102799999}, {"open_time": 1753102800000, "open": 117.28, "high": 118.11, "low": 116.48, "close": 117.93, "volume": 173.137, "close_time": 1753106399999}, {"open_time": 1753106400000, "open": 118.14, "high": 119.3, "low": 117.22, "close": 118.09, "volume": 231.18, "close_time": 1753109999999}, {"open_time": 1753110000000, "open": 118.13, "high": 119.29, "low": 117.92, "close": 118.33, "volume": 122.562, "close_time": 1753113599999}, {"open_time": 1753113600000, "open": 118.31, "high": 118.31, "low": 115.64, "close": 116.88, "volume": 247.724, "close_time": 1753117199999}, {"open_time": 1753117200000, "open": 116.54, "high": 117.09, "low": 116.54, "close": 116.88, "volume": 5.114, "close_time": 1753120799999}, {"open_time": 1753120800000, "open": 117.1, "high": 117.62, "low": 115.28, "close": 115.28, "volume": 37.54, "close_time": 1753124399999}, {"open_time": 1753124400000, "open": 115.28, "high": 116.07, "low": 114.68, "close": 115.35, "volume": 40.727, "close_time": 1753127999999}, {"open_time": 1753128000000, "open": 115.1, "high": 116.35, "low": 115.1, "close": 115.52, "volume": 19.709, "close_time": 1753131599999}, {"open_time": 1753131600000, "open": 115.18, "high": 115.69, "low": 114.93, "close": 115.47, "volume": 6.725, "close_time": 1753135199999}, {"open_time": 1753135200000, "open": 115.15, "high": 116.03, "low": 114.96, "close": 115.86, "volume": 38.203, "close_time": 1753138799999}, {"open_time": 1753138800000, "open": 115.77, "high": 116.18, "low": 115.52, "close": 115.52, "volume": 51.093, "close_time": 1753142399999}, {"open_time": 1753142400000, "open": 115.41, "high": 116.42, "low": 114.64, "close": 114.64, "volume": 27.27, "close_time": 1753145999999}, {"open_time": 1753146000000, "open": 114.88, "high": 116.88, "low": 112.99, "close": 116.75, "volume": 195.952, "close_time": 1753149599999}, {"open_time": 1753149600000, "open": 116.94, "high": 116.94, "low": 115.43, "close": 115.52, "volume": 201.637, "close_time": 1753153199999}, {"open_time": 1753153200000, "open": 115.28, "high": 116.08, "low": 114.68, "close": 115.52, "volume": 41.454, "close_time": 1753156799999}, {"open_time": 1753156800000, "open": 115.86, "high": 116.41, "low": 114.13, "close": 114.5, "volume": 146.462, "close_time": 1753160399999}, {"open_time": 1753160400000, "open": 114.16, "high": 116.61, "low": 114.16, "close": 115.3, "volume": 4.953, "close_time": 1753163999999}, {"open_time": 1753164000000, "open": 115.86, "high": 116.2, "low": 114.9, "close": 115.35, "volume": 1.428, "close_time": 1753167599999}, {"open_time": 1753167600000, "open": 115.52, "high": 116.34, "low": 115.16, "close": 115.16, "volume": 24.349, "close_time": 1753171199999}, {"open_time": 1753171200000, "open": 114.98, "high": 114.98, "low": 112.72, "close": 113.83, "volume": 104.028, "close_time": 1753174799999}, {"open_time": 1753174800000, "open": 113.99, "high": 114.24, "low": 113.02, "close": 114.12, "volume": 126.242, "close_time": 1753178399999}, {"open_time": 1753178400000, "open": 114.16, "high": 114.42, "low": 113.73, "close": 114.27, "volume": 14.756, "close_time": 1753181999999}, {"open_time": 1753182000000, "open": 114.5, "high": 115.59, "low": 114.38, "close": 115.59, "volume": 7.375, "close_time": 1753185599999}, {"open_time": 1753185600000, "open": 115.18, "high": 116.08, "low": 115.18, "close": 115.7, "volume": 112.341, "close_time": 1753189199999}, {"open_time": 1753189200000, "open": 115.52, "high": 115.65, "low": 113.16, "close": 113.16, "volume": 6.957, "close_time": 1753192799999}, {"open_time": 1753192800000, "open": 113.12, "high": 115.52, "low": 110.32, "close": 115.52, "volume": 296.602, "close_time": 1753196399999}, {"open_time": 1753196400000, "open": 115.25, "high": 116.19, "low": 114.39, "close": 115.87, "volume": 77.029, "close_time": 1753199999999}, {"open_time": 1753200000000, "open": 115.93, "high": 117.08, "low": 115.69, "close": 115.87, "volume": 24.997, "close_time": 1753203599999}, {"open_time": 1753203600000, "open": 116.18, "high": 118.78, "low": 116.18, "close": 118.78, "volume": 79.847, "close_time": 1753207199999}, {"open_time": 1753207200000, "open": 118.78, "high": 119.72, "low": 118.62, "close": 118.62, "volume": 56.017, "close_time": 1753210799999}, {"open_time": 1753210800000, "open": 118.44, "high": 119.29, "low": 117.0, "close": 117.19, "volume": 26.861, "close_time": 1753214399999}, {"open_time": 1753214400000, "open": 116.96, "high": 117.47, "low": 116.12, "close": 116.84, "volume": 15.843, "close_time": 1753217999999}, {"open_time": 1753218000000, "open": 116.88, "high": 118.48, "low": 116.72, "close": 118.48, "volume": 45.856, "close_time": 1753221599999}, {"open_time": 1753221600000, "open": 118.52, "high": 118.52, "low": 118.26, "close": 118.52, "volume": 12.562, "close_time": 1753225199999}, {"open_time": 1753225200000, "open": 118.06, "high": 119.58, "low": 118.06, "close": 119.48, "volume": 244.025, "close_time": 1753228799999}, {"open_time": 1753228800000, "open": 119.04, "high": 120.06, "low": 117.98, "close": 117.98, "volume": 22.1, "close_time": 1753232399999}, {"open_time": 1753232400000, "open": 117.92, "high": 121.77, "low": 117.48, "close": 121.33, "volume": 89.499, "close_time": 1753235999999}, {"open_time": 1753236000000, "open": 120.72, "high": 122.21, "low": 119.67, "close": 120.72, "volume": 63.925, "close_time": 1753239599999}, {"open_time": 1753239600000, "open": 120.44, "high": 121.43, "low": 119.73, "close": 120.3, "volume": 61.12, "close_time": 1753243199999}, {"open_time": 1753243200000, "open": 119.72, "high": 120.02, "low": 119.42, "close": 120.02, "volume": 51.888, "close_time": 1753246799999}, {"open_time": 1753246800000, "open": 119.67, "high": 119.67, "low": 118.88, "close": 118.88, "volume": 6.123, "close_time": 1753250399999}, {"open_time": 1753250400000, "open": 119.01, "high": 119.01, "low": 117.63, "close": 117.63, "volume": 114.779, "close_time": 1753253999999}, {"open_time": 1753254000000, "open": 118.27, "high": 119.03, "low": 117.0, "close": 117.57, "volume": 9.791, "close_time": 1753257599999}, {"open_time": 1753257600000, "open": 117.42, "high": 117.92, "low": 117.22, "close": 117.92, "volume": 6.199, "close_time": 1753261199999}, {"open_time": 1753261200000, "open": 117.57, "high": 117.63, "low": 116.78, "close": 117.22, "volume": 18.509, "close_time": 1753264799999}, {"open_time": 1753264800000, "open": 117.14, "high": 117.7, "low": 116.37, "close": 117.57, "volume": 8.071, "close_time": 1753268399999}, {"open_time": 1753268400000, "open": 117.22, "high": 117.22, "low": 116.67, "close": 116.85, "volume": 0.824, "close_time": 1753271999999}, {"open_time": 1753272000000, "open": 116.68, "high": 116.88, "low": 114.9, "close": 114.94, "volume": 24.577, "close_time": 1753275599999}, {"open_time": 1753275600000, "open": 115.31, "high": 115.6, "low": 111.03, "close": 112.5, "volume": 117.527, "close_time": 1753279199999}, {"open_time": 1753279200000, "open": 112.17, "high": 114.12, "low": 111.84, "close": 114.12, "volume": 16.182, "close_time": 1753282799999}, {"open_time": 1753282800000, "open": 114.16, "high": 114.71, "low": 112.82, "close": 114.71, "volume": 11.818, "close_time": 1753286399999}, {"open_time": 1753286400000, "open": 114.56, "high": 114.84, "low": 112.45, "close": 112.5, "volume": 83.515, "close_time": 1753289999999}, {"open_time": 1753290000000, "open": 112.38, "high": 113.33, "low": 110.94, "close": 112.77, "volume": 45.939, "close_time": 1753293599999}, {"open_time": 1753293600000, "open": 113.15, "high": 113.6, "low": 112.5, "close": 113.6, "volume": 4.704, "close_time": 1753297199999}, {"open_time": 1753297200000, "open": 113.61, "high": 113.61, "low": 112.07, "close": 112.07, "volume": 5.561, "close_time": 1753300799999}, {"open_time": 1753300800000, "open": 112.5, "high": 112.5, "low": 109.33, "close": 110.94, "volume": 109.013, "close_time": 1753304399999}, {"open_time": 1753304400000, "open": 111.14, "high": 111.67, "low": 109.12, "close": 111.67, "volume": 17.202, "close_time": 1753307999999}, {"open_time": 1753308000000, "open": 111.18, "high": 112.68, "low": 110.99, "close": 112.17, "volume": 4.303, "close_time": 1753311599999}, {"open_time": 1753311600000, "open": 112.43, "high": 113.02, "low": 112.17, "close": 112.24, "volume": 47.674, "close_time": 1753315199999}, {"open_time": 1753315200000, "open": 112.12, "high": 113.83, "low": 111.49, "close": 113.69, "volume": 15.096, "close_time": 1753318799999}, {"open_time": 1753318800000, "open": 113.67, "high": 114.26, "low": 113.17, "close": 114.26, "volume": 14.957, "close_time": 1753322399999}, {"open_time": 1753322400000, "open": 113.88, "high": 113.88, "low": 113.14, "close": 113.52, "volume": 1.501, "close_time": 1753325999999}, {"open_time": 1753326000000, "open": 113.49, "high": 114.16, "low": 113.08, "close": 113.08, "volume": 0.845, "close_time": 1753329599999}, {"open_time": 1753329600000, "open": 113.41, "high": 113.41, "low": 111.12, "close": 111.51, "volume": 53.945, "close_time": 1753333199999}, {"open_time": 1753333200000, "open": 111.51, "high": 111.63, "low": 108.97, "close": 108.97, "volume": 174.77, "close_time": 1753336799999}, {"open_time": 1753336800000, "open": 109.05, "high": 109.87, "low": 106.85, "close": 108.15, "volume": 52.9, "close_time": 1753340399999}, {"open_time": 1753340400000, "open": 108.12, "high": 110.7, "low": 106.67, "close": 110.7, "volume": 44.811, "close_time": 1753343999999}, {"open_time": 1753344000000, "open": 110.84, "high": 113.83, "low": 110.73, "close": 112.93, "volume": 190.026, "close_time": 1753347599999}, {"open_time": 1753347600000, "open": 113.49, "high": 113.82, "low": 112.91, "close": 113.82, "volume": 4.199, "close_time": 1753351199999}, {"open_time": 1753351200000, "open": 113.93, "high": 114.12, "low": 112.05, "close": 112.83, "volume": 4.475, "close_time": 1753354799999}, {"open_time": 1753354800000, "open": 113.16, "high": 113.92, "low": 113.16, "close": 113.76, "volume": 7.356, "close_time": 1753358399999}, {"open_time": 1753358400000, "open": 113.9, "high": 113.9, "low": 112.31, "close": 112.31, "volume": 7.246, "close_time": 1753361999999}, {"open_time": 1753362000000, "open": 112.44, "high": 113.2, "low": 111.72, "close": 111.75, "volume": 15.553, "close_time": 1753365599999}, {"open_time": 1753365600000, "open": 111.54, "high": 114.83, "low": 111.03, "close": 114.83, "volume": 39.596, "close_time": 1753369199999}, {"open_time": 1753369200000, "open": 114.86, "high": 115.24, "low": 113.21, "close": 113.53, "volume": 20.405, "close_time": 1753372799999}, {"open_time": 1753372800000, "open": 113.16, "high": 113.16, "low": 111.2, "close": 111.93, "volume": 14.908, "close_time": 1753376399999}, {"open_time": 1753376400000, "open": 112.26, "high": 113.79, "low": 112.26, "close": 113.43, "volume": 8.255, "close_time": 1753379999999}, {"open_time": 1753380000000, "open": 113.37, "high": 113.58, "low": 113.16, "close": 113.16, "volume": 2.26, "close_time": 1753383599999}, {"open_time": 1753383600000, "open": 113.57, "high": 114.01, "low": 113.16, "close": 113.57, "volume": 10.994, "close_time": 1753387199999}, {"open_time": 1753387200000, "open": 113.16, "high": 114.57, "low": 113.16, "close": 114.57, "volume": 8.009, "close_time": 1753390799999}, {"open_time": 1753390800000, "open": 113.99, "high": 113.99, "low": 112.7, "close": 113.13, "volume": 2.593, "close_time": 1753394399999}, {"open_time": 1753394400000, "open": 112.75, "high": 113.57, "low": 112.45, "close": 113.16, "volume": 4.16, "close_time": 1753397999999}, {"open_time": 1753398000000, "open": 113.16, "high": 113.16, "low": 111.93, "close": 111.94, "volume": 22.946, "close_time": 1753401599999}, {"open_time": 1753401600000, "open": 111.93, "high": 111.93, "low": 110.44, "close": 111.12, "volume": 28.08, "close_time": 1753405199999}, {"open_time": 1753405200000, "open": 110.93, "high": 111.67, "low": 109.91, "close": 111.67, "volume": 42.916, "close_time": 1753408799999}, {"open_time": 1753408800000, "open": 111.53, "high": 111.59, "low": 109.12, "close": 109.91, "volume": 20.957, "close_time": 1753412399999}, {"open_time": 1753412400000, "open": 109.51, "high": 110.28, "low": 108.32, "close": 109.4, "volume": 14.402, "close_time": 1753415999999}, {"open_time": 1753416000000, "open": 109.5, "high": 110.72, "low": 108.61, "close": 110.46, "volume": 21.33, "close_time": 1753419599999}, {"open_time": 1753419600000, "open": 110.31, "high": 110.87, "low": 110.0, "close": 110.0, "volume": 29.102, "close_time": 1753423199999}, {"open_time": 1753423200000, "open": 109.91, "high": 112.4, "low": 109.54, "close": 111.93, "volume": 42.448, "close_time": 1753426799999}, {"open_time": 1753426800000, "open": 111.53, "high": 112.68, "low": 110.28, "close": 111.12, "volume": 9.502, "close_time": 1753430399999}, {"open_time": 1753430400000, "open": 111.41, "high": 112.2, "low": 110.91, "close": 112.2, "volume": 7.343, "close_time": 1753433999999}, {"open_time": 1753434000000, "open": 112.34, "high": 114.76, "low": 112.28, "close": 114.76, "volume": 24.718, "close_time": 1753437599999}, {"open_time": 1753437600000, "open": 114.6, "high": 115.5, "low": 114.6, "close": 114.79, "volume": 16.996, "close_time": 1753441199999}, {"open_time": 1753441200000, "open": 115.21, "high": 116.0, "low": 114.44, "close": 115.66, "volume": 37.797, "close_time": 1753444799999}, {"open_time": 1753444800000, "open": 115.81, "high": 116.19, "low": 114.68, "close": 114.68, "volume": 40.959, "close_time": 1753448399999}, {"open_time": 1753448400000, "open": 114.88, "high": 115.39, "low": 113.96, "close": 115.39, "volume": 25.515, "close_time": 1753451999999}, {"open_time": 1753452000000, "open": 114.82, "high": 114.82, "low": 111.48, "close": 111.48, "volume": 17.986, "close_time": 1753455599999}, {"open_time": 1753455600000, "open": 111.93, "high": 112.06, "low": 109.57, "close": 110.93, "volume": 11.313, "close_time": 1753459199999}, {"open_time": 1753459200000, "open": 110.54, "high": 111.67, "low": 109.49, "close": 111.67, "volume": 22.953, "close_time": 1753462799999}, {"open_time": 1753462800000, "open": 111.67, "high": 112.12, "low": 111.12, "close": 111.57, "volume": 6.758, "close_time": 1753466399999}, {"open_time": 1753466400000, "open": 111.38, "high": 111.53, "low": 111.02, "close": 111.5, "volume": 1.711, "close_time": 1753469999999}, {"open_time": 1753470000000, "open": 111.12, "high": 111.53, "low": 111.12, "close": 111.21, "volume": 3.906, "close_time": 1753473599999}, {"open_time": 1753473600000, "open": 111.25, "high": 113.05, "low": 111.0, "close": 112.99, "volume": 62.199, "close_time": 1753477199999}, {"open_time": 1753477200000, "open": 113.11, "high": 113.33, "low": 112.88, "close": 112.88, "volume": 4.461, "close_time": 1753480799999}, {"open_time": 1753480800000, "open": 113.46, "high": 113.75, "low": 113.09, "close": 113.64, "volume": 2.596, "close_time": 1753484399999}, {"open_time": 1753484400000, "open": 113.67, "high": 113.72, "low": 113.53, "close": 113.53, "volume": 2.674, "close_time": 1753487999999}, {"open_time": 1753488000000, "open": 113.65, "high": 113.73, "low": 112.94, "close": 112.95, "volume": 11.848, "close_time": 1753491599999}, {"open_time": 1753491600000, "open": 112.91, "high": 113.28, "low": 112.31, "close": 112.43, "volume": 3.187, "close_time": 1753495199999}, {"open_time": 1753495200000, "open": 112.87, "high": 113.63, "low": 112.84, "close": 112.87, "volume": 21.831, "close_time": 1753498799999}, {"open_time": 1753498800000, "open": 113.05, "high": 113.05, "low": 112.87, "close": 112.95, "volume": 1.351, "close_time": 1753502399999}, {"open_time": 1753502400000, "open": 113.29, "high": 113.69, "low": 113.29, "close": 113.65, "volume": 6.086, "close_time": 1753505999999}, {"open_time": 1753506000000, "open": 112.98, "high": 113.71, "low": 112.55, "close": 113.66, "volume": 9.3, "close_time": 1753509599999}, {"open_time": 1753509600000, "open": 112.97, "high": 113.38, "low": 112.91, "close": 112.95, "volume": 3.901, "close_time": 1753513199999}, {"open_time": 1753513200000, "open": 113.42, "high": 113.45, "low": 113.41, "close": 113.45, "volume": 2.17, "close_time": 1753516799999}, {"open_time": 1753516800000, "open": 113.41, "high": 113.96, "low": 113.28, "close": 113.76, "volume": 16.759, "close_time": 1753520399999}, {"open_time": 1753520400000, "open": 113.88, "high": 114.12, "low": 113.33, "close": 114.0, "volume": 17.149, "close_time": 1753523999999}, {"open_time": 1753524000000, "open": 113.94, "high": 114.24, "low": 113.43, "close": 114.24, "volume": 0.555, "close_time": 1753527599999}, {"open_time": 1753527600000, "open": 113.77, "high": 114.13, "low": 113.37, "close": 113.92, "volume": 2.756, "close_time": 1753531199999}, {"open_time": 1753531200000, "open": 113.5, "high": 114.18, "low": 113.18, "close": 113.98, "volume": 24.379, "close_time": 1753534799999}, {"open_time": 1753534800000, "open": 114.1, "high": 114.48, "low": 114.1, "close": 114.23, "volume": 6.977, "close_time": 1753538399999}, {"open_time": 1753538400000, "open": 114.32, "high": 114.32, "low": 113.6, "close": 113.6, "volume": 2.207, "close_time": 1753541999999}, {"open_time": 1753542000000, "open": 113.75, "high": 113.85, "low": 112.82, "close": 113.48, "volume": 39.632, "close_time": 1753545599999}, {"open_time": 1753545600000, "open": 113.77, "high": 113.89, "low": 113.56, "close": 113.82, "volume": 3.564, "close_time": 1753549199999}, {"open_time": 1753549200000, "open": 113.83, "high": 114.24, "low": 113.46, "close": 114.24, "volume": 3.596, "close_time": 1753552799999}, {"open_time": 1753552800000, "open": 114.32, "high": 115.49, "low": 114.09, "close": 115.22, "volume": 20.38, "close_time": 1753556399999}, {"open_time": 1753556400000, "open": 114.83, "high": 114.98, "low": 114.67, "close": 114.98, "volume": 5.438, "close_time": 1753559999999}, {"open_time": 1753560000000, "open": 114.49, "high": 114.78, "low": 114.49, "close": 114.54, "volume": 47.863, "close_time": 1753563599999}, {"open_time": 1753563600000, "open": 114.68, "high": 114.7, "low": 114.1, "close": 114.1, "volume": 11.419, "close_time": 1753567199999}, {"open_time": 1753567200000, "open": 114.67, "high": 115.07, "low": 114.66, "close": 114.66, "volume": 16.659, "close_time": 1753570799999}, {"open_time": 1753570800000, "open": 114.22, "high": 114.49, "low": 113.96, "close": 113.96, "volume": 10.95, "close_time": 1753574399999}, {"open_time": 1753574400000, "open": 113.96, "high": 114.21, "low": 113.68, "close": 114.07, "volume": 7.075, "close_time": 1753577999999}, {"open_time": 1753578000000, "open": 113.97, "high": 114.67, "low": 113.85, "close": 114.67, "volume": 21.389, "close_time": 1753581599999}, {"open_time": 1753581600000, "open": 114.55, "high": 115.21, "low": 114.55, "close": 115.0, "volume": 1.968, "close_time": 1753585199999}, {"open_time": 1753585200000, "open": 115.22, "high": 115.22, "low": 114.54, "close": 114.74, "volume": 7.568, "close_time": 1753588799999}, {"open_time": 1753588800000, "open": 114.35, "high": 114.7, "low": 114.35, "close": 114.52, "volume": 6.035, "close_time": 1753592399999}, {"open_time": 1753592400000, "open": 114.9, "high": 115.26, "low": 114.68, "close": 114.84, "volume": 4.242, "close_time": 1753595999999}, {"open_time": 1753596000000, "open": 114.67, "high": 115.46, "low": 114.67, "close": 115.16, "volume": 7.242, "close_time": 1753599599999}, {"open_time": 1753599600000, "open": 114.67, "high": 114.67, "low": 114.22, "close": 114.22, "volume": 0.678, "close_time": 1753603199999}, {"open_time": 1753603200000, "open": 114.12, "high": 114.12, "low": 113.13, "close": 113.13, "volume": 14.487, "close_time": 1753606799999}, {"open_time": 1753606800000, "open": 113.08, "high": 113.24, "low": 112.56, "close": 112.88, "volume": 7.032, "close_time": 1753610399999}, {"open_time": 1753610400000, "open": 113.26, "high": 113.83, "low": 113.26, "close": 113.77, "volume": 7.022, "close_time": 1753613999999}, {"open_time": 1753614000000, "open": 113.32, "high": 113.77, "low": 112.88, "close": 113.32, "volume": 4.794, "close_time": 1753617599999}, {"open_time": 1753617600000, "open": 112.97, "high": 113.77, "low": 112.89, "close": 113.77, "volume": 2.859, "close_time": 1753621199999}, {"open_time": 1753621200000, "open": 113.77, "high": 114.01, "low": 113.43, "close": 113.43, "volume": 43.124, "close_time": 1753624799999}, {"open_time": 1753624800000, "open": 113.42, "high": 113.69, "low": 112.87, "close": 113.31, "volume": 32.405, "close_time": 1753628399999}, {"open_time": 1753628400000, "open": 112.9, "high": 113.32, "low": 112.82, "close": 113.32, "volume": 11.844, "close_time": 1753631999999}, {"open_time": 1753632000000, "open": 113.71, "high": 115.2, "low": 113.71, "close": 114.22, "volume": 11.616, "close_time": 1753635599999}, {"open_time": 1753635600000, "open": 113.86, "high": 114.22, "low": 113.43, "close": 114.22, "volume": 10.732, "close_time": 1753639199999}, {"open_time": 1753639200000, "open": 114.58, "high": 114.85, "low": 114.22, "close": 114.22, "volume": 3.778, "close_time": 1753642799999}, {"open_time": 1753642800000, "open": 114.27, "high": 114.27, "low": 113.79, "close": 114.25, "volume": 4.17, "close_time": 1753646399999}, {"open_time": 1753646400000, "open": 114.35, "high": 114.56, "low": 113.77, "close": 113.77, "volume": 33.574, "close_time": 1753649999999}, {"open_time": 1753650000000, "open": 114.13, "high": 114.21, "low": 113.52, "close": 114.21, "volume": 4.01, "close_time": 1753653599999}, {"open_time": 1753653600000, "open": 114.22, "high": 115.26, "low": 114.22, "close": 115.26, "volume": 39.233, "close_time": 1753657199999}, {"open_time": 1753657200000, "open": 114.68, "high": 115.03, "low": 114.22, "close": 115.03, "volume": 2.956, "close_time": 1753660799999}, {"open_time": 1753660800000, "open": 114.87, "high": 116.06, "low": 114.48, "close": 115.12, "volume": 38.527, "close_time": 1753664399999}, {"open_time": 1753664400000, "open": 114.76, "high": 115.12, "low": 113.94, "close": 113.94, "volume": 76.884, "close_time": 1753667999999}, {"open_time": 1753668000000, "open": 114.06, "high": 116.06, "low": 114.06, "close": 115.12, "volume": 13.452, "close_time": 1753671599999}, {"open_time": 1753671600000, "open": 115.31, "high": 115.32, "low": 114.9, "close": 115.32, "volume": 6.326, "close_time": 1753675199999}, {"open_time": 1753675200000, "open": 114.97, "high": 115.4, "low": 114.64, "close": 114.96, "volume": 8.226, "close_time": 1753678799999}, {"open_time": 1753678800000, "open": 115.45, "high": 116.29, "low": 115.45, "close": 116.29, "volume": 20.956, "close_time": 1753682399999}, {"open_time": 1753682400000, "open": 116.19, "high": 116.19, "low": 115.53, "close": 115.83, "volume": 3.989, "close_time": 1753685999999}, {"open_time": 1753686000000, "open": 116.02, "high": 116.02, "low": 114.5, "close": 115.02, "volume": 14.743, "close_time": 1753689599999}, {"open_time": 1753689600000, "open": 114.67, "high": 114.67, "low": 114.12, "close": 114.12, "volume": 4.017, "close_time": 1753693199999}, {"open_time": 1753693200000, "open": 114.13, "high": 115.03, "low": 113.4, "close": 115.03, "volume": 31.829, "close_time": 1753696799999}, {"open_time": 1753696800000, "open": 114.78, "high": 114.78, "low": 113.77, "close": 113.8, "volume": 2.36, "close_time": 1753700399999}, {"open_time": 1753700400000, "open": 113.76, "high": 113.76, "low": 113.04, "close": 113.73, "volume": 26.578, "close_time": 1753703999999}, {"open_time": 1753704000000, "open": 113.73, "high": 113.73, "low": 113.73, "close": 113.73, "volume": 0.0, "close_time": 1753707599999}, {"open_time": 1753707600000, "open": 112.94, "high": 112.94, "low": 111.69, "close": 111.82, "volume": 111.566, "close_time": 1753711199999}, {"open_time": 1753711200000, "open": 111.93, "high": 111.93, "low": 110.1, "close": 110.1, "volume": 122.106, "close_time": 1753714799999}, {"open_time": 1753714800000, "open": 110.62, "high": 110.95, "low": 110.07, "close": 110.07, "volume": 58.716, "close_time": 1753718399999}, {"open_time": 1753718400000, "open": 110.23, "high": 110.66, "low": 110.0, "close": 110.51, "volume": 26.035, "close_time": 1753721999999}, {"open_time": 1753722000000, "open": 110.95, "high": 110.95, "low": 110.17, "close": 110.18, "volume": 35.744, "close_time": 1753725599999}, {"open_time": 1753725600000, "open": 110.01, "high": 110.01, "low": 108.79, "close": 109.16, "volume": 112.4, "close_time": 1753729199999}, {"open_time": 1753729200000, "open": 109.38, "high": 110.02, "low": 108.93, "close": 109.36, "volume": 12.826, "close_time": 1753732799999}, {"open_time": 1753732800000, "open": 109.33, "high": 109.62, "low": 108.69, "close": 109.62, "volume": 15.973, "close_time": 1753736399999}, {"open_time": 1753736400000, "open": 109.15, "high": 110.07, "low": 109.15, "close": 109.36, "volume": 5.71, "close_time": 1753739999999}, {"open_time": 1753740000000, "open": 109.13, "high": 109.13, "low": 108.63, "close": 108.73, "volume": 9.531, "close_time": 1753743599999}, {"open_time": 1753743600000, "open": 108.84, "high": 109.12, "low": 108.5, "close": 108.93, "volume": 45.69, "close_time": 1753747199999}, {"open_time": 1753747200000, "open": 109.0, "high": 110.03, "low": 107.9, "close": 109.07, "volume": 69.194, "close_time": 1753750799999}, {"open_time": 1753750800000, "open": 109.0, "high": 109.42, "low": 108.5, "close": 108.5, "volume": 3.4, "close_time": 1753754399999}, {"open_time": 1753754400000, "open": 108.45, "high": 108.83, "low": 107.72, "close": 108.04, "volume": 11.173, "close_time": 1753757999999}, {"open_time": 1753758000000, "open": 108.5, "high": 109.36, "low": 108.5, "close": 109.36, "volume": 4.21, "close_time": 1753761599999}, {"open_time": 1753761600000, "open": 109.53, "high": 109.63, "low": 108.92, "close": 108.92, "volume": 3.052, "close_time": 1753765199999}, {"open_time": 1753765200000, "open": 109.36, "high": 109.36, "low": 109.36, "close": 109.36, "volume": 0.093, "close_time": 1753768799999}, {"open_time": 1753768800000, "open": 109.79, "high": 110.32, "low": 109.73, "close": 110.32, "volume": 2.448, "close_time": 1753772399999}, {"open_time": 1753772400000, "open": 110.34, "high": 110.66, "low": 109.96, "close": 110.66, "volume": 3.661, "close_time": 1753775999999}, {"open_time": 1753776000000, "open": 110.38, "high": 110.38, "low": 110.23, "close": 110.28, "volume": 1.687, "close_time": 1753779599999}, {"open_time": 1753779600000, "open": 109.79, "high": 110.23, "low": 109.79, "close": 110.2, "volume": 14.107, "close_time": 1753783199999}, {"open_time": 1753783200000, "open": 109.79, "high": 109.79, "low": 108.39, "close": 108.49, "volume": 10.106, "close_time": 1753786799999}, {"open_time": 1753786800000, "open": 108.92, "high": 108.93, "low": 108.62, "close": 108.62, "volume": 4.77, "close_time": 1753790399999}, {"open_time": 1753790400000, "open": 109.36, "high": 110.08, "low": 109.36, "close": 110.04, "volume": 76.238, "close_time": 1753793999999}, {"open_time": 1753794000000, "open": 109.99, "high": 110.38, "low": 109.23, "close": 109.23, "volume": 62.7, "close_time": 1753797599999}, {"open_time": 1753797600000, "open": 108.99, "high": 109.29, "low": 107.2, "close": 108.07, "volume": 40.372, "close_time": 1753801199999}, {"open_time": 1753801200000, "open": 108.26, "high": 108.46, "low": 107.35, "close": 108.46, "volume": 12.783, "close_time": 1753804799999}, {"open_time": 1753804800000, "open": 108.05, "high": 108.93, "low": 106.9, "close": 108.78, "volume": 85.425, "close_time": 1753808399999}, {"open_time": 1753808400000, "open": 108.94, "high": 109.81, "low": 108.84, "close": 109.26, "volume": 21.24, "close_time": 1753811999999}, {"open_time": 1753812000000, "open": 109.02, "high": 109.56, "low": 108.93, "close": 108.93, "volume": 6.438, "close_time": 1753815599999}, {"open_time": 1753815600000, "open": 109.02, "high": 109.36, "low": 108.01, "close": 108.01, "volume": 7.801, "close_time": 1753819199999}, {"open_time": 1753819200000, "open": 107.91, "high": 108.81, "low": 107.58, "close": 107.78, "volume": 24.008, "close_time": 1753822799999}, {"open_time": 1753822800000, "open": 108.37, "high": 108.5, "low": 107.64, "close": 108.5, "volume": 8.96, "close_time": 1753826399999}, {"open_time": 1753826400000, "open": 108.25, "high": 108.54, "low": 108.0, "close": 108.54, "volume": 8.284, "close_time": 1753829999999}, {"open_time": 1753830000000, "open": 108.67, "high": 108.67, "low": 108.24, "close": 108.24, "volume": 1.816, "close_time": 1753833599999}, {"open_time": 1753833600000, "open": 108.49, "high": 108.73, "low": 107.64, "close": 107.64, "volume": 12.971, "close_time": 1753837199999}, {"open_time": 1753837200000, "open": 107.78, "high": 109.22, "low": 107.64, "close": 109.16, "volume": 22.541, "close_time": 1753840799999}, {"open_time": 1753840800000, "open": 109.12, "high": 109.55, "low": 109.12, "close": 109.35, "volume": 12.079, "close_time": 1753844399999}, {"open_time": 1753844400000, "open": 109.15, "high": 109.39, "low": 108.86, "close": 108.86, "volume": 6.267, "close_time": 1753847999999}, {"open_time": 1753848000000, "open": 108.8, "high": 108.8, "low": 107.87, "close": 108.13, "volume": 10.008, "close_time": 1753851599999}, {"open_time": 1753851600000, "open": 107.85, "high": 108.5, "low": 107.58, "close": 108.5, "volume": 3.704, "close_time": 1753855199999}, {"open_time": 1753855200000, "open": 108.84, "high": 109.24, "low": 108.84, "close": 109.24, "volume": 5.669, "close_time": 1753858799999}, {"open_time": 1753858800000, "open": 109.35, "high": 109.53, "low": 108.97, "close": 108.97, "volume": 4.165, "close_time": 1753862399999}, {"open_time": 1753862400000, "open": 109.53, "high": 110.28, "low": 109.48, "close": 110.28, "volume": 2.084, "close_time": 1753865999999}, {"open_time": 1753866000000, "open": 109.79, "high": 109.79, "low": 108.39, "close": 108.39, "volume": 7.194, "close_time": 1753869599999}, {"open_time": 1753869600000, "open": 108.93, "high": 108.93, "low": 108.07, "close": 108.07, "volume": 1.047, "close_time": 1753873199999}, {"open_time": 1753873200000, "open": 108.5, "high": 108.5, "low": 107.08, "close": 107.48, "volume": 7.552, "close_time": 1753876799999}, {"open_time": 1753876800000, "open": 107.37, "high": 108.7, "low": 107.37, "close": 108.7, "volume": 19.76, "close_time": 1753880399999}, {"open_time": 1753880400000, "open": 108.49, "high": 108.49, "low": 107.21, "close": 108.07, "volume": 7.859, "close_time": 1753883999999}, {"open_time": 1753884000000, "open": 108.11, "high": 109.36, "low": 107.64, "close": 109.36, "volume": 20.357, "close_time": 1753887599999}, {"open_time": 1753887600000, "open": 109.37, "high": 109.79, "low": 108.93, "close": 109.32, "volume": 24.014, "close_time": 1753891199999}, {"open_time": 1753891200000, "open": 109.35, "high": 109.81, "low": 109.03, "close": 109.03, "volume": 51.126, "close_time": 1753894799999}, {"open_time": 1753894800000, "open": 109.63, "high": 110.11, "low": 109.36, "close": 110.11, "volume": 11.657, "close_time": 1753898399999}, {"open_time": 1753898400000, "open": 110.21, "high": 110.49, "low": 107.97, "close": 107.97, "volume": 176.818, "close_time": 1753901999999}, {"open_time": 1753902000000, "open": 107.88, "high": 109.0, "low": 105.36, "close": 108.9, "volume": 128.115, "close_time": 1753905599999}, {"open_time": 1753905600000, "open": 108.9, "high": 109.81, "low": 108.9, "close": 109.81, "volume": 83.927, "close_time": 1753909199999}, {"open_time": 1753909200000, "open": 109.87, "high": 110.37, "low": 108.5, "close": 109.06, "volume": 58.583, "close_time": 1753912799999}, {"open_time": 1753912800000, "open": 109.74, "high": 109.85, "low": 109.74, "close": 109.85, "volume": 3.292, "close_time": 1753916399999}, {"open_time": 1753916400000, "open": 110.09, "high": 111.33, "low": 109.96, "close": 110.38, "volume": 23.032, "close_time": 1753919999999}, {"open_time": 1753920000000, "open": 110.6, "high": 111.77, "low": 110.38, "close": 111.75, "volume": 88.95, "close_time": 1753923599999}, {"open_time": 1753923600000, "open": 111.13, "high": 111.21, "low": 110.38, "close": 110.45, "volume": 6.522, "close_time": 1753927199999}, {"open_time": 1753927200000, "open": 110.38, "high": 110.9, "low": 110.28, "close": 110.79, "volume": 9.182, "close_time": 1753930799999}, {"open_time": 1753930800000, "open": 110.62, "high": 110.78, "low": 110.44, "close": 110.44, "volume": 2.253, "close_time": 1753934399999}, {"open_time": 1753934400000, "open": 110.72, "high": 110.72, "low": 110.54, "close": 110.54, "volume": 0.985, "close_time": 1753937999999}, {"open_time": 1753938000000, "open": 110.53, "high": 110.86, "low": 110.31, "close": 110.66, "volume": 7.145, "close_time": 1753941599999}, {"open_time": 1753941600000, "open": 110.67, "high": 111.23, "low": 110.67, "close": 111.23, "volume": 7.292, "close_time": 1753945199999}, {"open_time": 1753945200000, "open": 111.2, "high": 111.2, "low": 110.66, "close": 110.84, "volume": 0.844, "close_time": 1753948799999}, {"open_time": 1753948800000, "open": 111.1, "high": 111.1, "low": 111.1, "close": 111.1, "volume": 0.091, "close_time": 1753952399999}, {"open_time": 1753952400000, "open": 111.11, "high": 111.33, "low": 110.8, "close": 111.33, "volume": 10.27, "close_time": 1753955999999}, {"open_time": 1753956000000, "open": 110.89, "high": 110.89, "low": 110.42, "close": 110.68, "volume": 6.429, "close_time": 1753959599999}, {"open_time": 1753959600000, "open": 110.23, "high": 110.23, "low": 109.6, "close": 109.6, "volume": 2.892, "close_time": 1753963199999}, {"open_time": 1753963200000, "open": 109.79, "high": 110.01, "low": 109.51, "close": 109.81, "volume": 152.126, "close_time": 1753966799999}, {"open_time": 1753966800000, "open": 109.44, "high": 110.27, "low": 108.95, "close": 109.5, "volume": 43.546, "close_time": 1753970399999}, {"open_time": 1753970400000, "open": 109.36, "high": 109.75, "low": 108.74, "close": 109.15, "volume": 9.987, "close_time": 1753973999999}, {"open_time": 1753974000000, "open": 108.67, "high": 109.28, "low": 108.63, "close": 109.19, "volume": 5.811, "close_time": 1753977599999}, {"open_time": 1753977600000, "open": 109.27, "high": 110.27, "low": 109.16, "close": 109.9, "volume": 26.556, "close_time": 1753981199999}, {"open_time": 1753981200000, "open": 109.7, "high": 110.1, "low": 108.34, "close": 108.96, "volume": 67.931, "close_time": 1753984799999}, {"open_time": 1753984800000, "open": 108.64, "high": 109.52, "low": 108.23, "close": 109.26, "volume": 10.531, "close_time": 1753988399999}, {"open_time": 1753988400000, "open": 109.08, "high": 109.08, "low": 108.07, "close": 108.07, "volume": 6.336, "close_time": 1753991999999}, {"open_time": 1753992000000, "open": 108.0, "high": 108.5, "low": 107.81, "close": 107.81, "volume": 51.62, "close_time": 1753995599999}, {"open_time": 1753995600000, "open": 108.21, "high": 108.5, "low": 107.42, "close": 107.85, "volume": 5.78, "close_time": 1753999199999}, {"open_time": 1753999200000, "open": 107.43, "high": 107.79, "low": 107.06, "close": 107.06, "volume": 76.731, "close_time": 1754002799999}, {"open_time": 1754002800000, "open": 107.45, "high": 107.45, "low": 105.06, "close": 105.58, "volume": 35.138, "close_time": 1754006399999}, {"open_time": 1754006400000, "open": 105.83, "high": 106.64, "low": 104.11, "close": 106.04, "volume": 182.888, "close_time": 1754009999999}, {"open_time": 1754010000000, "open": 106.19, "high": 106.38, "low": 105.12, "close": 105.72, "volume": 15.116, "close_time": 1754013599999}, {"open_time": 1754013600000, "open": 105.82, "high": 106.91, "low": 105.82, "close": 106.91, "volume": 10.06, "close_time": 1754017199999}, {"open_time": 1754017200000, "open": 106.38, "high": 107.0, "low": 106.38, "close": 106.38, "volume": 2.681, "close_time": 1754020799999}, {"open_time": 1754020800000, "open": 106.38, "high": 106.38, "low": 105.96, "close": 106.35, "volume": 2.034, "close_time": 1754024399999}, {"open_time": 1754024400000, "open": 106.33, "high": 106.38, "low": 105.11, "close": 105.54, "volume": 6.132, "close_time": 1754027999999}, {"open_time": 1754028000000, "open": 105.12, "high": 105.15, "low": 104.5, "close": 105.12, "volume": 17.726, "close_time": 1754031599999}, {"open_time": 1754031600000, "open": 105.54, "high": 105.54, "low": 104.84, "close": 104.84, "volume": 48.621, "close_time": 1754035199999}, {"open_time": 1754035200000, "open": 104.71, "high": 104.71, "low": 103.44, "close": 104.31, "volume": 15.044, "close_time": 1754038799999}, {"open_time": 1754038800000, "open": 103.88, "high": 104.87, "low": 103.88, "close": 103.88, "volume": 7.868, "close_time": 1754042399999}, {"open_time": 1754042400000, "open": 104.3, "high": 104.89, "low": 104.3, "close": 104.73, "volume": 0.422, "close_time": 1754045999999}, {"open_time": 1754046000000, "open": 104.49, "high": 105.55, "low": 104.49, "close": 105.55, "volume": 3.993, "close_time": 1754049599999}, {"open_time": 1754049600000, "open": 105.6, "high": 105.96, "low": 105.12, "close": 105.96, "volume": 6.757, "close_time": 1754053199999}, {"open_time": 1754053200000, "open": 105.92, "high": 106.04, "low": 103.98, "close": 104.2, "volume": 13.664, "close_time": 1754056799999}, {"open_time": 1754056800000, "open": 104.71, "high": 106.84, "low": 104.71, "close": 106.38, "volume": 14.079, "close_time": 1754060399999}, {"open_time": 1754060400000, "open": 106.28, "high": 106.38, "low": 105.43, "close": 106.38, "volume": 4.137, "close_time": 1754063999999}, {"open_time": 1754064000000, "open": 106.0, "high": 106.82, "low": 105.21, "close": 105.21, "volume": 1.727, "close_time": 1754067599999}, {"open_time": 1754067600000, "open": 105.29, "high": 105.54, "low": 104.87, "close": 104.87, "volume": 7.835, "close_time": 1754071199999}, {"open_time": 1754071200000, "open": 104.72, "high": 105.57, "low": 104.13, "close": 105.12, "volume": 14.027, "close_time": 1754074799999}, {"open_time": 1754074800000, "open": 105.42, "high": 106.37, "low": 105.0, "close": 106.37, "volume": 6.635, "close_time": 1754078399999}, {"open_time": 1754078400000, "open": 106.38, "high": 106.59, "low": 104.71, "close": 106.59, "volume": 82.499, "close_time": 1754081999999}, {"open_time": 1754082000000, "open": 106.73, "high": 108.11, "low": 106.69, "close": 107.47, "volume": 9.785, "close_time": 1754085599999}, {"open_time": 1754085600000, "open": 107.28, "high": 107.28, "low": 104.13, "close": 105.37, "volume": 30.078, "close_time": 1754089199999}, {"open_time": 1754089200000, "open": 105.29, "high": 106.73, "low": 105.29, "close": 106.55, "volume": 72.118, "close_time": 1754092799999}, {"open_time": 1754092800000, "open": 106.77, "high": 107.22, "low": 105.96, "close": 107.22, "volume": 15.533, "close_time": 1754096399999}, {"open_time": 1754096400000, "open": 107.17, "high": 107.61, "low": 106.8, "close": 107.02, "volume": 1.02, "close_time": 1754099999999}, {"open_time": 1754100000000, "open": 107.53, "high": 108.34, "low": 107.53, "close": 108.05, "volume": 15.857, "close_time": 1754103599999}, {"open_time": 1754103600000, "open": 108.05, "high": 108.05, "low": 108.05, "close": 108.05, "volume": 1.851, "close_time": 1754107199999}, {"open_time": 1754107200000, "open": 108.05, "high": 108.21, "low": 107.86, "close": 108.21, "volume": 2.021, "close_time": 1754110799999}, {"open_time": 1754110800000, "open": 107.64, "high": 108.06, "low": 107.64, "close": 108.01, "volume": 3.397, "close_time": 1754114399999}, {"open_time": 1754114400000, "open": 107.88, "high": 108.07, "low": 106.27, "close": 107.22, "volume": 20.694, "close_time": 1754117999999}, {"open_time": 1754118000000, "open": 107.21, "high": 108.35, "low": 106.8, "close": 108.35, "volume": 14.919, "close_time": 1754121599999}, {"open_time": 1754121600000, "open": 108.42, "high": 108.5, "low": 107.22, "close": 107.22, "volume": 15.821, "close_time": 1754125199999}, {"open_time": 1754125200000, "open": 106.92, "high": 107.37, "low": 106.68, "close": 107.37, "volume": 12.732, "close_time": 1754128799999}, {"open_time": 1754128800000, "open": 107.4, "high": 107.41, "low": 106.21, "close": 106.8, "volume": 4.494, "close_time": 1754132399999}, {"open_time": 1754132400000, "open": 107.08, "high": 107.22, "low": 106.8, "close": 106.8, "volume": 0.826, "close_time": 1754135999999}, {"open_time": 1754136000000, "open": 106.98, "high": 107.55, "low": 106.98, "close": 107.55, "volume": 0.793, "close_time": 1754139599999}, {"open_time": 1754139600000, "open": 107.64, "high": 109.0, "low": 107.64, "close": 109.0, "volume": 33.072, "close_time": 1754143199999}, {"open_time": 1754143200000, "open": 109.06, "high": 109.26, "low": 108.02, "close": 108.07, "volume": 6.352, "close_time": 1754146799999}, {"open_time": 1754146800000, "open": 108.5, "high": 110.0, "low": 108.08, "close": 108.08, "volume": 48.359, "close_time": 1754150399999}, {"open_time": 1754150400000, "open": 108.07, "high": 108.07, "low": 106.38, "close": 106.8, "volume": 165.168, "close_time": 1754153999999}, {"open_time": 1754154000000, "open": 106.65, "high": 106.65, "low": 104.13, "close": 104.71, "volume": 6.271, "close_time": 1754157599999}, {"open_time": 1754157600000, "open": 105.04, "high": 105.55, "low": 104.31, "close": 105.13, "volume": 21.6, "close_time": 1754161199999}, {"open_time": 1754161200000, "open": 105.28, "high": 106.38, "low": 104.99, "close": 105.13, "volume": 21.041, "close_time": 1754164799999}, {"open_time": 1754164800000, "open": 104.93, "high": 106.73, "low": 104.62, "close": 106.73, "volume": 15.485, "close_time": 1754168399999}, {"open_time": 1754168400000, "open": 106.74, "high": 107.11, "low": 105.64, "close": 105.64, "volume": 17.269, "close_time": 1754171999999}, {"open_time": 1754172000000, "open": 105.65, "high": 106.8, "low": 105.54, "close": 106.73, "volume": 8.88, "close_time": 1754175599999}, {"open_time": 1754175600000, "open": 106.45, "high": 106.8, "low": 105.96, "close": 106.03, "volume": 2.76, "close_time": 1754179199999}, {"open_time": 1754179200000, "open": 106.38, "high": 106.38, "low": 104.23, "close": 106.21, "volume": 25.073, "close_time": 1754182799999}, {"open_time": 1754182800000, "open": 106.29, "high": 108.11, "low": 106.29, "close": 107.64, "volume": 14.075, "close_time": 1754186399999}, {"open_time": 1754186400000, "open": 108.05, "high": 109.0, "low": 108.05, "close": 108.57, "volume": 16.472, "close_time": 1754189999999}, {"open_time": 1754190000000, "open": 108.17, "high": 108.53, "low": 107.34, "close": 107.34, "volume": 11.98, "close_time": 1754193599999}, {"open_time": 1754193600000, "open": 107.22, "high": 107.64, "low": 107.09, "close": 107.09, "volume": 1.436, "close_time": 1754197199999}, {"open_time": 1754197200000, "open": 107.61, "high": 107.65, "low": 107.53, "close": 107.65, "volume": 0.974, "close_time": 1754200799999}, {"open_time": 1754200800000, "open": 107.99, "high": 107.99, "low": 107.99, "close": 107.99, "volume": 0.051, "close_time": 1754204399999}, {"open_time": 1754204400000, "open": 108.07, "high": 108.44, "low": 107.98, "close": 107.98, "volume": 1.414, "close_time": 1754207999999}, {"open_time": 1754208000000, "open": 107.98, "high": 108.56, "low": 107.74, "close": 108.56, "volume": 5.261, "close_time": 1754211599999}, {"open_time": 1754211600000, "open": 108.6, "high": 109.87, "low": 108.24, "close": 109.87, "volume": 10.508, "close_time": 1754215199999}, {"open_time": 1754215200000, "open": 109.89, "high": 110.0, "low": 108.94, "close": 109.34, "volume": 2.088, "close_time": 1754218799999}, {"open_time": 1754218800000, "open": 108.94, "high": 109.37, "low": 108.85, "close": 109.37, "volume": 3.983, "close_time": 1754222399999}, {"open_time": 1754222400000, "open": 109.16, "high": 110.11, "low": 109.03, "close": 110.11, "volume": 54.187, "close_time": 1754225999999}, {"open_time": 1754226000000, "open": 109.72, "high": 109.72, "low": 109.36, "close": 109.36, "volume": 2.873, "close_time": 1754229599999}, {"open_time": 1754229600000, "open": 109.02, "high": 109.16, "low": 108.5, "close": 109.0, "volume": 5.205, "close_time": 1754233199999}, {"open_time": 1754233200000, "open": 109.36, "high": 109.99, "low": 109.36, "close": 109.98, "volume": 17.457, "close_time": 1754236799999}, {"open_time": 1754236800000, "open": 109.98, "high": 109.98, "low": 109.62, "close": 109.98, "volume": 22.264, "close_time": 1754240399999}, {"open_time": 1754240400000, "open": 109.51, "high": 109.55, "low": 109.24, "close": 109.24, "volume": 4.725, "close_time": 1754243999999}, {"open_time": 1754244000000, "open": 109.45, "high": 109.45, "low": 108.66, "close": 108.66, "volume": 1.992, "close_time": 1754247599999}, {"open_time": 1754247600000, "open": 109.02, "high": 109.31, "low": 108.68, "close": 108.97, "volume": 229.217, "close_time": 1754251199999}, {"open_time": 1754251200000, "open": 108.9, "high": 109.5, "low": 108.9, "close": 109.5, "volume": 15.119, "close_time": 1754254799999}, {"open_time": 1754254800000, "open": 109.21, "high": 109.34, "low": 108.73, "close": 109.34, "volume": 7.418, "close_time": 1754258399999}, {"open_time": 1754258400000, "open": 109.0, "high": 109.81, "low": 109.0, "close": 109.81, "volume": 1.983, "close_time": 1754261999999}, {"open_time": 1754262000000, "open": 109.83, "high": 111.26, "low": 109.83, "close": 110.46, "volume": 45.581, "close_time": 1754265599999}, {"open_time": 1754265600000, "open": 110.57, "high": 111.75, "low": 110.21, "close": 111.68, "volume": 128.272, "close_time": 1754269199999}, {"open_time": 1754269200000, "open": 111.56, "high": 111.56, "low": 110.88, "close": 110.88, "volume": 9.324, "close_time": 1754272799999}, {"open_time": 1754272800000, "open": 110.88, "high": 111.34, "low": 110.83, "close": 111.27, "volume": 1.2, "close_time": 1754276399999}, {"open_time": 1754276400000, "open": 111.46, "high": 111.46, "low": 111.16, "close": 111.35, "volume": 0.812, "close_time": 1754279999999}, {"open_time": 1754280000000, "open": 111.54, "high": 111.77, "low": 110.66, "close": 110.87, "volume": 31.618, "close_time": 1754283599999}, {"open_time": 1754283600000, "open": 110.94, "high": 111.1, "low": 110.53, "close": 111.1, "volume": 6.036, "close_time": 1754287199999}, {"open_time": 1754287200000, "open": 111.2, "high": 111.77, "low": 111.03, "close": 111.77, "volume": 136.959, "close_time": 1754290799999}, {"open_time": 1754290800000, "open": 111.65, "high": 112.4, "low": 111.54, "close": 111.54, "volume": 49.912, "close_time": 1754294399999}, {"open_time": 1754294400000, "open": 111.27, "high": 111.27, "low": 111.2, "close": 111.2, "volume": 1.733, "close_time": 1754297999999}, {"open_time": 1754298000000, "open": 111.49, "high": 113.2, "low": 111.43, "close": 113.2, "volume": 142.791, "close_time": 1754301599999}, {"open_time": 1754301600000, "open": 112.43, "high": 112.43, "low": 112.01, "close": 112.01, "volume": 0.849, "close_time": 1754305199999}, {"open_time": 1754305200000, "open": 111.98, "high": 114.12, "low": 111.98, "close": 113.79, "volume": 31.221, "close_time": 1754308799999}, {"open_time": 1754308800000, "open": 114.18, "high": 117.4, "low": 114.01, "close": 116.82, "volume": 103.137, "close_time": 1754312399999}, {"open_time": 1754312400000, "open": 117.11, "high": 118.48, "low": 115.26, "close": 118.35, "volume": 295.695, "close_time": 1754315999999}, {"open_time": 1754316000000, "open": 118.38, "high": 119.57, "low": 118.38, "close": 118.82, "volume": 52.869, "close_time": 1754319599999}, {"open_time": 1754319600000, "open": 118.43, "high": 119.43, "low": 117.82, "close": 117.82, "volume": 24.193, "close_time": 1754323199999}, {"open_time": 1754323200000, "open": 118.34, "high": 119.3, "low": 117.74, "close": 119.12, "volume": 169.571, "close_time": 1754326799999}, {"open_time": 1754326800000, "open": 119.22, "high": 119.57, "low": 118.82, "close": 119.57, "volume": 21.349, "close_time": 1754330399999}, {"open_time": 1754330400000, "open": 119.56, "high": 119.76, "low": 118.09, "close": 119.3, "volume": 17.004, "close_time": 1754333999999}, {"open_time": 1754334000000, "open": 119.3, "high": 119.96, "low": 119.12, "close": 119.96, "volume": 11.903, "close_time": 1754337599999}, {"open_time": 1754337600000, "open": 119.96, "high": 120.0, "low": 119.15, "close": 119.15, "volume": 109.045, "close_time": 1754341199999}, {"open_time": 1754341200000, "open": 119.47, "high": 120.77, "low": 119.47, "close": 119.77, "volume": 61.912, "close_time": 1754344799999}, {"open_time": 1754344800000, "open": 119.78, "high": 120.68, "low": 119.78, "close": 120.68, "volume": 19.547, "close_time": 1754348399999}, {"open_time": 1754348400000, "open": 120.71, "high": 121.39, "low": 120.34, "close": 120.91, "volume": 50.285, "close_time": 1754351999999}, {"open_time": 1754352000000, "open": 121.34, "high": 121.36, "low": 120.23, "close": 120.55, "volume": 13.376, "close_time": 1754355599999}, {"open_time": 1754355600000, "open": 120.23, "high": 121.62, "low": 120.14, "close": 121.3, "volume": 22.025, "close_time": 1754359199999}, {"open_time": 1754359200000, "open": 121.29, "high": 123.71, "low": 120.96, "close": 122.33, "volume": 130.282, "close_time": 1754362799999}, {"open_time": 1754362800000, "open": 121.81, "high": 122.43, "low": 121.5, "close": 121.71, "volume": 67.941, "close_time": 1754366399999}, {"open_time": 1754366400000, "open": 121.67, "high": 122.15, "low": 121.19, "close": 121.29, "volume": 3.676, "close_time": 1754369999999}, {"open_time": 1754370000000, "open": 122.15, "high": 124.03, "low": 122.15, "close": 124.03, "volume": 209.788, "close_time": 1754373599999}, {"open_time": 1754373600000, "open": 124.06, "high": 125.0, "low": 122.57, "close": 122.6, "volume": 203.292, "close_time": 1754377199999}, {"open_time": 1754377200000, "open": 123.04, "high": 123.35, "low": 119.7, "close": 121.42, "volume": 72.489, "close_time": 1754380799999}, {"open_time": 1754380800000, "open": 121.2, "high": 122.66, "low": 121.0, "close": 122.66, "volume": 10.771, "close_time": 1754384399999}, {"open_time": 1754384400000, "open": 122.9, "high": 127.58, "low": 122.9, "close": 127.19, "volume": 160.226, "close_time": 1754387999999}, {"open_time": 1754388000000, "open": 126.98, "high": 128.88, "low": 126.78, "close": 128.16, "volume": 20.547, "close_time": 1754391599999}, {"open_time": 1754391600000, "open": 128.15, "high": 129.05, "low": 127.3, "close": 127.68, "volume": 48.448, "close_time": 1754395199999}, {"open_time": 1754395200000, "open": 128.02, "high": 128.14, "low": 123.19, "close": 123.68, "volume": 329.353, "close_time": 1754398799999}, {"open_time": 1754398800000, "open": 123.59, "high": 123.9, "low": 122.93, "close": 123.59, "volume": 12.382, "close_time": 1754402399999}, {"open_time": 1754402400000, "open": 123.11, "high": 123.13, "low": 121.09, "close": 122.93, "volume": 79.529, "close_time": 1754405999999}, {"open_time": 1754406000000, "open": 122.63, "high": 122.87, "low": 121.65, "close": 121.73, "volume": 18.235, "close_time": 1754409599999}, {"open_time": 1754409600000, "open": 122.06, "high": 123.73, "low": 121.45, "close": 121.45, "volume": 22.09, "close_time": 1754413199999}, {"open_time": 1754413200000, "open": 121.37, "high": 121.84, "low": 120.56, "close": 120.94, "volume": 15.252, "close_time": 1754416799999}, {"open_time": 1754416800000, "open": 121.19, "high": 121.19, "low": 119.67, "close": 120.03, "volume": 56.025, "close_time": 1754420399999}, {"open_time": 1754420400000, "open": 120.03, "high": 120.23, "low": 119.76, "close": 120.0, "volume": 63.184, "close_time": 1754423999999}, {"open_time": 1754424000000, "open": 120.0, "high": 120.81, "low": 119.76, "close": 119.76, "volume": 58.557, "close_time": 1754427599999}, {"open_time": 1754427600000, "open": 120.23, "high": 121.22, "low": 120.0, "close": 120.71, "volume": 20.386, "close_time": 1754431199999}, {"open_time": 1754431200000, "open": 120.23, "high": 121.22, "low": 119.99, "close": 120.83, "volume": 3.364, "close_time": 1754434799999}, {"open_time": 1754434800000, "open": 120.98, "high": 121.12, "low": 120.23, "close": 120.23, "volume": 7.256, "close_time": 1754438399999}, {"open_time": 1754438400000, "open": 120.63, "high": 120.63, "low": 118.19, "close": 118.82, "volume": 145.291, "close_time": 1754441999999}, {"open_time": 1754442000000, "open": 119.27, "high": 119.27, "low": 118.0, "close": 118.13, "volume": 24.515, "close_time": 1754445599999}, {"open_time": 1754445600000, "open": 118.41, "high": 118.93, "low": 118.23, "close": 118.35, "volume": 5.616, "close_time": 1754449199999}, {"open_time": 1754449200000, "open": 118.35, "high": 118.35, "low": 117.88, "close": 117.88, "volume": 55.42, "close_time": 1754452799999}, {"open_time": 1754452800000, "open": 117.87, "high": 118.35, "low": 117.73, "close": 118.1, "volume": 7.689, "close_time": 1754456399999}, {"open_time": 1754456400000, "open": 117.95, "high": 118.82, "low": 117.93, "close": 118.22, "volume": 10.675, "close_time": 1754459999999}, {"open_time": 1754460000000, "open": 117.95, "high": 117.95, "low": 117.41, "close": 117.61, "volume": 5.84, "close_time": 1754463599999}, {"open_time": 1754463600000, "open": 118.06, "high": 118.21, "low": 118.06, "close": 118.21, "volume": 2.322, "close_time": 1754467199999}, {"open_time": 1754467200000, "open": 118.12, "high": 118.43, "low": 116.67, "close": 117.11, "volume": 9.912, "close_time": 1754470799999}, {"open_time": 1754470800000, "open": 117.24, "high": 117.73, "low": 117.19, "close": 117.25, "volume": 6.545, "close_time": 1754474399999}, {"open_time": 1754474400000, "open": 117.05, "high": 117.05, "low": 116.39, "close": 116.77, "volume": 4.088, "close_time": 1754477999999}, {"open_time": 1754478000000, "open": 116.69, "high": 116.7, "low": 116.67, "close": 116.68, "volume": 2.265, "close_time": 1754481599999}, {"open_time": 1754481600000, "open": 116.51, "high": 116.51, "low": 115.58, "close": 115.58, "volume": 8.036, "close_time": 1754485199999}, {"open_time": 1754485200000, "open": 115.5, "high": 115.83, "low": 115.28, "close": 115.51, "volume": 9.436, "close_time": 1754488799999}, {"open_time": 1754488800000, "open": 115.77, "high": 117.38, "low": 115.77, "close": 117.38, "volume": 17.344, "close_time": 1754492399999}, {"open_time": 1754492400000, "open": 117.01, "high": 118.35, "low": 116.88, "close": 118.35, "volume": 11.034, "close_time": 1754495999999}, {"open_time": 1754496000000, "open": 118.48, "high": 118.48, "low": 117.12, "close": 117.37, "volume": 11.318, "close_time": 1754499599999}, {"open_time": 1754499600000, "open": 117.71, "high": 118.79, "low": 117.44, "close": 118.61, "volume": 73.562, "close_time": 1754503199999}, {"open_time": 1754503200000, "open": 118.64, "high": 119.3, "low": 118.52, "close": 119.3, "volume": 9.168, "close_time": 1754506799999}, {"open_time": 1754506800000, "open": 119.2, "high": 120.95, "low": 119.2, "close": 120.1, "volume": 20.321, "close_time": 1754510399999}, {"open_time": 1754510400000, "open": 120.2, "high": 120.23, "low": 118.96, "close": 119.33, "volume": 3.197, "close_time": 1754513999999}, {"open_time": 1754514000000, "open": 119.1, "high": 119.29, "low": 118.43, "close": 119.24, "volume": 62.37, "close_time": 1754517599999}, {"open_time": 1754517600000, "open": 119.01, "high": 119.11, "low": 118.42, "close": 118.88, "volume": 1.463, "close_time": 1754521199999}, {"open_time": 1754521200000, "open": 119.29, "high": 120.04, "low": 119.23, "close": 119.36, "volume": 12.688, "close_time": 1754524799999}, {"open_time": 1754524800000, "open": 119.35, "high": 119.35, "low": 117.91, "close": 118.14, "volume": 17.653, "close_time": 1754528399999}, {"open_time": 1754528400000, "open": 118.2, "high": 120.39, "low": 117.93, "close": 119.19, "volume": 61.686, "close_time": 1754531999999}, {"open_time": 1754532000000, "open": 119.1, "high": 120.92, "low": 118.88, "close": 120.23, "volume": 14.501, "close_time": 1754535599999}, {"open_time": 1754535600000, "open": 120.37, "high": 120.71, "low": 119.37, "close": 119.52, "volume": 7.517, "close_time": 1754539199999}, {"open_time": 1754539200000, "open": 119.95, "high": 121.92, "low": 119.95, "close": 121.07, "volume": 35.224, "close_time": 1754542799999}, {"open_time": 1754542800000, "open": 121.01, "high": 121.77, "low": 120.27, "close": 121.77, "volume": 6.288, "close_time": 1754546399999}, {"open_time": 1754546400000, "open": 121.9, "high": 122.17, "low": 120.47, "close": 120.72, "volume": 14.456, "close_time": 1754549999999}, {"open_time": 1754550000000, "open": 120.44, "high": 120.54, "low": 119.42, "close": 119.42, "volume": 7.948, "close_time": 1754553599999}, {"open_time": 1754553600000, "open": 119.73, "high": 119.73, "low": 117.55, "close": 117.55, "volume": 12.612, "close_time": 1754557199999}, {"open_time": 1754557200000, "open": 117.92, "high": 118.26, "low": 117.43, "close": 118.01, "volume": 25.902, "close_time": 1754560799999}, {"open_time": 1754560800000, "open": 118.17, "high": 119.82, "low": 118.17, "close": 119.44, "volume": 22.706, "close_time": 1754564399999}, {"open_time": 1754564400000, "open": 119.82, "high": 121.08, "low": 119.82, "close": 120.96, "volume": 10.238, "close_time": 1754567999999}, {"open_time": 1754568000000, "open": 120.35, "high": 121.09, "low": 119.52, "close": 120.42, "volume": 27.73, "close_time": 1754571599999}, {"open_time": 1754571600000, "open": 120.5, "high": 120.5, "low": 119.52, "close": 120.34, "volume": 8.842, "close_time": 1754575199999}, {"open_time": 1754575200000, "open": 119.77, "high": 120.9, "low": 119.77, "close": 120.54, "volume": 14.984, "close_time": 1754578799999}, {"open_time": 1754578800000, "open": 120.23, "high": 121.64, "low": 120.22, "close": 121.64, "volume": 9.637, "close_time": 1754582399999}, {"open_time": 1754582400000, "open": 121.34, "high": 122.31, "low": 119.98, "close": 121.55, "volume": 30.89, "close_time": 1754585999999}, {"open_time": 1754586000000, "open": 120.77, "high": 121.77, "low": 120.71, "close": 121.4, "volume": 9.092, "close_time": 1754589599999}, {"open_time": 1754589600000, "open": 121.51, "high": 121.55, "low": 120.45, "close": 120.8, "volume": 5.443, "close_time": 1754593199999}, {"open_time": 1754593200000, "open": 121.05, "high": 122.02, "low": 120.55, "close": 122.02, "volume": 12.364, "close_time": 1754596799999}, {"open_time": 1754596800000, "open": 122.06, "high": 122.24, "low": 121.67, "close": 121.82, "volume": 55.49, "close_time": 1754600399999}, {"open_time": 1754600400000, "open": 122.14, "high": 122.73, "low": 121.34, "close": 121.82, "volume": 14.046, "close_time": 1754603999999}, {"open_time": 1754604000000, "open": 122.15, "high": 122.37, "low": 121.33, "close": 121.33, "volume": 87.526, "close_time": 1754607599999}, {"open_time": 1754607600000, "open": 122.14, "high": 122.9, "low": 121.67, "close": 122.9, "volume": 8.326, "close_time": 1754611199999}, {"open_time": 1754611200000, "open": 122.51, "high": 124.22, "low": 121.14, "close": 122.61, "volume": 72.197, "close_time": 1754614799999}, {"open_time": 1754614800000, "open": 122.45, "high": 122.96, "low": 121.15, "close": 122.15, "volume": 59.119, "close_time": 1754618399999}, {"open_time": 1754618400000, "open": 121.69, "high": 122.0, "low": 121.19, "close": 122.0, "volume": 51.243, "close_time": 1754621999999}, {"open_time": 1754622000000, "open": 122.01, "high": 122.38, "low": 121.54, "close": 121.54, "volume": 14.927, "close_time": 1754625599999}, {"open_time": 1754625600000, "open": 121.54, "high": 121.65, "low": 120.79, "close": 120.79, "volume": 56.53, "close_time": 1754629199999}, {"open_time": 1754629200000, "open": 120.78, "high": 120.82, "low": 119.7, "close": 119.7, "volume": 20.189, "close_time": 1754632799999}, {"open_time": 1754632800000, "open": 119.97, "high": 120.65, "low": 119.42, "close": 120.65, "volume": 6.697, "close_time": 1754636399999}, {"open_time": 1754636400000, "open": 120.67, "high": 122.48, "low": 120.67, "close": 122.13, "volume": 18.459, "close_time": 1754639999999}, {"open_time": 1754640000000, "open": 122.55, "high": 123.9, "low": 122.17, "close": 122.17, "volume": 28.986, "close_time": 1754643599999}, {"open_time": 1754643600000, "open": 122.15, "high": 122.58, "low": 121.79, "close": 122.56, "volume": 7.969, "close_time": 1754647199999}, {"open_time": 1754647200000, "open": 121.72, "high": 121.79, "low": 120.58, "close": 120.58, "volume": 12.67, "close_time": 1754650799999}, {"open_time": 1754650800000, "open": 121.19, "high": 121.67, "low": 121.19, "close": 121.67, "volume": 6.139, "close_time": 1754654399999}, {"open_time": 1754654400000, "open": 122.02, "high": 122.42, "low": 121.67, "close": 121.68, "volume": 5.389, "close_time": 1754657999999}, {"open_time": 1754658000000, "open": 122.07, "high": 123.42, "low": 122.07, "close": 123.42, "volume": 10.009, "close_time": 1754661599999}, {"open_time": 1754661600000, "open": 123.53, "high": 123.99, "low": 121.93, "close": 121.93, "volume": 25.123, "close_time": 1754665199999}, {"open_time": 1754665200000, "open": 122.1, "high": 122.1, "low": 120.75, "close": 121.35, "volume": 15.419, "close_time": 1754668799999}, {"open_time": 1754668800000, "open": 121.45, "high": 122.86, "low": 121.07, "close": 122.86, "volume": 23.817, "close_time": 1754672399999}, {"open_time": 1754672400000, "open": 122.53, "high": 123.42, "low": 122.53, "close": 123.41, "volume": 7.438, "close_time": 1754675999999}, {"open_time": 1754676000000, "open": 123.43, "high": 124.6, "low": 123.35, "close": 124.08, "volume": 93.83, "close_time": 1754679599999}, {"open_time": 1754679600000, "open": 124.77, "high": 126.27, "low": 124.19, "close": 125.26, "volume": 24.209, "close_time": 1754683199999}, {"open_time": 1754683200000, "open": 125.26, "high": 125.47, "low": 124.44, "close": 124.54, "volume": 87.321, "close_time": 1754686799999}, {"open_time": 1754686800000, "open": 124.85, "high": 125.37, "low": 124.56, "close": 124.6, "volume": 2.569, "close_time": 1754690399999}, {"open_time": 1754690400000, "open": 124.92, "high": 125.03, "low": 124.01, "close": 124.07, "volume": 5.974, "close_time": 1754693999999}, {"open_time": 1754694000000, "open": 124.07, "high": 124.74, "low": 123.83, "close": 123.84, "volume": 16.858, "close_time": 1754697599999}, {"open_time": 1754697600000, "open": 123.78, "high": 124.13, "low": 123.63, "close": 123.75, "volume": 54.596, "close_time": 1754701199999}, {"open_time": 1754701200000, "open": 124.28, "high": 124.28, "low": 123.34, "close": 123.49, "volume": 8.114, "close_time": 1754704799999}, {"open_time": 1754704800000, "open": 123.49, "high": 123.5, "low": 123.01, "close": 123.24, "volume": 8.63, "close_time": 1754708399999}, {"open_time": 1754708400000, "open": 123.0, "high": 123.59, "low": 122.9, "close": 123.3, "volume": 16.699, "close_time": 1754711999999}, {"open_time": 1754712000000, "open": 123.11, "high": 124.66, "low": 122.74, "close": 124.66, "volume": 22.398, "close_time": 1754715599999}, {"open_time": 1754715600000, "open": 124.72, "high": 125.54, "low": 124.44, "close": 124.8, "volume": 38.515, "close_time": 1754719199999}, {"open_time": 1754719200000, "open": 124.71, "high": 125.82, "low": 124.42, "close": 124.84, "volume": 9.835, "close_time": 1754722799999}, {"open_time": 1754722800000, "open": 125.04, "high": 125.52, "low": 124.57, "close": 124.57, "volume": 15.323, "close_time": 1754726399999}, {"open_time": 1754726400000, "open": 124.58, "high": 125.05, "low": 124.56, "close": 125.05, "volume": 3.146, "close_time": 1754729999999}, {"open_time": 1754730000000, "open": 124.87, "high": 125.29, "low": 124.87, "close": 125.15, "volume": 5.735, "close_time": 1754733599999}, {"open_time": 1754733600000, "open": 125.52, "high": 125.55, "low": 125.05, "close": 125.51, "volume": 4.222, "close_time": 1754737199999}, {"open_time": 1754737200000, "open": 125.08, "high": 125.08, "low": 124.56, "close": 125.05, "volume": 3.985, "close_time": 1754740799999}, {"open_time": 1754740800000, "open": 124.98, "high": 126.21, "low": 124.79, "close": 125.05, "volume": 4.446, "close_time": 1754744399999}, {"open_time": 1754744400000, "open": 124.87, "high": 124.87, "low": 122.41, "close": 122.83, "volume": 72.29, "close_time": 1754747999999}, {"open_time": 1754748000000, "open": 122.33, "high": 122.58, "low": 121.45, "close": 122.22, "volume": 23.289, "close_time": 1754751599999}, {"open_time": 1754751600000, "open": 121.81, "high": 122.16, "low": 120.97, "close": 121.5, "volume": 42.443, "close_time": 1754755199999}, {"open_time": 1754755200000, "open": 121.49, "high": 122.15, "low": 121.49, "close": 121.75, "volume": 2.13, "close_time": 1754758799999}, {"open_time": 1754758800000, "open": 121.4, "high": 122.33, "low": 121.28, "close": 122.15, "volume": 6.062, "close_time": 1754762399999}, {"open_time": 1754762400000, "open": 121.99, "high": 122.21, "low": 121.91, "close": 122.12, "volume": 6.813, "close_time": 1754765999999}, {"open_time": 1754766000000, "open": 122.32, "high": 122.55, "low": 121.11, "close": 121.66, "volume": 71.839, "close_time": 1754769599999}, {"open_time": 1754769600000, "open": 122.02, "high": 122.39, "low": 121.67, "close": 121.89, "volume": 2.849, "close_time": 1754773199999}, {"open_time": 1754773200000, "open": 121.92, "high": 122.34, "low": 121.67, "close": 122.15, "volume": 12.767, "close_time": 1754776799999}, {"open_time": 1754776800000, "open": 121.72, "high": 121.72, "low": 120.54, "close": 121.06, "volume": 44.548, "close_time": 1754780399999}, {"open_time": 1754780400000, "open": 120.76, "high": 120.88, "low": 120.31, "close": 120.39, "volume": 67.283, "close_time": 1754783999999}, {"open_time": 1754784000000, "open": 120.28, "high": 121.19, "low": 120.23, "close": 121.08, "volume": 11.869, "close_time": 1754787599999}, {"open_time": 1754787600000, "open": 121.4, "high": 121.48, "low": 121.12, "close": 121.48, "volume": 8.368, "close_time": 1754791199999}, {"open_time": 1754791200000, "open": 121.46, "high": 121.93, "low": 121.37, "close": 121.64, "volume": 44.628, "close_time": 1754794799999}, {"open_time": 1754794800000, "open": 121.94, "high": 123.52, "low": 121.21, "close": 122.63, "volume": 56.906, "close_time": 1754798399999}, {"open_time": 1754798400000, "open": 122.2, "high": 123.79, "low": 122.2, "close": 123.78, "volume": 5.736, "close_time": 1754801999999}, {"open_time": 1754802000000, "open": 123.7, "high": 123.7, "low": 121.9, "close": 121.9, "volume": 12.837, "close_time": 1754805599999}, {"open_time": 1754805600000, "open": 122.01, "high": 122.01, "low": 120.67, "close": 121.31, "volume": 14.887, "close_time": 1754809199999}, {"open_time": 1754809200000, "open": 120.87, "high": 120.87, "low": 118.35, "close": 119.13, "volume": 38.244, "close_time": 1754812799999}, {"open_time": 1754812800000, "open": 119.01, "high": 120.64, "low": 118.75, "close": 120.64, "volume": 78.794, "close_time": 1754816399999}, {"open_time": 1754816400000, "open": 120.66, "high": 120.95, "low": 120.05, "close": 120.95, "volume": 5.847, "close_time": 1754819999999}, {"open_time": 1754820000000, "open": 120.45, "high": 120.71, "low": 120.23, "close": 120.71, "volume": 2.652, "close_time": 1754823599999}, {"open_time": 1754823600000, "open": 121.08, "high": 122.43, "low": 120.83, "close": 122.43, "volume": 12.075, "close_time": 1754827199999}, {"open_time": 1754827200000, "open": 121.72, "high": 121.91, "low": 121.37, "close": 121.6, "volume": 7.674, "close_time": 1754830799999}, {"open_time": 1754830800000, "open": 121.9, "high": 122.15, "low": 120.71, "close": 120.71, "volume": 12.265, "close_time": 1754834399999}, {"open_time": 1754834400000, "open": 120.58, "high": 124.85, "low": 120.44, "close": 124.85, "volume": 89.936, "close_time": 1754837999999}, {"open_time": 1754838000000, "open": 124.09, "high": 125.95, "low": 124.07, "close": 124.1, "volume": 27.564, "close_time": 1754841599999}, {"open_time": 1754841600000, "open": 124.13, "high": 125.33, "low": 123.25, "close": 123.61, "volume": 27.705, "close_time": 1754845199999}, {"open_time": 1754845200000, "open": 123.62, "high": 123.92, "low": 122.94, "close": 123.81, "volume": 12.416, "close_time": 1754848799999}, {"open_time": 1754848800000, "open": 123.68, "high": 123.87, "low": 123.13, "close": 123.13, "volume": 17.332, "close_time": 1754852399999}, {"open_time": 1754852400000, "open": 123.98, "high": 124.89, "low": 123.69, "close": 124.89, "volume": 30.293, "close_time": 1754855999999}, {"open_time": 1754856000000, "open": 124.9, "high": 124.99, "low": 124.21, "close": 124.44, "volume": 14.541, "close_time": 1754859599999}, {"open_time": 1754859600000, "open": 124.07, "high": 125.01, "low": 123.64, "close": 124.36, "volume": 7.29, "close_time": 1754863199999}, {"open_time": 1754863200000, "open": 123.94, "high": 124.41, "low": 123.0, "close": 123.85, "volume": 29.954, "close_time": 1754866799999}, {"open_time": 1754866800000, "open": 124.07, "high": 124.43, "low": 123.14, "close": 123.81, "volume": 31.497, "close_time": 1754870399999}, {"open_time": 1754870400000, "open": 123.81, "high": 123.81, "low": 122.37, "close": 122.37, "volume": 29.338, "close_time": 1754873999999}, {"open_time": 1754874000000, "open": 122.33, "high": 123.59, "low": 122.15, "close": 123.59, "volume": 26.148, "close_time": 1754877599999}, {"open_time": 1754877600000, "open": 123.81, "high": 125.58, "low": 123.81, "close": 125.3, "volume": 13.907, "close_time": 1754881199999}, {"open_time": 1754881200000, "open": 124.59, "high": 127.12, "low": 124.37, "close": 126.05, "volume": 41.432, "close_time": 1754884799999}, {"open_time": 1754884800000, "open": 126.06, "high": 126.06, "low": 125.05, "close": 125.05, "volume": 25.22, "close_time": 1754888399999}, {"open_time": 1754888400000, "open": 125.01, "high": 125.74, "low": 123.54, "close": 123.98, "volume": 58.527, "close_time": 1754891999999}, {"open_time": 1754892000000, "open": 124.07, "high": 124.87, "low": 123.91, "close": 124.87, "volume": 18.695, "close_time": 1754895599999}, {"open_time": 1754895600000, "open": 124.85, "high": 124.85, "low": 123.22, "close": 123.22, "volume": 9.024, "close_time": 1754899199999}, {"open_time": 1754899200000, "open": 123.16, "high": 125.19, "low": 122.94, "close": 124.79, "volume": 9.215, "close_time": 1754902799999}, {"open_time": 1754902800000, "open": 124.99, "high": 125.66, "low": 124.74, "close": 125.44, "volume": 6.467, "close_time": 1754906399999}, {"open_time": 1754906400000, "open": 125.45, "high": 125.68, "low": 124.57, "close": 125.54, "volume": 9.154, "close_time": 1754909999999}, {"open_time": 1754910000000, "open": 125.71, "high": 127.98, "low": 125.65, "close": 126.63, "volume": 73.07, "close_time": 1754913599999}, {"open_time": 1754913600000, "open": 126.52, "high": 127.52, "low": 124.71, "close": 126.4, "volume": 72.475, "close_time": 1754917199999}, {"open_time": 1754917200000, "open": 126.34, "high": 126.98, "low": 125.05, "close": 126.39, "volume": 49.944, "close_time": 1754920799999}, {"open_time": 1754920800000, "open": 126.07, "high": 126.77, "low": 123.61, "close": 123.61, "volume": 38.229, "close_time": 1754924399999}, {"open_time": 1754924400000, "open": 124.06, "high": 125.19, "low": 123.43, "close": 125.05, "volume": 8.824, "close_time": 1754927999999}, {"open_time": 1754928000000, "open": 125.41, "high": 125.76, "low": 124.21, "close": 125.76, "volume": 19.534, "close_time": 1754931599999}, {"open_time": 1754931600000, "open": 125.81, "high": 127.02, "low": 125.81, "close": 126.41, "volume": 14.56, "close_time": 1754935199999}, {"open_time": 1754935200000, "open": 125.54, "high": 126.03, "low": 124.27, "close": 124.55, "volume": 25.053, "close_time": 1754938799999}, {"open_time": 1754938800000, "open": 124.26, "high": 124.26, "low": 120.83, "close": 121.59, "volume": 103.39, "close_time": 1754942399999}, {"open_time": 1754942400000, "open": 121.54, "high": 121.66, "low": 120.75, "close": 121.48, "volume": 32.955, "close_time": 1754945999999}, {"open_time": 1754946000000, "open": 121.1, "high": 121.65, "low": 119.98, "close": 120.61, "volume": 24.644, "close_time": 1754949599999}, {"open_time": 1754949600000, "open": 120.61, "high": 120.71, "low": 119.61, "close": 120.71, "volume": 24.642, "close_time": 1754953199999}, {"open_time": 1754953200000, "open": 120.52, "high": 120.71, "low": 120.01, "close": 120.41, "volume": 8.27, "close_time": 1754956799999}, {"open_time": 1754956800000, "open": 119.87, "high": 120.69, "low": 119.8, "close": 120.5, "volume": 17.158, "close_time": 1754960399999}, {"open_time": 1754960400000, "open": 120.59, "high": 121.19, "low": 120.59, "close": 120.8, "volume": 22.108, "close_time": 1754963999999}, {"open_time": 1754964000000, "open": 120.82, "high": 121.39, "low": 120.71, "close": 120.71, "volume": 9.505, "close_time": 1754967599999}, {"open_time": 1754967600000, "open": 120.28, "high": 120.28, "low": 119.44, "close": 119.76, "volume": 54.343, "close_time": 1754971199999}, {"open_time": 1754971200000, "open": 119.72, "high": 120.23, "low": 119.72, "close": 119.84, "volume": 2.581, "close_time": 1754974799999}, {"open_time": 1754974800000, "open": 119.76, "high": 120.04, "low": 118.64, "close": 118.92, "volume": 17.583, "close_time": 1754978399999}, {"open_time": 1754978400000, "open": 119.26, "high": 119.79, "low": 118.82, "close": 119.29, "volume": 17.341, "close_time": 1754981999999}, {"open_time": 1754982000000, "open": 119.29, "high": 119.29, "low": 119.29, "close": 119.29, "volume": 0.0, "close_time": 1754985599999}, {"open_time": 1754985600000, "open": 118.82, "high": 120.14, "low": 118.82, "close": 120.14, "volume": 2.168, "close_time": 1754989199999}, {"open_time": 1754989200000, "open": 119.55, "high": 119.55, "low": 119.19, "close": 119.37, "volume": 6.868, "close_time": 1754992799999}, {"open_time": 1754992800000, "open": 118.91, "high": 119.49, "low": 118.83, "close": 118.83, "volume": 6.091, "close_time": 1754996399999}, {"open_time": 1754996400000, "open": 118.85, "high": 119.32, "low": 118.56, "close": 119.32, "volume": 7.466, "close_time": 1754999999999}, {"open_time": 1755000000000, "open": 119.76, "high": 121.43, "low": 119.29, "close": 121.18, "volume": 43.916, "close_time": 1755003599999}, {"open_time": 1755003600000, "open": 120.78, "high": 122.42, "low": 120.6, "close": 121.27, "volume": 27.256, "close_time": 1755007199999}, {"open_time": 1755007200000, "open": 120.84, "high": 122.64, "low": 120.82, "close": 122.5, "volume": 19.572, "close_time": 1755010799999}, {"open_time": 1755010800000, "open": 122.66, "high": 124.74, "low": 122.45, "close": 124.74, "volume": 123.989, "close_time": 1755014399999}, {"open_time": 1755014400000, "open": 124.3, "high": 125.05, "low": 124.07, "close": 125.05, "volume": 47.063, "close_time": 1755017999999}, {"open_time": 1755018000000, "open": 124.72, "high": 125.37, "low": 124.57, "close": 124.59, "volume": 43.296, "close_time": 1755021599999}, {"open_time": 1755021600000, "open": 125.24, "high": 126.62, "low": 125.24, "close": 126.62, "volume": 82.532, "close_time": 1755025199999}, {"open_time": 1755025200000, "open": 126.63, "high": 128.83, "low": 126.43, "close": 128.83, "volume": 182.213, "close_time": 1755028799999}, {"open_time": 1755028800000, "open": 128.83, "high": 130.95, "low": 128.47, "close": 129.71, "volume": 290.086, "close_time": 1755032399999}, {"open_time": 1755032400000, "open": 129.68, "high": 131.7, "low": 129.68, "close": 129.79, "volume": 23.195, "close_time": 1755035999999}, {"open_time": 1755036000000, "open": 130.46, "high": 131.87, "low": 130.34, "close": 130.62, "volume": 40.681, "close_time": 1755039599999}, {"open_time": 1755039600000, "open": 130.62, "high": 131.22, "low": 124.84, "close": 130.55, "volume": 199.109, "close_time": 1755043199999}, {"open_time": 1755043200000, "open": 130.83, "high": 131.38, "low": 130.04, "close": 131.18, "volume": 29.561, "close_time": 1755046799999}, {"open_time": 1755046800000, "open": 131.02, "high": 131.03, "low": 128.74, "close": 129.16, "volume": 72.907, "close_time": 1755050399999}, {"open_time": 1755050400000, "open": 128.76, "high": 131.22, "low": 128.66, "close": 130.61, "volume": 32.036, "close_time": 1755053999999}, {"open_time": 1755054000000, "open": 131.24, "high": 131.27, "low": 130.54, "close": 131.06, "volume": 53.525, "close_time": 1755057599999}, {"open_time": 1755057600000, "open": 131.38, "high": 133.67, "low": 131.38, "close": 133.67, "volume": 64.762, "close_time": 1755061199999}, {"open_time": 1755061200000, "open": 133.17, "high": 134.0, "low": 131.19, "close": 131.57, "volume": 68.151, "close_time": 1755064799999}, {"open_time": 1755064800000, "open": 131.13, "high": 131.52, "low": 130.58, "close": 130.96, "volume": 23.16, "close_time": 1755068399999}, {"open_time": 1755068400000, "open": 131.15, "high": 131.15, "low": 130.99, "close": 131.0, "volume": 85.286, "close_time": 1755071999999}, {"open_time": 1755072000000, "open": 131.56, "high": 132.81, "low": 131.43, "close": 131.43, "volume": 18.979, "close_time": 1755075599999}, {"open_time": 1755075600000, "open": 131.62, "high": 132.52, "low": 131.28, "close": 132.52, "volume": 24.366, "close_time": 1755079199999}, {"open_time": 1755079200000, "open": 132.49, "high": 133.86, "low": 132.28, "close": 133.15, "volume": 114.763, "close_time": 1755082799999}, {"open_time": 1755082800000, "open": 133.16, "high": 133.16, "low": 131.77, "close": 131.77, "volume": 8.29, "close_time": 1755086399999}, {"open_time": 1755086400000, "open": 132.07, "high": 132.07, "low": 131.05, "close": 131.05, "volume": 33.682, "close_time": 1755089999999}, {"open_time": 1755090000000, "open": 131.21, "high": 132.19, "low": 130.87, "close": 132.07, "volume": 25.64, "close_time": 1755093599999}, {"open_time": 1755093600000, "open": 132.33, "high": 132.46, "low": 130.36, "close": 130.74, "volume": 80.367, "close_time": 1755097199999}, {"open_time": 1755097200000, "open": 130.35, "high": 130.87, "low": 129.52, "close": 130.03, "volume": 28.729, "close_time": 1755100799999}, {"open_time": 1755100800000, "open": 130.46, "high": 131.05, "low": 130.03, "close": 130.03, "volume": 6.476, "close_time": 1755104399999}, {"open_time": 1755104400000, "open": 129.73, "high": 130.21, "low": 129.52, "close": 129.96, "volume": 11.739, "close_time": 1755107999999}, {"open_time": 1755108000000, "open": 130.07, "high": 130.2, "low": 128.95, "close": 129.4, "volume": 19.806, "close_time": 1755111599999}, {"open_time": 1755111600000, "open": 129.52, "high": 130.21, "low": 129.07, "close": 130.21, "volume": 9.881, "close_time": 1755115199999}, {"open_time": 1755115200000, "open": 130.0, "high": 130.17, "low": 129.28, "close": 129.3, "volume": 18.781, "close_time": 1755118799999}, {"open_time": 1755118800000, "open": 129.29, "high": 130.05, "low": 129.16, "close": 129.52, "volume": 18.264, "close_time": 1755122399999}, {"open_time": 1755122400000, "open": 129.45, "high": 131.16, "low": 129.3, "close": 130.55, "volume": 14.398, "close_time": 1755125999999}, {"open_time": 1755126000000, "open": 130.91, "high": 131.18, "low": 130.54, "close": 130.99, "volume": 8.61, "close_time": 1755129599999}, {"open_time": 1755129600000, "open": 131.0, "high": 132.23, "low": 130.91, "close": 132.07, "volume": 30.758, "close_time": 1755133199999}, {"open_time": 1755133200000, "open": 131.56, "high": 132.47, "low": 130.75, "close": 131.77, "volume": 21.292, "close_time": 1755136799999}, {"open_time": 1755136800000, "open": 132.46, "high": 133.22, "low": 132.12, "close": 132.79, "volume": 49.724, "close_time": 1755140399999}, {"open_time": 1755140400000, "open": 132.59, "high": 133.24, "low": 132.54, "close": 133.24, "volume": 22.603, "close_time": 1755143999999}, {"open_time": 1755144000000, "open": 133.29, "high": 133.75, "low": 132.35, "close": 132.35, "volume": 51.281, "close_time": 1755147599999}, {"open_time": 1755147600000, "open": 133.1, "high": 133.13, "low": 131.3, "close": 131.3, "volume": 12.083, "close_time": 1755151199999}, {"open_time": 1755151200000, "open": 131.23, "high": 131.83, "low": 129.52, "close": 131.56, "volume": 33.38, "close_time": 1755154799999}, {"open_time": 1755154800000, "open": 131.07, "high": 131.07, "low": 129.42, "close": 129.42, "volume": 18.745, "close_time": 1755158399999}, {"open_time": 1755158400000, "open": 129.36, "high": 129.43, "low": 127.95, "close": 128.39, "volume": 98.271, "close_time": 1755161999999}, {"open_time": 1755162000000, "open": 128.23, "high": 129.02, "low": 127.67, "close": 129.02, "volume": 61.911, "close_time": 1755165599999}, {"open_time": 1755165600000, "open": 128.9, "high": 128.9, "low": 127.02, "close": 127.8, "volume": 27.98, "close_time": 1755169199999}, {"open_time": 1755169200000, "open": 127.54, "high": 128.02, "low": 127.52, "close": 127.52, "volume": 6.786, "close_time": 1755172799999}, {"open_time": 1755172800000, "open": 127.56, "high": 128.08, "low": 121.26, "close": 122.63, "volume": 211.066, "close_time": 1755176399999}, {"open_time": 1755176400000, "open": 122.28, "high": 123.59, "low": 120.6, "close": 123.11, "volume": 236.28, "close_time": 1755179999999}, {"open_time": 1755180000000, "open": 122.7, "high": 124.21, "low": 122.59, "close": 123.59, "volume": 12.48, "close_time": 1755183599999}, {"open_time": 1755183600000, "open": 124.03, "high": 124.05, "low": 122.59, "close": 123.11, "volume": 24.994, "close_time": 1755187199999}, {"open_time": 1755187200000, "open": 122.63, "high": 122.78, "low": 120.63, "close": 121.16, "volume": 82.995, "close_time": 1755190799999}, {"open_time": 1755190800000, "open": 120.82, "high": 121.22, "low": 120.31, "close": 120.96, "volume": 22.142, "close_time": 1755194399999}, {"open_time": 1755194400000, "open": 120.98, "high": 121.51, "low": 119.72, "close": 121.51, "volume": 62.314, "close_time": 1755197999999}, {"open_time": 1755198000000, "open": 121.59, "high": 121.77, "low": 121.24, "close": 121.77, "volume": 15.273, "close_time": 1755201599999}, {"open_time": 1755201600000, "open": 121.19, "high": 122.0, "low": 120.77, "close": 122.0, "volume": 35.853, "close_time": 1755205199999}, {"open_time": 1755205200000, "open": 121.2, "high": 122.0, "low": 119.67, "close": 120.93, "volume": 40.839, "close_time": 1755208799999}, {"open_time": 1755208800000, "open": 120.23, "high": 121.65, "low": 120.23, "close": 121.65, "volume": 9.856, "close_time": 1755212399999}, {"open_time": 1755212400000, "open": 121.57, "high": 121.88, "low": 121.19, "close": 121.19, "volume": 1.429, "close_time": 1755215999999}, {"open_time": 1755216000000, "open": 121.13, "high": 122.0, "low": 120.72, "close": 121.74, "volume": 12.234, "close_time": 1755219599999}, {"open_time": 1755219600000, "open": 121.22, "high": 122.05, "low": 120.98, "close": 122.05, "volume": 35.926, "close_time": 1755223199999}, {"open_time": 1755223200000, "open": 121.41, "high": 122.11, "low": 121.41, "close": 122.06, "volume": 116.551, "close_time": 1755226799999}, {"open_time": 1755226800000, "open": 122.13, "high": 122.79, "low": 121.69, "close": 122.79, "volume": 2.693, "close_time": 1755230399999}, {"open_time": 1755230400000, "open": 122.17, "high": 122.58, "low": 121.92, "close": 121.92, "volume": 0.518, "close_time": 1755233999999}, {"open_time": 1755234000000, "open": 121.67, "high": 121.67, "low": 121.67, "close": 121.67, "volume": 2.751, "close_time": 1755237599999}, {"open_time": 1755237600000, "open": 122.15, "high": 122.95, "low": 122.15, "close": 122.95, "volume": 2.615, "close_time": 1755241199999}, {"open_time": 1755241200000, "open": 122.15, "high": 122.28, "low": 121.06, "close": 121.06, "volume": 6.106, "close_time": 1755244799999}, {"open_time": 1755244800000, "open": 121.66, "high": 121.67, "low": 121.19, "close": 121.19, "volume": 2.066, "close_time": 1755248399999}, {"open_time": 1755248400000, "open": 120.93, "high": 121.19, "low": 120.71, "close": 120.71, "volume": 2.618, "close_time": 1755251999999}, {"open_time": 1755252000000, "open": 121.19, "high": 121.44, "low": 121.08, "close": 121.18, "volume": 3.405, "close_time": 1755255599999}, {"open_time": 1755255600000, "open": 120.71, "high": 121.19, "low": 120.3, "close": 121.19, "volume": 3.079, "close_time": 1755259199999}, {"open_time": 1755259200000, "open": 120.71, "high": 121.67, "low": 120.0, "close": 121.11, "volume": 38.547, "close_time": 1755262799999}, {"open_time": 1755262800000, "open": 120.75, "high": 120.79, "low": 119.21, "close": 119.21, "volume": 74.622, "close_time": 1755266399999}, {"open_time": 1755266400000, "open": 119.2, "high": 120.06, "low": 118.58, "close": 118.58, "volume": 28.577, "close_time": 1755269999999}, {"open_time": 1755270000000, "open": 118.56, "high": 118.82, "low": 116.75, "close": 117.42, "volume": 21.081, "close_time": 1755273599999}, {"open_time": 1755273600000, "open": 117.6, "high": 118.22, "low": 116.96, "close": 118.16, "volume": 21.061, "close_time": 1755277199999}, {"open_time": 1755277200000, "open": 118.1, "high": 119.05, "low": 117.42, "close": 119.05, "volume": 13.384, "close_time": 1755280799999}, {"open_time": 1755280800000, "open": 118.64, "high": 118.73, "low": 117.22, "close": 117.22, "volume": 14.772, "close_time": 1755284399999}, {"open_time": 1755284400000, "open": 117.71, "high": 118.27, "low": 117.71, "close": 117.88, "volume": 17.814, "close_time": 1755287999999}, {"open_time": 1755288000000, "open": 117.43, "high": 118.48, "low": 117.42, "close": 118.42, "volume": 18.444, "close_time": 1755291599999}, {"open_time": 1755291600000, "open": 118.48, "high": 118.71, "low": 117.96, "close": 118.6, "volume": 19.512, "close_time": 1755295199999}, {"open_time": 1755295200000, "open": 118.53, "high": 119.68, "low": 118.28, "close": 119.68, "volume": 19.426, "close_time": 1755298799999}, {"open_time": 1755298800000, "open": 119.76, "high": 119.81, "low": 118.67, "close": 118.91, "volume": 5.288, "close_time": 1755302399999}, {"open_time": 1755302400000, "open": 119.29, "high": 120.76, "low": 117.74, "close": 120.76, "volume": 51.81, "close_time": 1755305999999}, {"open_time": 1755306000000, "open": 120.31, "high": 120.77, "low": 119.94, "close": 120.23, "volume": 6.914, "close_time": 1755309599999}, {"open_time": 1755309600000, "open": 120.1, "high": 120.45, "low": 120.01, "close": 120.29, "volume": 2.074, "close_time": 1755313199999}, {"open_time": 1755313200000, "open": 120.11, "high": 120.22, "low": 119.92, "close": 119.92, "volume": 7.992, "close_time": 1755316799999}, {"open_time": 1755316800000, "open": 119.93, "high": 120.43, "low": 119.76, "close": 120.43, "volume": 2.491, "close_time": 1755320399999}, {"open_time": 1755320400000, "open": 119.79, "high": 120.08, "low": 118.82, "close": 118.84, "volume": 12.072, "close_time": 1755323999999}, {"open_time": 1755324000000, "open": 118.88, "high": 118.9, "low": 118.28, "close": 118.28, "volume": 17.755, "close_time": 1755327599999}, {"open_time": 1755327600000, "open": 118.14, "high": 118.82, "low": 118.09, "close": 118.82, "volume": 4.997, "close_time": 1755331199999}, {"open_time": 1755331200000, "open": 118.6, "high": 118.6, "low": 118.59, "close": 118.59, "volume": 0.835, "close_time": 1755334799999}, {"open_time": 1755334800000, "open": 118.35, "high": 118.82, "low": 118.31, "close": 118.35, "volume": 13.431, "close_time": 1755338399999}, {"open_time": 1755338400000, "open": 118.46, "high": 118.64, "low": 118.46, "close": 118.64, "volume": 2.193, "close_time": 1755341999999}, {"open_time": 1755342000000, "open": 118.59, "high": 118.62, "low": 117.28, "close": 117.28, "volume": 6.58, "close_time": 1755345599999}, {"open_time": 1755345600000, "open": 117.57, "high": 118.35, "low": 117.57, "close": 118.35, "volume": 2.688, "close_time": 1755349199999}, {"open_time": 1755349200000, "open": 118.48, "high": 118.82, "low": 117.88, "close": 117.88, "volume": 28.238, "close_time": 1755352799999}, {"open_time": 1755352800000, "open": 118.29, "high": 118.89, "low": 118.29, "close": 118.89, "volume": 2.853, "close_time": 1755356399999}, {"open_time": 1755356400000, "open": 118.39, "high": 119.26, "low": 115.1, "close": 118.76, "volume": 250.917, "close_time": 1755359999999}, {"open_time": 1755360000000, "open": 118.62, "high": 119.25, "low": 118.6, "close": 119.01, "volume": 90.088, "close_time": 1755363599999}, {"open_time": 1755363600000, "open": 119.01, "high": 119.43, "low": 118.35, "close": 119.43, "volume": 14.427, "close_time": 1755367199999}, {"open_time": 1755367200000, "open": 119.1, "high": 120.45, "low": 119.1, "close": 120.45, "volume": 23.361, "close_time": 1755370799999}, {"open_time": 1755370800000, "open": 120.5, "high": 120.5, "low": 119.82, "close": 120.13, "volume": 2.733, "close_time": 1755374399999}, {"open_time": 1755374400000, "open": 120.24, "high": 120.24, "low": 119.88, "close": 120.11, "volume": 2.171, "close_time": 1755377999999}, {"open_time": 1755378000000, "open": 119.76, "high": 120.0, "low": 119.48, "close": 119.5, "volume": 2.307, "close_time": 1755381599999}, {"open_time": 1755381600000, "open": 119.44, "high": 120.67, "low": 119.44, "close": 120.2, "volume": 40.242, "close_time": 1755385199999}, {"open_time": 1755385200000, "open": 120.7, "high": 120.95, "low": 120.42, "close": 120.95, "volume": 18.985, "close_time": 1755388799999}, {"open_time": 1755388800000, "open": 120.85, "high": 120.85, "low": 120.03, "close": 120.38, "volume": 3.744, "close_time": 1755392399999}, {"open_time": 1755392400000, "open": 119.94, "high": 120.26, "low": 119.87, "close": 120.16, "volume": 6.719, "close_time": 1755395999999}, {"open_time": 1755396000000, "open": 120.52, "high": 120.75, "low": 120.44, "close": 120.44, "volume": 11.487, "close_time": 1755399599999}, {"open_time": 1755399600000, "open": 120.33, "high": 120.8, "low": 120.2, "close": 120.8, "volume": 53.856, "close_time": 1755403199999}, {"open_time": 1755403200000, "open": 120.71, "high": 121.55, "low": 120.71, "close": 121.55, "volume": 9.623, "close_time": 1755406799999}, {"open_time": 1755406800000, "open": 121.55, "high": 121.77, "low": 121.44, "close": 121.48, "volume": 85.951, "close_time": 1755410399999}, {"open_time": 1755410400000, "open": 121.89, "high": 121.94, "low": 121.52, "close": 121.52, "volume": 2.408, "close_time": 1755413999999}, {"open_time": 1755414000000, "open": 121.53, "high": 123.11, "low": 121.53, "close": 123.11, "volume": 96.275, "close_time": 1755417599999}, {"open_time": 1755417600000, "open": 123.11, "high": 123.11, "low": 122.07, "close": 122.44, "volume": 6.847, "close_time": 1755421199999}, {"open_time": 1755421200000, "open": 122.39, "high": 122.39, "low": 121.75, "close": 122.07, "volume": 7.266, "close_time": 1755424799999}, {"open_time": 1755424800000, "open": 121.82, "high": 121.98, "low": 121.67, "close": 121.87, "volume": 83.137, "close_time": 1755428399999}, {"open_time": 1755428400000, "open": 122.09, "high": 122.27, "low": 122.09, "close": 122.27, "volume": 3.694, "close_time": 1755431999999}, {"open_time": 1755432000000, "open": 122.26, "high": 122.29, "low": 121.68, "close": 121.68, "volume": 4.92, "close_time": 1755435599999}, {"open_time": 1755435600000, "open": 121.68, "high": 121.68, "low": 121.68, "close": 121.68, "volume": 0.0, "close_time": 1755439199999}, {"open_time": 1755439200000, "open": 121.67, "high": 121.67, "low": 120.82, "close": 121.54, "volume": 6.595, "close_time": 1755442799999}, {"open_time": 1755442800000, "open": 121.46, "high": 122.32, "low": 121.46, "close": 122.3, "volume": 4.703, "close_time": 1755446399999}, {"open_time": 1755446400000, "open": 122.33, "high": 122.9, "low": 121.06, "close": 121.39, "volume": 109.841, "close_time": 1755449999999}, {"open_time": 1755450000000, "open": 121.31, "high": 121.7, "low": 121.31, "close": 121.42, "volume": 5.421, "close_time": 1755453599999}, {"open_time": 1755453600000, "open": 122.15, "high": 122.15, "low": 120.54, "close": 121.19, "volume": 4.908, "close_time": 1755457199999}, {"open_time": 1755457200000, "open": 121.6, "high": 121.64, "low": 120.71, "close": 120.78, "volume": 7.907, "close_time": 1755460799999}, {"open_time": 1755460800000, "open": 121.18, "high": 121.2, "low": 121.18, "close": 121.2, "volume": 7.051, "close_time": 1755464399999}, {"open_time": 1755464400000, "open": 120.72, "high": 121.17, "low": 120.71, "close": 121.17, "volume": 2.151, "close_time": 1755467999999}, {"open_time": 1755468000000, "open": 120.53, "high": 121.66, "low": 120.5, "close": 121.66, "volume": 10.347, "close_time": 1755471599999}, {"open_time": 1755471600000, "open": 121.65, "high": 121.65, "low": 120.72, "close": 120.74, "volume": 5.081, "close_time": 1755475199999}, {"open_time": 1755475200000, "open": 120.71, "high": 120.71, "low": 119.87, "close": 120.53, "volume": 7.418, "close_time": 1755478799999}, {"open_time": 1755478800000, "open": 120.69, "high": 120.69, "low": 118.83, "close": 118.99, "volume": 20.527, "close_time": 1755482399999}, {"open_time": 1755482400000, "open": 118.91, "high": 118.91, "low": 116.04, "close": 116.04, "volume": 117.773, "close_time": 1755485999999}, {"open_time": 1755486000000, "open": 116.0, "high": 116.61, "low": 115.43, "close": 116.61, "volume": 20.917, "close_time": 1755489599999}, {"open_time": 1755489600000, "open": 116.72, "high": 116.87, "low": 115.58, "close": 116.71, "volume": 9.52, "close_time": 1755493199999}, {"open_time": 1755493200000, "open": 116.96, "high": 117.14, "low": 116.14, "close": 117.12, "volume": 12.068, "close_time": 1755496799999}, {"open_time": 1755496800000, "open": 116.69, "high": 116.69, "low": 115.43, "close": 116.01, "volume": 40.962, "close_time": 1755500399999}, {"open_time": 1755500400000, "open": 116.04, "high": 116.07, "low": 115.58, "close": 116.07, "volume": 4.921, "close_time": 1755503999999}, {"open_time": 1755504000000, "open": 115.84, "high": 115.84, "low": 115.77, "close": 115.78, "volume": 23.684, "close_time": 1755507599999}, {"open_time": 1755507600000, "open": 115.58, "high": 116.84, "low": 115.38, "close": 116.84, "volume": 11.172, "close_time": 1755511199999}, {"open_time": 1755511200000, "open": 116.83, "high": 117.0, "low": 116.49, "close": 116.49, "volume": 1.726, "close_time": 1755514799999}, {"open_time": 1755514800000, "open": 116.49, "high": 116.49, "low": 116.49, "close": 116.49, "volume": 0.0, "close_time": 1755518399999}, {"open_time": 1755518400000, "open": 116.28, "high": 117.57, "low": 116.28, "close": 117.57, "volume": 20.92, "close_time": 1755521999999}, {"open_time": 1755522000000, "open": 117.59, "high": 118.41, "low": 117.33, "close": 117.33, "volume": 215.564, "close_time": 1755525599999}, {"open_time": 1755525600000, "open": 117.37, "high": 118.1, "low": 117.33, "close": 118.05, "volume": 17.524, "close_time": 1755529199999}, {"open_time": 1755529200000, "open": 118.13, "high": 118.15, "low": 117.33, "close": 118.13, "volume": 12.801, "close_time": 1755532799999}, {"open_time": 1755532800000, "open": 118.35, "high": 118.35, "low": 116.21, "close": 116.5, "volume": 56.882, "close_time": 1755536399999}, {"open_time": 1755536400000, "open": 117.05, "high": 118.35, "low": 117.05, "close": 118.01, "volume": 15.242, "close_time": 1755539999999}, {"open_time": 1755540000000, "open": 117.98, "high": 117.98, "low": 117.5, "close": 117.76, "volume": 1.51, "close_time": 1755543599999}, {"open_time": 1755543600000, "open": 118.33, "high": 118.7, "low": 117.9, "close": 117.9, "volume": 9.961, "close_time": 1755547199999}, {"open_time": 1755547200000, "open": 117.89, "high": 118.05, "low": 117.08, "close": 117.08, "volume": 16.448, "close_time": 1755550799999}, {"open_time": 1755550800000, "open": 117.21, "high": 118.32, "low": 117.1, "close": 118.32, "volume": 16.381, "close_time": 1755554399999}, {"open_time": 1755554400000, "open": 117.87, "high": 118.91, "low": 117.87, "close": 118.35, "volume": 16.656, "close_time": 1755557999999}, {"open_time": 1755558000000, "open": 118.06, "high": 118.37, "low": 117.34, "close": 117.7, "volume": 59.725, "close_time": 1755561599999}, {"open_time": 1755561600000, "open": 117.85, "high": 118.7, "low": 116.96, "close": 118.7, "volume": 27.954, "close_time": 1755565199999}, {"open_time": 1755565200000, "open": 118.19, "high": 118.96, "low": 116.96, "close": 117.2, "volume": 33.074, "close_time": 1755568799999}, {"open_time": 1755568800000, "open": 116.82, "high": 116.97, "low": 116.41, "close": 116.41, "volume": 15.069, "close_time": 1755572399999}, {"open_time": 1755572400000, "open": 116.22, "high": 116.49, "low": 115.23, "close": 115.23, "volume": 42.386, "close_time": 1755575999999}, {"open_time": 1755576000000, "open": 115.18, "high": 117.04, "low": 114.81, "close": 117.04, "volume": 22.913, "close_time": 1755579599999}, {"open_time": 1755579600000, "open": 117.13, "high": 117.33, "low": 116.41, "close": 116.95, "volume": 8.471, "close_time": 1755583199999}, {"open_time": 1755583200000, "open": 116.81, "high": 116.82, "low": 115.87, "close": 115.87, "volume": 5.865, "close_time": 1755586799999}, {"open_time": 1755586800000, "open": 115.69, "high": 115.69, "low": 113.56, "close": 114.97, "volume": 83.051, "close_time": 1755590399999}, {"open_time": 1755590400000, "open": 115.03, "high": 115.15, "low": 114.32, "close": 115.05, "volume": 15.883, "close_time": 1755593999999}, {"open_time": 1755594000000, "open": 115.27, "high": 115.72, "low": 115.12, "close": 115.72, "volume": 4.421, "close_time": 1755597599999}, {"open_time": 1755597600000, "open": 115.71, "high": 116.22, "low": 115.71, "close": 116.22, "volume": 5.319, "close_time": 1755601199999}, {"open_time": 1755601200000, "open": 115.97, "high": 116.15, "low": 115.97, "close": 116.15, "volume": 4.136, "close_time": 1755604799999}, {"open_time": 1755604800000, "open": 116.0, "high": 116.18, "low": 116.0, "close": 116.18, "volume": 43.119, "close_time": 1755608399999}, {"open_time": 1755608400000, "open": 116.34, "high": 116.68, "low": 115.26, "close": 115.26, "volume": 11.001, "close_time": 1755611999999}, {"open_time": 1755612000000, "open": 116.01, "high": 116.43, "low": 113.3, "close": 113.98, "volume": 24.699, "close_time": 1755615599999}, {"open_time": 1755615600000, "open": 113.48, "high": 115.03, "low": 113.48, "close": 114.22, "volume": 24.732, "close_time": 1755619199999}, {"open_time": 1755619200000, "open": 114.18, "high": 114.37, "low": 113.44, "close": 113.91, "volume": 21.297, "close_time": 1755622799999}, {"open_time": 1755622800000, "open": 113.88, "high": 114.16, "low": 113.01, "close": 114.12, "volume": 24.312, "close_time": 1755626399999}, {"open_time": 1755626400000, "open": 114.03, "high": 114.03, "low": 112.72, "close": 113.08, "volume": 33.936, "close_time": 1755629999999}, {"open_time": 1755630000000, "open": 112.75, "high": 113.97, "low": 112.35, "close": 113.32, "volume": 38.455, "close_time": 1755633599999}, {"open_time": 1755633600000, "open": 113.47, "high": 114.32, "low": 112.87, "close": 114.32, "volume": 36.28, "close_time": 1755637199999}, {"open_time": 1755637200000, "open": 114.26, "high": 115.4, "low": 114.26, "close": 114.67, "volume": 19.727, "close_time": 1755640799999}, {"open_time": 1755640800000, "open": 114.24, "high": 114.24, "low": 113.96, "close": 114.17, "volume": 6.393, "close_time": 1755644399999}, {"open_time": 1755644400000, "open": 113.96, "high": 113.96, "low": 112.43, "close": 112.67, "volume": 15.108, "close_time": 1755647999999}, {"open_time": 1755648000000, "open": 112.87, "high": 114.08, "low": 112.87, "close": 114.04, "volume": 14.15, "close_time": 1755651599999}, {"open_time": 1755651600000, "open": 113.63, "high": 113.88, "low": 112.56, "close": 113.77, "volume": 23.952, "close_time": 1755655199999}, {"open_time": 1755655200000, "open": 113.98, "high": 114.5, "low": 113.77, "close": 113.77, "volume": 17.734, "close_time": 1755658799999}, {"open_time": 1755658800000, "open": 113.57, "high": 114.5, "low": 113.56, "close": 113.77, "volume": 13.104, "close_time": 1755662399999}, {"open_time": 1755662400000, "open": 114.16, "high": 114.22, "low": 113.76, "close": 114.11, "volume": 2.803, "close_time": 1755665999999}, {"open_time": 1755666000000, "open": 113.78, "high": 114.22, "low": 113.77, "close": 114.22, "volume": 6.303, "close_time": 1755669599999}, {"open_time": 1755669600000, "open": 114.19, "high": 114.19, "low": 113.77, "close": 114.13, "volume": 0.503, "close_time": 1755673199999}, {"open_time": 1755673200000, "open": 114.22, "high": 114.22, "low": 114.22, "close": 114.22, "volume": 0.109, "close_time": 1755676799999}, {"open_time": 1755676800000, "open": 114.2, "high": 115.25, "low": 114.2, "close": 115.21, "volume": 2.654, "close_time": 1755680399999}, {"open_time": 1755680400000, "open": 115.26, "high": 115.39, "low": 114.67, "close": 114.67, "volume": 4.533, "close_time": 1755683999999}, {"open_time": 1755684000000, "open": 114.77, "high": 114.78, "low": 114.77, "close": 114.78, "volume": 5.671, "close_time": 1755687599999}, {"open_time": 1755687600000, "open": 114.23, "high": 114.23, "low": 113.77, "close": 114.22, "volume": 3.972, "close_time": 1755691199999}, {"open_time": 1755691200000, "open": 114.67, "high": 115.34, "low": 114.67, "close": 115.11, "volume": 6.649, "close_time": 1755694799999}, {"open_time": 1755694800000, "open": 114.6, "high": 114.67, "low": 113.21, "close": 113.33, "volume": 11.04, "close_time": 1755698399999}, {"open_time": 1755698400000, "open": 112.95, "high": 114.82, "low": 112.24, "close": 114.22, "volume": 21.008, "close_time": 1755701999999}, {"open_time": 1755702000000, "open": 114.67, "high": 116.0, "low": 114.56, "close": 115.0, "volume": 17.845, "close_time": 1755705599999}, {"open_time": 1755705600000, "open": 115.58, "high": 116.47, "low": 115.58, "close": 115.62, "volume": 13.076, "close_time": 1755709199999}, {"open_time": 1755709200000, "open": 116.14, "high": 116.48, "low": 115.59, "close": 116.44, "volume": 17.291, "close_time": 1755712799999}, {"open_time": 1755712800000, "open": 116.46, "high": 116.48, "low": 114.69, "close": 115.53, "volume": 122.677, "close_time": 1755716399999}, {"open_time": 1755716400000, "open": 115.58, "high": 116.85, "low": 115.58, "close": 116.8, "volume": 7.188, "close_time": 1755719999999}, {"open_time": 1755720000000, "open": 116.96, "high": 117.04, "low": 116.54, "close": 117.02, "volume": 2.787, "close_time": 1755723599999}, {"open_time": 1755723600000, "open": 117.0, "high": 117.0, "low": 116.37, "close": 116.37, "volume": 0.611, "close_time": 1755727199999}, {"open_time": 1755727200000, "open": 116.94, "high": 116.94, "low": 116.14, "close": 116.64, "volume": 0.71, "close_time": 1755730799999}, {"open_time": 1755730800000, "open": 116.32, "high": 116.48, "low": 116.32, "close": 116.48, "volume": 8.305, "close_time": 1755734399999}, {"open_time": 1755734400000, "open": 116.06, "high": 116.49, "low": 115.58, "close": 116.37, "volume": 13.16, "close_time": 1755737999999}, {"open_time": 1755738000000, "open": 116.48, "high": 116.49, "low": 116.04, "close": 116.49, "volume": 3.357, "close_time": 1755741599999}, {"open_time": 1755741600000, "open": 116.5, "high": 116.5, "low": 111.0, "close": 116.33, "volume": 130.553, "close_time": 1755745199999}, {"open_time": 1755745200000, "open": 116.34, "high": 117.23, "low": 116.17, "close": 116.45, "volume": 17.05, "close_time": 1755748799999}, {"open_time": 1755748800000, "open": 116.07, "high": 116.45, "low": 116.04, "close": 116.45, "volume": 6.216, "close_time": 1755752399999}, {"open_time": 1755752400000, "open": 116.3, "high": 116.43, "low": 115.65, "close": 116.17, "volume": 44.695, "close_time": 1755755999999}, {"open_time": 1755756000000, "open": 115.75, "high": 115.95, "low": 115.75, "close": 115.95, "volume": 0.142, "close_time": 1755759599999}, {"open_time": 1755759600000, "open": 115.58, "high": 116.04, "low": 115.5, "close": 116.04, "volume": 1.819, "close_time": 1755763199999}, {"open_time": 1755763200000, "open": 115.63, "high": 115.63, "low": 115.58, "close": 115.58, "volume": 1.572, "close_time": 1755766799999}, {"open_time": 1755766800000, "open": 115.23, "high": 115.83, "low": 114.79, "close": 115.83, "volume": 8.805, "close_time": 1755770399999}, {"open_time": 1755770400000, "open": 115.12, "high": 115.12, "low": 115.12, "close": 115.12, "volume": 0.107, "close_time": 1755773999999}, {"open_time": 1755774000000, "open": 114.97, "high": 114.97, "low": 114.62, "close": 114.62, "volume": 5.006, "close_time": 1755777599999}, {"open_time": 1755777600000, "open": 114.67, "high": 115.12, "low": 114.5, "close": 114.67, "volume": 10.252, "close_time": 1755781199999}, {"open_time": 1755781200000, "open": 114.58, "high": 115.58, "low": 114.36, "close": 114.94, "volume": 16.6, "close_time": 1755784799999}, {"open_time": 1755784800000, "open": 114.67, "high": 116.04, "low": 114.67, "close": 115.12, "volume": 10.541, "close_time": 1755788399999}, {"open_time": 1755788400000, "open": 114.79, "high": 114.79, "low": 114.12, "close": 114.12, "volume": 13.51, "close_time": 1755791999999}, {"open_time": 1755792000000, "open": 114.04, "high": 114.91, "low": 113.73, "close": 113.74, "volume": 13.908, "close_time": 1755795599999}, {"open_time": 1755795600000, "open": 113.53, "high": 114.67, "low": 113.53, "close": 114.64, "volume": 14.751, "close_time": 1755799199999}, {"open_time": 1755799200000, "open": 115.06, "high": 115.12, "low": 114.67, "close": 115.12, "volume": 12.761, "close_time": 1755802799999}, {"open_time": 1755802800000, "open": 115.38, "high": 115.38, "low": 114.67, "close": 114.67, "volume": 2.981, "close_time": 1755806399999}, {"open_time": 1755806400000, "open": 114.39, "high": 115.57, "low": 114.39, "close": 115.55, "volume": 48.494, "close_time": 1755809999999}, {"open_time": 1755810000000, "open": 114.71, "high": 115.51, "low": 114.67, "close": 115.51, "volume": 10.865, "close_time": 1755813599999}, {"open_time": 1755813600000, "open": 115.28, "high": 115.46, "low": 115.08, "close": 115.46, "volume": 7.426, "close_time": 1755817199999}, {"open_time": 1755817200000, "open": 114.86, "high": 115.04, "low": 114.67, "close": 114.67, "volume": 13.851, "close_time": 1755820799999}, {"open_time": 1755820800000, "open": 114.98, "high": 115.55, "low": 114.67, "close": 114.67, "volume": 6.245, "close_time": 1755824399999}, {"open_time": 1755824400000, "open": 115.03, "high": 115.12, "low": 114.29, "close": 114.74, "volume": 2.822, "close_time": 1755827999999}, {"open_time": 1755828000000, "open": 115.46, "high": 116.48, "low": 115.46, "close": 116.48, "volume": 14.66, "close_time": 1755831599999}, {"open_time": 1755831600000, "open": 115.64, "high": 115.64, "low": 115.54, "close": 115.54, "volume": 8.358, "close_time": 1755835199999}, {"open_time": 1755835200000, "open": 115.87, "high": 116.48, "low": 115.61, "close": 115.61, "volume": 3.799, "close_time": 1755838799999}, {"open_time": 1755838800000, "open": 116.45, "high": 116.46, "low": 115.73, "close": 116.09, "volume": 10.307, "close_time": 1755842399999}, {"open_time": 1755842400000, "open": 116.09, "high": 116.54, "low": 115.83, "close": 116.09, "volume": 7.904, "close_time": 1755845999999}, {"open_time": 1755846000000, "open": 116.48, "high": 116.95, "low": 116.27, "close": 116.37, "volume": 6.791, "close_time": 1755849599999}, {"open_time": 1755849600000, "open": 116.62, "high": 116.63, "low": 116.53, "close": 116.54, "volume": 1.541, "close_time": 1755853199999}, {"open_time": 1755853200000, "open": 116.1, "high": 116.23, "low": 115.96, "close": 116.23, "volume": 2.116, "close_time": 1755856799999}, {"open_time": 1755856800000, "open": 115.58, "high": 115.61, "low": 115.12, "close": 115.12, "volume": 7.344, "close_time": 1755860399999}, {"open_time": 1755860400000, "open": 115.06, "high": 115.06, "low": 114.5, "close": 114.5, "volume": 8.062, "close_time": 1755863999999}, {"open_time": 1755864000000, "open": 114.36, "high": 114.51, "low": 112.72, "close": 113.77, "volume": 31.964, "close_time": 1755867599999}, {"open_time": 1755867600000, "open": 113.85, "high": 115.12, "low": 113.38, "close": 114.22, "volume": 26.342, "close_time": 1755871199999}, {"open_time": 1755871200000, "open": 114.41, "high": 119.71, "low": 114.41, "close": 119.04, "volume": 136.739, "close_time": 1755874799999}, {"open_time": 1755874800000, "open": 119.75, "high": 120.49, "low": 119.54, "close": 119.76, "volume": 43.249, "close_time": 1755878399999}, {"open_time": 1755878400000, "open": 119.46, "high": 121.7, "low": 119.46, "close": 120.73, "volume": 94.504, "close_time": 1755881999999}, {"open_time": 1755882000000, "open": 121.65, "high": 122.63, "low": 120.28, "close": 121.7, "volume": 158.757, "close_time": 1755885599999}, {"open_time": 1755885600000, "open": 122.01, "high": 122.69, "low": 122.01, "close": 122.69, "volume": 9.567, "close_time": 1755889199999}, {"open_time": 1755889200000, "open": 122.67, "high": 122.67, "low": 122.66, "close": 122.67, "volume": 1.343, "close_time": 1755892799999}, {"open_time": 1755892800000, "open": 122.66, "high": 123.13, "low": 122.22, "close": 123.13, "volume": 12.487, "close_time": 1755896399999}, {"open_time": 1755896400000, "open": 123.13, "high": 123.53, "low": 123.0, "close": 123.0, "volume": 11.968, "close_time": 1755899999999}, {"open_time": 1755900000000, "open": 123.44, "high": 123.44, "low": 122.63, "close": 122.63, "volume": 4.743, "close_time": 1755903599999}, {"open_time": 1755903600000, "open": 122.35, "high": 123.46, "low": 122.22, "close": 122.82, "volume": 50.725, "close_time": 1755907199999}, {"open_time": 1755907200000, "open": 123.05, "high": 123.51, "low": 122.71, "close": 122.98, "volume": 8.875, "close_time": 1755910799999}, {"open_time": 1755910800000, "open": 122.63, "high": 122.96, "low": 121.29, "close": 121.49, "volume": 17.488, "close_time": 1755914399999}, {"open_time": 1755914400000, "open": 121.6, "high": 121.6, "low": 118.99, "close": 120.59, "volume": 33.714, "close_time": 1755917999999}, {"open_time": 1755918000000, "open": 120.91, "high": 121.18, "low": 120.14, "close": 120.14, "volume": 9.132, "close_time": 1755921599999}, {"open_time": 1755921600000, "open": 120.46, "high": 121.43, "low": 120.46, "close": 121.43, "volume": 14.541, "close_time": 1755925199999}, {"open_time": 1755925200000, "open": 121.16, "high": 122.63, "low": 121.16, "close": 122.63, "volume": 12.128, "close_time": 1755928799999}, {"open_time": 1755928800000, "open": 122.26, "high": 122.5, "low": 122.13, "close": 122.5, "volume": 6.414, "close_time": 1755932399999}, {"open_time": 1755932400000, "open": 122.61, "high": 122.92, "low": 122.15, "close": 122.47, "volume": 2.7, "close_time": 1755935999999}, {"open_time": 1755936000000, "open": 121.95, "high": 121.95, "low": 121.67, "close": 121.67, "volume": 3.481, "close_time": 1755939599999}, {"open_time": 1755939600000, "open": 121.39, "high": 121.78, "low": 121.38, "close": 121.78, "volume": 5.313, "close_time": 1755943199999}, {"open_time": 1755943200000, "open": 121.78, "high": 121.78, "low": 121.78, "close": 121.78, "volume": 0.0, "close_time": 1755946799999}, {"open_time": 1755946800000, "open": 121.38, "high": 121.92, "low": 121.19, "close": 121.19, "volume": 4.508, "close_time": 1755950399999}, {"open_time": 1755950400000, "open": 121.17, "high": 121.67, "low": 120.97, "close": 121.19, "volume": 16.346, "close_time": 1755953999999}, {"open_time": 1755954000000, "open": 121.15, "high": 121.55, "low": 120.76, "close": 120.76, "volume": 2.02, "close_time": 1755957599999}, {"open_time": 1755957600000, "open": 120.76, "high": 121.32, "low": 120.56, "close": 120.56, "volume": 17.253, "close_time": 1755961199999}, {"open_time": 1755961200000, "open": 121.25, "high": 121.25, "low": 120.54, "close": 120.65, "volume": 5.886, "close_time": 1755964799999}, {"open_time": 1755964800000, "open": 120.48, "high": 120.54, "low": 120.48, "close": 120.54, "volume": 0.089, "close_time": 1755968399999}, {"open_time": 1755968400000, "open": 121.6, "high": 121.6, "low": 121.01, "close": 121.44, "volume": 4.493, "close_time": 1755971999999}, {"open_time": 1755972000000, "open": 121.21, "high": 121.21, "low": 120.68, "close": 120.68, "volume": 0.103, "close_time": 1755975599999}, {"open_time": 1755975600000, "open": 120.46, "high": 121.14, "low": 120.46, "close": 121.14, "volume": 0.905, "close_time": 1755979199999}, {"open_time": 1755979200000, "open": 121.34, "high": 121.35, "low": 120.5, "close": 120.5, "volume": 1.214, "close_time": 1755982799999}, {"open_time": 1755982800000, "open": 120.97, "high": 120.97, "low": 120.63, "close": 120.77, "volume": 0.542, "close_time": 1755986399999}, {"open_time": 1755986400000, "open": 121.42, "high": 121.42, "low": 121.42, "close": 121.42, "volume": 2.868, "close_time": 1755989999999}, {"open_time": 1755990000000, "open": 121.16, "high": 121.16, "low": 121.16, "close": 121.16, "volume": 2.471, "close_time": 1755993599999}, {"open_time": 1755993600000, "open": 121.37, "high": 122.08, "low": 121.24, "close": 122.06, "volume": 4.164, "close_time": 1755997199999}, {"open_time": 1755997200000, "open": 121.68, "high": 121.68, "low": 121.17, "close": 121.47, "volume": 1.046, "close_time": 1756000799999}, {"open_time": 1756000800000, "open": 121.53, "high": 121.53, "low": 120.91, "close": 120.91, "volume": 5.765, "close_time": 1756004399999}, {"open_time": 1756004400000, "open": 120.76, "high": 120.96, "low": 120.63, "close": 120.63, "volume": 1.561, "close_time": 1756007999999}, {"open_time": 1756008000000, "open": 121.02, "high": 121.67, "low": 121.01, "close": 121.67, "volume": 9.928, "close_time": 1756011599999}, {"open_time": 1756011600000, "open": 121.67, "high": 121.67, "low": 121.67, "close": 121.67, "volume": 0.0, "close_time": 1756015199999}, {"open_time": 1756015200000, "open": 121.19, "high": 121.19, "low": 120.15, "close": 120.15, "volume": 8.51, "close_time": 1756018799999}, {"open_time": 1756018800000, "open": 120.13, "high": 120.23, "low": 119.67, "close": 119.67, "volume": 8.893, "close_time": 1756022399999}, {"open_time": 1756022400000, "open": 119.53, "high": 120.2, "low": 119.42, "close": 120.0, "volume": 5.912, "close_time": 1756025999999}, {"open_time": 1756026000000, "open": 119.4, "high": 119.4, "low": 119.4, "close": 119.4, "volume": 2.448, "close_time": 1756029599999}, {"open_time": 1756029600000, "open": 119.3, "high": 119.3, "low": 118.82, "close": 119.0, "volume": 4.039, "close_time": 1756033199999}, {"open_time": 1756033200000, "open": 118.71, "high": 118.71, "low": 118.35, "close": 118.35, "volume": 2.163, "close_time": 1756036799999}, {"open_time": 1756036800000, "open": 118.34, "high": 118.82, "low": 118.33, "close": 118.82, "volume": 2.467, "close_time": 1756040399999}, {"open_time": 1756040400000, "open": 119.28, "high": 119.61, "low": 119.28, "close": 119.61, "volume": 3.136, "close_time": 1756043999999}, {"open_time": 1756044000000, "open": 118.83, "high": 119.29, "low": 118.82, "close": 118.91, "volume": 4.73, "close_time": 1756047599999}, {"open_time": 1756047600000, "open": 119.76, "high": 120.2, "low": 119.29, "close": 119.29, "volume": 3.638, "close_time": 1756051199999}, {"open_time": 1756051200000, "open": 119.72, "high": 119.76, "low": 119.72, "close": 119.76, "volume": 5.614, "close_time": 1756054799999}, {"open_time": 1756054800000, "open": 120.0, "high": 121.75, "low": 120.0, "close": 121.41, "volume": 8.753, "close_time": 1756058399999}, {"open_time": 1756058400000, "open": 121.42, "high": 123.72, "low": 121.25, "close": 123.72, "volume": 39.057, "close_time": 1756061999999}, {"open_time": 1756062000000, "open": 123.72, "high": 124.74, "low": 118.89, "close": 120.7, "volume": 130.26, "close_time": 1756065599999}, {"open_time": 1756065600000, "open": 120.71, "high": 120.71, "low": 118.69, "close": 118.82, "volume": 42.73, "close_time": 1756069199999}, {"open_time": 1756069200000, "open": 118.58, "high": 119.5, "low": 118.16, "close": 118.82, "volume": 25.551, "close_time": 1756072799999}, {"open_time": 1756072800000, "open": 118.44, "high": 118.44, "low": 117.12, "close": 118.35, "volume": 67.222, "close_time": 1756076399999}, {"open_time": 1756076400000, "open": 118.69, "high": 119.02, "low": 118.35, "close": 118.35, "volume": 17.483, "close_time": 1756079999999}, {"open_time": 1756080000000, "open": 118.76, "high": 118.76, "low": 115.67, "close": 116.42, "volume": 80.146, "close_time": 1756083599999}, {"open_time": 1756083600000, "open": 116.4, "high": 117.59, "low": 116.4, "close": 117.08, "volume": 9.668, "close_time": 1756087199999}, {"open_time": 1756087200000, "open": 117.59, "high": 118.35, "low": 116.96, "close": 118.35, "volume": 10.969, "close_time": 1756090799999}, {"open_time": 1756090800000, "open": 118.45, "high": 118.59, "low": 117.42, "close": 117.42, "volume": 13.576, "close_time": 1756094399999}, {"open_time": 1756094400000, "open": 117.5, "high": 117.5, "low": 116.41, "close": 116.41, "volume": 7.049, "close_time": 1756097999999}, {"open_time": 1756098000000, "open": 116.46, "high": 116.46, "low": 114.79, "close": 114.79, "volume": 82.743, "close_time": 1756101599999}, {"open_time": 1756101600000, "open": 114.77, "high": 114.85, "low": 113.81, "close": 113.81, "volume": 11.617, "close_time": 1756105199999}, {"open_time": 1756105200000, "open": 114.05, "high": 114.05, "low": 112.17, "close": 112.5, "volume": 41.78, "close_time": 1756108799999}, {"open_time": 1756108800000, "open": 112.16, "high": 112.87, "low": 112.0, "close": 112.87, "volume": 141.422, "close_time": 1756112399999}, {"open_time": 1756112400000, "open": 112.43, "high": 112.63, "low": 112.11, "close": 112.63, "volume": 1.893, "close_time": 1756115999999}, {"open_time": 1756116000000, "open": 112.11, "high": 112.11, "low": 110.73, "close": 110.73, "volume": 74.145, "close_time": 1756119599999}, {"open_time": 1756119600000, "open": 111.12, "high": 111.44, "low": 110.78, "close": 111.44, "volume": 3.116, "close_time": 1756123199999}, {"open_time": 1756123200000, "open": 111.53, "high": 112.12, "low": 111.51, "close": 112.12, "volume": 16.678, "close_time": 1756126799999}, {"open_time": 1756126800000, "open": 112.08, "high": 112.12, "low": 110.83, "close": 111.83, "volume": 41.548, "close_time": 1756130399999}, {"open_time": 1756130400000, "open": 111.98, "high": 112.43, "low": 111.98, "close": 111.98, "volume": 3.366, "close_time": 1756133999999}, {"open_time": 1756134000000, "open": 112.31, "high": 112.43, "low": 111.68, "close": 111.84, "volume": 7.192, "close_time": 1756137599999}, {"open_time": 1756137600000, "open": 111.54, "high": 112.58, "low": 111.28, "close": 112.45, "volume": 25.061, "close_time": 1756141199999}, {"open_time": 1756141200000, "open": 112.36, "high": 112.36, "low": 111.64, "close": 111.64, "volume": 7.124, "close_time": 1756144799999}, {"open_time": 1756144800000, "open": 111.64, "high": 111.9, "low": 111.32, "close": 111.32, "volume": 7.837, "close_time": 1756148399999}, {"open_time": 1756148400000, "open": 111.12, "high": 111.13, "low": 109.25, "close": 109.25, "volume": 273.009, "close_time": 1756151999999}, {"open_time": 1756152000000, "open": 109.25, "high": 109.64, "low": 107.35, "close": 107.41, "volume": 124.35, "close_time": 1756155599999}, {"open_time": 1756155600000, "open": 107.3, "high": 108.06, "low": 106.85, "close": 107.73, "volume": 75.297, "close_time": 1756159199999}, {"open_time": 1756159200000, "open": 107.51, "high": 108.56, "low": 107.33, "close": 108.56, "volume": 16.616, "close_time": 1756162799999}, {"open_time": 1756162800000, "open": 108.77, "high": 109.45, "low": 108.5, "close": 109.45, "volume": 212.255, "close_time": 1756166399999}, {"open_time": 1756166400000, "open": 109.08, "high": 110.23, "low": 108.6, "close": 109.75, "volume": 23.079, "close_time": 1756169999999}, {"open_time": 1756170000000, "open": 109.79, "high": 110.21, "low": 109.4, "close": 110.21, "volume": 10.765, "close_time": 1756173599999}, {"open_time": 1756173600000, "open": 109.61, "high": 110.19, "low": 109.46, "close": 110.19, "volume": 34.823, "close_time": 1756177199999}, {"open_time": 1756177200000, "open": 109.7, "high": 110.28, "low": 109.7, "close": 110.03, "volume": 2.466, "close_time": 1756180799999}, {"open_time": 1756180800000, "open": 110.04, "high": 110.47, "low": 110.04, "close": 110.47, "volume": 15.121, "close_time": 1756184399999}, {"open_time": 1756184400000, "open": 110.38, "high": 110.99, "low": 110.38, "close": 110.99, "volume": 5.247, "close_time": 1756187999999}, {"open_time": 1756188000000, "open": 110.95, "high": 111.23, "low": 110.23, "close": 110.23, "volume": 5.92, "close_time": 1756191599999}, {"open_time": 1756191600000, "open": 109.82, "high": 111.29, "low": 109.82, "close": 110.66, "volume": 4.659, "close_time": 1756195199999}, {"open_time": 1756195200000, "open": 110.23, "high": 110.23, "low": 110.23, "close": 110.23, "volume": 0.112, "close_time": 1756198799999}, {"open_time": 1756198800000, "open": 109.97, "high": 109.97, "low": 109.97, "close": 109.97, "volume": 3.292, "close_time": 1756202399999}, {"open_time": 1756202400000, "open": 110.29, "high": 110.93, "low": 110.29, "close": 110.76, "volume": 2.167, "close_time": 1756205999999}, {"open_time": 1756206000000, "open": 110.68, "high": 110.68, "low": 110.23, "close": 110.23, "volume": 5.66, "close_time": 1756209599999}, {"open_time": 1756209600000, "open": 110.66, "high": 112.43, "low": 110.66, "close": 111.98, "volume": 20.511, "close_time": 1756213199999}, {"open_time": 1756213200000, "open": 111.54, "high": 111.98, "low": 110.66, "close": 111.62, "volume": 20.206, "close_time": 1756216799999}, {"open_time": 1756216800000, "open": 111.98, "high": 112.47, "low": 111.29, "close": 112.47, "volume": 12.865, "close_time": 1756220399999}, {"open_time": 1756220400000, "open": 112.6, "high": 112.6, "low": 111.98, "close": 112.19, "volume": 2.945, "close_time": 1756223999999}, {"open_time": 1756224000000, "open": 111.66, "high": 113.25, "low": 111.66, "close": 113.25, "volume": 59.209, "close_time": 1756227599999}, {"open_time": 1756227600000, "open": 113.25, "high": 113.79, "low": 112.52, "close": 112.75, "volume": 33.464, "close_time": 1756231199999}, {"open_time": 1756231200000, "open": 112.53, "high": 113.75, "low": 112.44, "close": 113.75, "volume": 28.54, "close_time": 1756234799999}, {"open_time": 1756234800000, "open": 113.73, "high": 114.59, "low": 113.19, "close": 114.59, "volume": 155.531, "close_time": 1756238399999}, {"open_time": 1756238400000, "open": 114.49, "high": 114.62, "low": 113.77, "close": 113.87, "volume": 14.684, "close_time": 1756241999999}, {"open_time": 1756242000000, "open": 113.41, "high": 113.72, "low": 113.24, "close": 113.64, "volume": 12.618, "close_time": 1756245599999}, {"open_time": 1756245600000, "open": 113.77, "high": 114.03, "low": 113.31, "close": 113.6, "volume": 11.121, "close_time": 1756249199999}, {"open_time": 1756249200000, "open": 113.56, "high": 113.94, "low": 113.56, "close": 113.92, "volume": 23.077, "close_time": 1756252799999}, {"open_time": 1756252800000, "open": 113.92, "high": 113.92, "low": 113.07, "close": 113.16, "volume": 9.876, "close_time": 1756256399999}, {"open_time": 1756256400000, "open": 113.14, "high": 113.42, "low": 112.44, "close": 113.3, "volume": 11.845, "close_time": 1756259999999}, {"open_time": 1756260000000, "open": 113.15, "high": 113.39, "low": 113.15, "close": 113.22, "volume": 2.487, "close_time": 1756263599999}, {"open_time": 1756263600000, "open": 113.13, "high": 114.32, "low": 113.13, "close": 114.06, "volume": 7.966, "close_time": 1756267199999}, {"open_time": 1756267200000, "open": 114.14, "high": 115.15, "low": 114.14, "close": 114.7, "volume": 39.722, "close_time": 1756270799999}, {"open_time": 1756270800000, "open": 115.26, "high": 116.27, "low": 113.59, "close": 113.87, "volume": 31.665, "close_time": 1756274399999}, {"open_time": 1756274400000, "open": 113.87, "high": 113.89, "low": 113.21, "close": 113.21, "volume": 5.066, "close_time": 1756277999999}, {"open_time": 1756278000000, "open": 113.66, "high": 113.66, "low": 112.73, "close": 112.76, "volume": 13.744, "close_time": 1756281599999}, {"open_time": 1756281600000, "open": 112.95, "high": 112.95, "low": 112.29, "close": 112.55, "volume": 5.094, "close_time": 1756285199999}, {"open_time": 1756285200000, "open": 112.84, "high": 113.12, "low": 112.61, "close": 113.12, "volume": 9.298, "close_time": 1756288799999}, {"open_time": 1756288800000, "open": 112.91, "high": 112.91, "low": 112.91, "close": 112.91, "volume": 0.101, "close_time": 1756292399999}, {"open_time": 1756292400000, "open": 113.32, "high": 113.32, "low": 113.24, "close": 113.24, "volume": 0.251, "close_time": 1756295999999}, {"open_time": 1756296000000, "open": 113.31, "high": 113.41, "low": 112.89, "close": 112.89, "volume": 4.693, "close_time": 1756299599999}, {"open_time": 1756299600000, "open": 112.88, "high": 114.05, "low": 112.48, "close": 113.32, "volume": 14.974, "close_time": 1756303199999}, {"open_time": 1756303200000, "open": 112.87, "high": 114.32, "low": 112.87, "close": 114.21, "volume": 5.533, "close_time": 1756306799999}, {"open_time": 1756306800000, "open": 114.2, "high": 114.2, "low": 113.33, "close": 114.16, "volume": 7.236, "close_time": 1756310399999}, {"open_time": 1756310400000, "open": 113.32, "high": 113.76, "low": 113.09, "close": 113.21, "volume": 5.257, "close_time": 1756313999999}, {"open_time": 1756314000000, "open": 113.15, "high": 113.77, "low": 113.14, "close": 113.77, "volume": 4.401, "close_time": 1756317599999}, {"open_time": 1756317600000, "open": 114.06, "high": 114.21, "low": 113.96, "close": 113.96, "volume": 9.953, "close_time": 1756321199999}, {"open_time": 1756321200000, "open": 113.32, "high": 113.32, "low": 112.87, "close": 113.32, "volume": 0.852, "close_time": 1756324799999}, {"open_time": 1756324800000, "open": 113.38, "high": 113.79, "low": 112.37, "close": 113.64, "volume": 73.21, "close_time": 1756328399999}, {"open_time": 1756328400000, "open": 114.06, "high": 114.22, "low": 113.18, "close": 113.18, "volume": 52.868, "close_time": 1756331999999}, {"open_time": 1756332000000, "open": 112.87, "high": 113.21, "low": 112.34, "close": 113.21, "volume": 3.211, "close_time": 1756335599999}, {"open_time": 1756335600000, "open": 112.62, "high": 112.62, "low": 112.16, "close": 112.16, "volume": 98.151, "close_time": 1756339199999}, {"open_time": 1756339200000, "open": 112.58, "high": 112.81, "low": 111.44, "close": 111.99, "volume": 23.997, "close_time": 1756342799999}, {"open_time": 1756342800000, "open": 112.59, "high": 112.87, "low": 112.45, "close": 112.54, "volume": 2.041, "close_time": 1756346399999}, {"open_time": 1756346400000, "open": 112.44, "high": 112.44, "low": 112.43, "close": 112.43, "volume": 1.889, "close_time": 1756349999999}, {"open_time": 1756350000000, "open": 112.86, "high": 112.87, "low": 112.69, "close": 112.69, "volume": 90.753, "close_time": 1756353599999}, {"open_time": 1756353600000, "open": 113.18, "high": 113.79, "low": 113.16, "close": 113.74, "volume": 11.286, "close_time": 1756357199999}, {"open_time": 1756357200000, "open": 113.9, "high": 114.15, "low": 113.39, "close": 113.39, "volume": 17.439, "close_time": 1756360799999}, {"open_time": 1756360800000, "open": 113.4, "high": 113.73, "low": 113.32, "close": 113.58, "volume": 7.53, "close_time": 1756364399999}, {"open_time": 1756364400000, "open": 113.66, "high": 113.71, "low": 113.66, "close": 113.69, "volume": 3.273, "close_time": 1756367999999}, {"open_time": 1756368000000, "open": 113.77, "high": 113.77, "low": 113.32, "close": 113.37, "volume": 4.64, "close_time": 1756371599999}, {"open_time": 1756371600000, "open": 112.95, "high": 113.72, "low": 112.93, "close": 113.72, "volume": 11.596, "close_time": 1756375199999}, {"open_time": 1756375200000, "open": 113.36, "high": 113.37, "low": 113.36, "close": 113.37, "volume": 5.8, "close_time": 1756378799999}, {"open_time": 1756378800000, "open": 113.53, "high": 113.53, "low": 113.3, "close": 113.3, "volume": 27.024, "close_time": 1756382399999}, {"open_time": 1756382400000, "open": 113.69, "high": 114.17, "low": 113.36, "close": 114.17, "volume": 53.844, "close_time": 1756385999999}, {"open_time": 1756386000000, "open": 114.1, "high": 114.17, "low": 113.32, "close": 113.32, "volume": 11.794, "close_time": 1756389599999}, {"open_time": 1756389600000, "open": 113.77, "high": 114.32, "low": 113.52, "close": 114.32, "volume": 14.91, "close_time": 1756393199999}, {"open_time": 1756393200000, "open": 114.2, "high": 114.38, "low": 112.37, "close": 112.37, "volume": 5.605, "close_time": 1756396799999}, {"open_time": 1756396800000, "open": 112.8, "high": 113.32, "low": 111.72, "close": 111.72, "volume": 14.932, "close_time": 1756400399999}, {"open_time": 1756400400000, "open": 111.56, "high": 112.71, "low": 111.54, "close": 112.16, "volume": 23.701, "close_time": 1756403999999}, {"open_time": 1756404000000, "open": 112.77, "high": 112.86, "low": 112.2, "close": 112.41, "volume": 2.469, "close_time": 1756407599999}, {"open_time": 1756407600000, "open": 112.27, "high": 112.5, "low": 111.96, "close": 111.96, "volume": 6.454, "close_time": 1756411199999}, {"open_time": 1756411200000, "open": 111.83, "high": 111.83, "low": 111.83, "close": 111.83, "volume": 0.39, "close_time": 1756414799999}, {"open_time": 1756414800000, "open": 112.2, "high": 113.13, "low": 112.2, "close": 113.13, "volume": 4.201, "close_time": 1756418399999}, {"open_time": 1756418400000, "open": 113.16, "high": 113.92, "low": 113.08, "close": 113.92, "volume": 12.395, "close_time": 1756421999999}, {"open_time": 1756422000000, "open": 113.9, "high": 113.9, "low": 113.66, "close": 113.66, "volume": 0.872, "close_time": 1756425599999}, {"open_time": 1756425600000, "open": 113.32, "high": 113.75, "low": 112.91, "close": 113.43, "volume": 4.296, "close_time": 1756429199999}, {"open_time": 1756429200000, "open": 113.44, "high": 113.44, "low": 112.43, "close": 112.48, "volume": 7.031, "close_time": 1756432799999}, {"open_time": 1756432800000, "open": 113.1, "high": 113.2, "low": 112.74, "close": 112.99, "volume": 5.539, "close_time": 1756436399999}, {"open_time": 1756436400000, "open": 113.05, "high": 113.34, "low": 113.05, "close": 113.33, "volume": 1.522, "close_time": 1756439999999}, {"open_time": 1756440000000, "open": 113.4, "high": 113.53, "low": 112.87, "close": 112.87, "volume": 0.531, "close_time": 1756443599999}, {"open_time": 1756443600000, "open": 113.04, "high": 113.04, "low": 112.85, "close": 112.85, "volume": 0.301, "close_time": 1756447199999}, {"open_time": 1756447200000, "open": 112.47, "high": 112.47, "low": 111.15, "close": 111.91, "volume": 25.151, "close_time": 1756450799999}, {"open_time": 1756450800000, "open": 111.36, "high": 111.36, "low": 110.28, "close": 110.48, "volume": 17.998, "close_time": 1756454399999}, {"open_time": 1756454400000, "open": 110.74, "high": 110.74, "low": 109.43, "close": 109.43, "volume": 21.385, "close_time": 1756457999999}, {"open_time": 1756458000000, "open": 109.36, "high": 110.23, "low": 108.93, "close": 110.19, "volume": 39.802, "close_time": 1756461599999}, {"open_time": 1756461600000, "open": 110.46, "high": 110.46, "low": 109.88, "close": 109.88, "volume": 0.22, "close_time": 1756465199999}, {"open_time": 1756465200000, "open": 110.26, "high": 110.26, "low": 109.81, "close": 109.81, "volume": 2.275, "close_time": 1756468799999}, {"open_time": 1756468800000, "open": 109.87, "high": 111.98, "low": 109.87, "close": 111.09, "volume": 26.805, "close_time": 1756472399999}, {"open_time": 1756472400000, "open": 110.85, "high": 111.06, "low": 109.36, "close": 109.79, "volume": 73.761, "close_time": 1756475999999}, {"open_time": 1756476000000, "open": 110.13, "high": 110.51, "low": 108.92, "close": 110.51, "volume": 41.689, "close_time": 1756479599999}, {"open_time": 1756479600000, "open": 109.88, "high": 110.62, "low": 109.85, "close": 110.17, "volume": 75.904, "close_time": 1756483199999}, {"open_time": 1756483200000, "open": 109.82, "high": 110.23, "low": 109.5, "close": 110.02, "volume": 14.582, "close_time": 1756486799999}, {"open_time": 1756486800000, "open": 109.53, "high": 109.94, "low": 109.03, "close": 109.79, "volume": 14.282, "close_time": 1756490399999}, {"open_time": 1756490400000, "open": 109.52, "high": 109.81, "low": 108.99, "close": 109.01, "volume": 40.478, "close_time": 1756493999999}, {"open_time": 1756494000000, "open": 108.93, "high": 110.14, "low": 108.78, "close": 109.92, "volume": 2.83, "close_time": 1756497599999}, {"open_time": 1756497600000, "open": 109.37, "high": 109.74, "low": 109.08, "close": 109.29, "volume": 7.097, "close_time": 1756501199999}, {"open_time": 1756501200000, "open": 109.56, "high": 110.0, "low": 109.13, "close": 109.99, "volume": 3.421, "close_time": 1756504799999}, {"open_time": 1756504800000, "open": 109.97, "high": 109.98, "low": 109.49, "close": 109.79, "volume": 4.723, "close_time": 1756508399999}, {"open_time": 1756508400000, "open": 109.96, "high": 110.16, "low": 109.75, "close": 110.16, "volume": 2.556, "close_time": 1756511999999}, {"open_time": 1756512000000, "open": 109.86, "high": 110.2, "low": 109.56, "close": 109.64, "volume": 4.156, "close_time": 1756515599999}, {"open_time": 1756515600000, "open": 109.79, "high": 110.0, "low": 108.5, "close": 108.5, "volume": 20.518, "close_time": 1756519199999}, {"open_time": 1756519200000, "open": 108.56, "high": 109.75, "low": 108.56, "close": 109.63, "volume": 4.244, "close_time": 1756522799999}, {"open_time": 1756522800000, "open": 109.79, "high": 110.92, "low": 109.79, "close": 110.62, "volume": 8.807, "close_time": 1756526399999}, {"open_time": 1756526400000, "open": 110.62, "high": 110.75, "low": 110.62, "close": 110.75, "volume": 1.446, "close_time": 1756529999999}, {"open_time": 1756530000000, "open": 110.79, "high": 110.79, "low": 110.79, "close": 110.79, "volume": 0.125, "close_time": 1756533599999}, {"open_time": 1756533600000, "open": 110.79, "high": 110.79, "low": 110.79, "close": 110.79, "volume": 0.0, "close_time": 1756537199999}, {"open_time": 1756537200000, "open": 110.76, "high": 110.76, "low": 110.39, "close": 110.39, "volume": 3.324, "close_time": 1756540799999}, {"open_time": 1756540800000, "open": 110.99, "high": 111.15, "low": 110.99, "close": 111.15, "volume": 1.14, "close_time": 1756544399999}, {"open_time": 1756544400000, "open": 110.78, "high": 110.78, "low": 110.34, "close": 110.34, "volume": 1.797, "close_time": 1756547999999}, {"open_time": 1756548000000, "open": 111.09, "high": 111.1, "low": 110.4, "close": 110.4, "volume": 3.027, "close_time": 1756551599999}, {"open_time": 1756551600000, "open": 110.26, "high": 110.26, "low": 110.25, "close": 110.25, "volume": 2.009, "close_time": 1756555199999}, {"open_time": 1756555200000, "open": 110.25, "high": 110.25, "low": 109.76, "close": 109.76, "volume": 6.057, "close_time": 1756558799999}, {"open_time": 1756558800000, "open": 109.37, "high": 110.04, "low": 109.36, "close": 110.04, "volume": 1.991, "close_time": 1756562399999}, {"open_time": 1756562400000, "open": 110.04, "high": 110.05, "low": 110.04, "close": 110.05, "volume": 4.062, "close_time": 1756565999999}, {"open_time": 1756566000000, "open": 109.96, "high": 110.62, "low": 109.96, "close": 110.62, "volume": 6.48, "close_time": 1756569599999}, {"open_time": 1756569600000, "open": 110.65, "high": 110.66, "low": 110.27, "close": 110.28, "volume": 5.34, "close_time": 1756573199999}, {"open_time": 1756573200000, "open": 110.28, "high": 110.59, "low": 110.08, "close": 110.08, "volume": 2.167, "close_time": 1756576799999}, {"open_time": 1756576800000, "open": 110.07, "high": 110.17, "low": 109.79, "close": 109.79, "volume": 2.976, "close_time": 1756580399999}, {"open_time": 1756580400000, "open": 109.43, "high": 110.23, "low": 109.43, "close": 110.23, "volume": 1.188, "close_time": 1756583999999}, {"open_time": 1756584000000, "open": 109.95, "high": 110.52, "low": 109.79, "close": 110.0, "volume": 35.364, "close_time": 1756587599999}, {"open_time": 1756587600000, "open": 109.78, "high": 110.11, "low": 109.78, "close": 110.09, "volume": 1.11, "close_time": 1756591199999}, {"open_time": 1756591200000, "open": 110.22, "high": 110.63, "low": 110.22, "close": 110.38, "volume": 0.725, "close_time": 1756594799999}, {"open_time": 1756594800000, "open": 110.66, "high": 110.83, "low": 110.62, "close": 110.77, "volume": 2.687, "close_time": 1756598399999}, {"open_time": 1756598400000, "open": 110.75, "high": 111.67, "low": 110.39, "close": 111.67, "volume": 9.137, "close_time": 1756601999999}, {"open_time": 1756602000000, "open": 111.92, "high": 111.92, "low": 111.42, "close": 111.44, "volume": 3.676, "close_time": 1756605599999}, {"open_time": 1756605600000, "open": 111.88, "high": 111.88, "low": 111.63, "close": 111.67, "volume": 2.101, "close_time": 1756609199999}, {"open_time": 1756609200000, "open": 111.67, "high": 111.67, "low": 111.67, "close": 111.67, "volume": 0.0, "close_time": 1756612799999}, {"open_time": 1756612800000, "open": 111.24, "high": 111.39, "low": 111.1, "close": 111.1, "volume": 4.202, "close_time": 1756616399999}, {"open_time": 1756616400000, "open": 111.1, "high": 111.14, "low": 111.1, "close": 111.14, "volume": 2.375, "close_time": 1756619999999}, {"open_time": 1756620000000, "open": 111.05, "high": 111.44, "low": 110.92, "close": 110.93, "volume": 10.302, "close_time": 1756623599999}, {"open_time": 1756623600000, "open": 111.22, "high": 111.23, "low": 111.05, "close": 111.23, "volume": 4.199, "close_time": 1756627199999}, {"open_time": 1756627200000, "open": 111.54, "high": 111.54, "low": 111.54, "close": 111.54, "volume": 0.111, "close_time": 1756630799999}, {"open_time": 1756630800000, "open": 111.5, "high": 111.74, "low": 111.41, "close": 111.41, "volume": 8.849, "close_time": 1756634399999}, {"open_time": 1756634400000, "open": 111.13, "high": 111.14, "low": 111.1, "close": 111.1, "volume": 3.51, "close_time": 1756637999999}, {"open_time": 1756638000000, "open": 111.35, "high": 111.35, "low": 111.29, "close": 111.29, "volume": 1.052, "close_time": 1756641599999}, {"open_time": 1756641600000, "open": 111.39, "high": 111.39, "low": 110.72, "close": 111.36, "volume": 0.097, "close_time": 1756645199999}, {"open_time": 1756645200000, "open": 111.47, "high": 111.47, "low": 110.78, "close": 110.78, "volume": 3.715, "close_time": 1756648799999}, {"open_time": 1756648800000, "open": 110.66, "high": 110.66, "low": 110.28, "close": 110.28, "volume": 5.579, "close_time": 1756652399999}, {"open_time": 1756652400000, "open": 110.33, "high": 110.76, "low": 110.33, "close": 110.62, "volume": 0.11, "close_time": 1756655999999}, {"open_time": 1756656000000, "open": 110.24, "high": 110.36, "low": 110.23, "close": 110.36, "volume": 2.344, "close_time": 1756659599999}, {"open_time": 1756659600000, "open": 109.83, "high": 110.4, "low": 109.83, "close": 110.09, "volume": 3.695, "close_time": 1756663199999}, {"open_time": 1756663200000, "open": 110.33, "high": 110.66, "low": 110.33, "close": 110.49, "volume": 6.6, "close_time": 1756666799999}, {"open_time": 1756666800000, "open": 110.71, "high": 110.73, "low": 109.83, "close": 109.83, "volume": 4.914, "close_time": 1756670399999}, {"open_time": 1756670400000, "open": 110.43, "high": 110.43, "low": 110.33, "close": 110.33, "volume": 1.662, "close_time": 1756673999999}, {"open_time": 1756674000000, "open": 110.55, "high": 110.56, "low": 110.55, "close": 110.56, "volume": 0.632, "close_time": 1756677599999}, {"open_time": 1756677600000, "open": 110.07, "high": 110.51, "low": 109.77, "close": 109.77, "volume": 5.919, "close_time": 1756681199999}, {"open_time": 1756681200000, "open": 109.77, "high": 109.77, "low": 108.9, "close": 109.18, "volume": 16.48, "close_time": 1756684799999}, {"open_time": 1756684800000, "open": 108.88, "high": 109.32, "low": 108.1, "close": 109.05, "volume": 13.695, "close_time": 1756688399999}, {"open_time": 1756688400000, "open": 109.03, "high": 109.32, "low": 108.5, "close": 108.65, "volume": 15.586, "close_time": 1756691999999}, {"open_time": 1756692000000, "open": 108.51, "high": 108.51, "low": 107.42, "close": 107.42, "volume": 15.83, "close_time": 1756695599999}, {"open_time": 1756695600000, "open": 108.0, "high": 108.07, "low": 107.6, "close": 108.07, "volume": 0.971, "close_time": 1756699199999}, {"open_time": 1756699200000, "open": 108.19, "high": 108.2, "low": 107.52, "close": 107.52, "volume": 7.621, "close_time": 1756702799999}, {"open_time": 1756702800000, "open": 107.42, "high": 108.49, "low": 107.38, "close": 108.49, "volume": 3.127, "close_time": 1756706399999}, {"open_time": 1756706400000, "open": 108.15, "high": 108.5, "low": 107.66, "close": 108.31, "volume": 8.323, "close_time": 1756709999999}, {"open_time": 1756710000000, "open": 108.66, "high": 110.28, "low": 108.58, "close": 110.28, "volume": 11.089, "close_time": 1756713599999}, {"open_time": 1756713600000, "open": 110.47, "high": 111.15, "low": 110.4, "close": 111.15, "volume": 9.984, "close_time": 1756717199999}, {"open_time": 1756717200000, "open": 111.21, "high": 111.23, "low": 110.4, "close": 110.4, "volume": 16.12, "close_time": 1756720799999}, {"open_time": 1756720800000, "open": 110.23, "high": 110.23, "low": 109.43, "close": 109.43, "volume": 0.438, "close_time": 1756724399999}, {"open_time": 1756724400000, "open": 109.84, "high": 109.97, "low": 109.26, "close": 109.26, "volume": 15.831, "close_time": 1756727999999}, {"open_time": 1756728000000, "open": 109.53, "high": 110.03, "low": 109.53, "close": 109.99, "volume": 11.723, "close_time": 1756731599999}, {"open_time": 1756731600000, "open": 110.0, "high": 110.23, "low": 109.8, "close": 109.8, "volume": 17.38, "close_time": 1756735199999}, {"open_time": 1756735200000, "open": 109.98, "high": 110.26, "low": 109.79, "close": 109.79, "volume": 4.141, "close_time": 1756738799999}, {"open_time": 1756738800000, "open": 109.97, "high": 110.14, "low": 109.36, "close": 109.36, "volume": 6.959, "close_time": 1756742399999}, {"open_time": 1756742400000, "open": 109.27, "high": 109.56, "low": 108.93, "close": 108.93, "volume": 5.632, "close_time": 1756745999999}, {"open_time": 1756746000000, "open": 108.79, "high": 108.96, "low": 108.25, "close": 108.25, "volume": 8.565, "close_time": 1756749599999}, {"open_time": 1756749600000, "open": 108.26, "high": 108.93, "low": 108.25, "close": 108.63, "volume": 13.183, "close_time": 1756753199999}, {"open_time": 1756753200000, "open": 108.73, "high": 109.74, "low": 108.73, "close": 109.74, "volume": 5.126, "close_time": 1756756799999}, {"open_time": 1756756800000, "open": 109.26, "high": 109.34, "low": 107.58, "close": 108.5, "volume": 23.72, "close_time": 1756760399999}, {"open_time": 1756760400000, "open": 108.11, "high": 108.39, "low": 106.57, "close": 106.57, "volume": 43.224, "close_time": 1756763999999}, {"open_time": 1756764000000, "open": 107.03, "high": 107.52, "low": 106.79, "close": 107.52, "volume": 42.882, "close_time": 1756767599999}, {"open_time": 1756767600000, "open": 107.62, "high": 108.73, "low": 107.62, "close": 108.73, "volume": 4.584, "close_time": 1756771199999}, {"open_time": 1756771200000, "open": 108.17, "high": 109.24, "low": 108.08, "close": 108.68, "volume": 8.302, "close_time": 1756774799999}, {"open_time": 1756774800000, "open": 109.28, "high": 109.62, "low": 108.93, "close": 109.53, "volume": 17.688, "close_time": 1756778399999}, {"open_time": 1756778400000, "open": 109.18, "high": 109.59, "low": 109.12, "close": 109.57, "volume": 6.937, "close_time": 1756781999999}, {"open_time": 1756782000000, "open": 109.39, "high": 110.46, "low": 109.14, "close": 110.46, "volume": 35.416, "close_time": 1756785599999}, {"open_time": 1756785600000, "open": 110.47, "high": 110.68, "low": 110.36, "close": 110.68, "volume": 3.94, "close_time": 1756789199999}, {"open_time": 1756789200000, "open": 110.29, "high": 110.64, "low": 110.23, "close": 110.64, "volume": 16.09, "close_time": 1756792799999}, {"open_time": 1756792800000, "open": 110.66, "high": 111.6, "low": 110.28, "close": 111.09, "volume": 11.251, "close_time": 1756796399999}, {"open_time": 1756796400000, "open": 111.43, "high": 111.43, "low": 110.44, "close": 110.65, "volume": 12.916, "close_time": 1756799999999}, {"open_time": 1756800000000, "open": 110.94, "high": 110.94, "low": 110.94, "close": 110.94, "volume": 0.135, "close_time": 1756803599999}, {"open_time": 1756803600000, "open": 110.81, "high": 110.85, "low": 110.8, "close": 110.85, "volume": 1.842, "close_time": 1756807199999}, {"open_time": 1756807200000, "open": 110.53, "high": 110.53, "low": 110.33, "close": 110.52, "volume": 5.887, "close_time": 1756810799999}, {"open_time": 1756810800000, "open": 110.96, "high": 110.96, "low": 110.66, "close": 110.69, "volume": 2.984, "close_time": 1756814399999}, {"open_time": 1756814400000, "open": 110.43, "high": 110.43, "low": 108.88, "close": 108.88, "volume": 19.891, "close_time": 1756817999999}, {"open_time": 1756818000000, "open": 109.24, "high": 111.63, "low": 109.12, "close": 111.63, "volume": 35.957, "close_time": 1756821599999}, {"open_time": 1756821600000, "open": 111.67, "high": 111.87, "low": 110.73, "close": 111.1, "volume": 71.117, "close_time": 1756825199999}, {"open_time": 1756825200000, "open": 111.37, "high": 111.5, "low": 109.75, "close": 109.85, "volume": 4.878, "close_time": 1756828799999}, {"open_time": 1756828800000, "open": 110.11, "high": 110.56, "low": 109.79, "close": 110.56, "volume": 16.811, "close_time": 1756832399999}, {"open_time": 1756832400000, "open": 110.64, "high": 110.66, "low": 110.31, "close": 110.46, "volume": 4.396, "close_time": 1756835999999}, {"open_time": 1756836000000, "open": 110.67, "high": 110.67, "low": 109.39, "close": 110.23, "volume": 28.456, "close_time": 1756839599999}, {"open_time": 1756839600000, "open": 109.97, "high": 110.61, "low": 109.37, "close": 109.37, "volume": 17.118, "close_time": 1756843199999}, {"open_time": 1756843200000, "open": 109.96, "high": 111.0, "low": 109.96, "close": 110.83, "volume": 7.344, "close_time": 1756846799999}, {"open_time": 1756846800000, "open": 111.08, "high": 111.67, "low": 111.08, "close": 111.67, "volume": 17.31, "close_time": 1756850399999}, {"open_time": 1756850400000, "open": 111.18, "high": 111.91, "low": 111.17, "close": 111.88, "volume": 10.663, "close_time": 1756853999999}, {"open_time": 1756854000000, "open": 111.92, "high": 111.96, "low": 111.89, "close": 111.89, "volume": 7.136, "close_time": 1756857599999}, {"open_time": 1756857600000, "open": 111.49, "high": 112.17, "low": 111.2, "close": 111.55, "volume": 11.53, "close_time": 1756861199999}, {"open_time": 1756861200000, "open": 111.4, "high": 111.4, "low": 110.86, "close": 111.15, "volume": 1.429, "close_time": 1756864799999}, {"open_time": 1756864800000, "open": 111.48, "high": 111.97, "low": 110.15, "close": 111.27, "volume": 19.412, "close_time": 1756868399999}, {"open_time": 1756868400000, "open": 111.43, "high": 111.43, "low": 111.18, "close": 111.18, "volume": 0.714, "close_time": 1756871999999}, {"open_time": 1756872000000, "open": 111.69, "high": 111.87, "low": 111.13, "close": 111.13, "volume": 3.845, "close_time": 1756875599999}, {"open_time": 1756875600000, "open": 111.13, "high": 111.13, "low": 111.13, "close": 111.13, "volume": 0.0, "close_time": 1756879199999}, {"open_time": 1756879200000, "open": 111.12, "high": 111.22, "low": 111.12, "close": 111.22, "volume": 9.984, "close_time": 1756882799999}, {"open_time": 1756882800000, "open": 111.11, "high": 111.54, "low": 111.1, "close": 111.54, "volume": 5.754, "close_time": 1756886399999}, {"open_time": 1756886400000, "open": 111.97, "high": 112.13, "low": 111.97, "close": 112.13, "volume": 3.513, "close_time": 1756889999999}, {"open_time": 1756890000000, "open": 111.56, "high": 112.27, "low": 111.56, "close": 112.27, "volume": 10.378, "close_time": 1756893599999}, {"open_time": 1756893600000, "open": 112.19, "high": 112.42, "low": 112.19, "close": 112.42, "volume": 2.172, "close_time": 1756897199999}, {"open_time": 1756897200000, "open": 112.05, "high": 112.05, "low": 112.01, "close": 112.01, "volume": 2.036, "close_time": 1756900799999}, {"open_time": 1756900800000, "open": 112.02, "high": 112.02, "low": 112.02, "close": 112.02, "volume": 3.996, "close_time": 1756904399999}, {"open_time": 1756904400000, "open": 112.03, "high": 112.93, "low": 111.56, "close": 112.44, "volume": 16.922, "close_time": 1756907999999}, {"open_time": 1756908000000, "open": 112.45, "high": 113.14, "low": 112.04, "close": 113.14, "volume": 7.276, "close_time": 1756911599999}, {"open_time": 1756911600000, "open": 113.18, "high": 113.18, "low": 112.44, "close": 112.44, "volume": 3.146, "close_time": 1756915199999}, {"open_time": 1756915200000, "open": 112.58, "high": 112.58, "low": 112.1, "close": 112.1, "volume": 3.15, "close_time": 1756918799999}, {"open_time": 1756918800000, "open": 112.35, "high": 112.86, "low": 112.25, "close": 112.25, "volume": 4.876, "close_time": 1756922399999}, {"open_time": 1756922400000, "open": 112.77, "high": 112.77, "low": 112.37, "close": 112.37, "volume": 0.576, "close_time": 1756925999999}, {"open_time": 1756926000000, "open": 112.53, "high": 112.85, "low": 112.33, "close": 112.33, "volume": 7.423, "close_time": 1756929599999}, {"open_time": 1756929600000, "open": 112.23, "high": 112.86, "low": 112.23, "close": 112.3, "volume": 2.847, "close_time": 1756933199999}, {"open_time": 1756933200000, "open": 112.28, "high": 112.8, "low": 112.26, "close": 112.26, "volume": 10.117, "close_time": 1756936799999}, {"open_time": 1756936800000, "open": 112.87, "high": 112.87, "low": 112.79, "close": 112.79, "volume": 3.287, "close_time": 1756940399999}, {"open_time": 1756940400000, "open": 113.08, "high": 113.09, "low": 112.67, "close": 112.67, "volume": 4.112, "close_time": 1756943999999}, {"open_time": 1756944000000, "open": 112.77, "high": 113.32, "low": 112.46, "close": 113.3, "volume": 9.941, "close_time": 1756947599999}, {"open_time": 1756947600000, "open": 113.28, "high": 113.28, "low": 112.48, "close": 112.48, "volume": 3.124, "close_time": 1756951199999}, {"open_time": 1756951200000, "open": 112.49, "high": 112.5, "low": 112.43, "close": 112.43, "volume": 8.131, "close_time": 1756954799999}, {"open_time": 1756954800000, "open": 112.14, "high": 112.38, "low": 111.35, "close": 111.35, "volume": 17.689, "close_time": 1756958399999}, {"open_time": 1756958400000, "open": 111.95, "high": 111.95, "low": 111.68, "close": 111.68, "volume": 0.337, "close_time": 1756961999999}, {"open_time": 1756962000000, "open": 111.33, "high": 111.33, "low": 110.8, "close": 110.8, "volume": 7.91, "close_time": 1756965599999}, {"open_time": 1756965600000, "open": 111.25, "high": 111.25, "low": 111.25, "close": 111.25, "volume": 0.193, "close_time": 1756969199999}, {"open_time": 1756969200000, "open": 111.48, "high": 111.48, "low": 111.05, "close": 111.43, "volume": 1.799, "close_time": 1756972799999}, {"open_time": 1756972800000, "open": 111.22, "high": 111.22, "low": 111.22, "close": 111.22, "volume": 1.228, "close_time": 1756976399999}, {"open_time": 1756976400000, "open": 110.79, "high": 110.79, "low": 110.79, "close": 110.79, "volume": 2.121, "close_time": 1756979999999}, {"open_time": 1756980000000, "open": 111.52, "high": 111.53, "low": 110.81, "close": 110.81, "volume": 5.13, "close_time": 1756983599999}, {"open_time": 1756983600000, "open": 111.43, "high": 111.5, "low": 111.43, "close": 111.5, "volume": 1.417, "close_time": 1756987199999}, {"open_time": 1756987200000, "open": 110.81, "high": 110.81, "low": 110.81, "close": 110.81, "volume": 0.028, "close_time": 1756990799999}, {"open_time": 1756990800000, "open": 111.51, "high": 111.51, "low": 110.73, "close": 110.73, "volume": 2.69, "close_time": 1756994399999}, {"open_time": 1756994400000, "open": 110.66, "high": 110.66, "low": 110.06, "close": 110.06, "volume": 28.929, "close_time": 1756997999999}, {"open_time": 1756998000000, "open": 110.02, "high": 110.13, "low": 109.0, "close": 109.78, "volume": 24.335, "close_time": 1757001599999}, {"open_time": 1757001600000, "open": 110.18, "high": 110.23, "low": 109.79, "close": 109.91, "volume": 13.934, "close_time": 1757005199999}, {"open_time": 1757005200000, "open": 110.03, "high": 110.61, "low": 109.8, "close": 109.8, "volume": 30.339, "close_time": 1757008799999}, {"open_time": 1757008800000, "open": 110.09, "high": 110.09, "low": 109.79, "close": 109.79, "volume": 3.716, "close_time": 1757012399999}, {"open_time": 1757012400000, "open": 109.39, "high": 110.21, "low": 109.39, "close": 109.87, "volume": 4.419, "close_time": 1757015999999}, {"open_time": 1757016000000, "open": 109.84, "high": 110.69, "low": 109.84, "close": 110.69, "volume": 6.785, "close_time": 1757019599999}, {"open_time": 1757019600000, "open": 110.97, "high": 111.01, "low": 110.34, "close": 110.34, "volume": 0.552, "close_time": 1757023199999}, {"open_time": 1757023200000, "open": 110.77, "high": 111.67, "low": 110.77, "close": 111.67, "volume": 10.075, "close_time": 1757026799999}, {"open_time": 1757026800000, "open": 111.96, "high": 111.96, "low": 111.1, "close": 111.18, "volume": 5.034, "close_time": 1757030399999}, {"open_time": 1757030400000, "open": 110.86, "high": 111.86, "low": 110.67, "close": 111.22, "volume": 6.986, "close_time": 1757033999999}, {"open_time": 1757034000000, "open": 111.66, "high": 112.47, "low": 111.66, "close": 112.47, "volume": 10.41, "close_time": 1757037599999}, {"open_time": 1757037600000, "open": 112.03, "high": 112.37, "low": 111.77, "close": 111.77, "volume": 17.433, "close_time": 1757041199999}, {"open_time": 1757041200000, "open": 111.54, "high": 111.54, "low": 111.1, "close": 111.1, "volume": 0.222, "close_time": 1757044799999}, {"open_time": 1757044800000, "open": 111.52, "high": 111.73, "low": 111.24, "close": 111.73, "volume": 4.495, "close_time": 1757048399999}, {"open_time": 1757048400000, "open": 111.46, "high": 111.46, "low": 111.46, "close": 111.46, "volume": 0.024, "close_time": 1757051999999}, {"open_time": 1757052000000, "open": 111.83, "high": 111.98, "low": 111.8, "close": 111.98, "volume": 5.147, "close_time": 1757055599999}, {"open_time": 1757055600000, "open": 112.03, "high": 113.14, "low": 112.03, "close": 113.1, "volume": 35.523, "close_time": 1757059199999}, {"open_time": 1757059200000, "open": 113.11, "high": 113.14, "low": 112.59, "close": 112.59, "volume": 1.374, "close_time": 1757062799999}, {"open_time": 1757062800000, "open": 113.11, "high": 113.25, "low": 112.44, "close": 113.25, "volume": 10.64, "close_time": 1757066399999}, {"open_time": 1757066400000, "open": 113.28, "high": 113.33, "low": 112.87, "close": 112.88, "volume": 54.13, "close_time": 1757069999999}, {"open_time": 1757070000000, "open": 112.88, "high": 112.88, "low": 112.87, "close": 112.87, "volume": 3.372, "close_time": 1757073599999}, {"open_time": 1757073600000, "open": 112.63, "high": 114.04, "low": 112.62, "close": 114.04, "volume": 22.345, "close_time": 1757077199999}, {"open_time": 1757077200000, "open": 114.1, "high": 114.98, "low": 113.96, "close": 114.66, "volume": 26.39, "close_time": 1757080799999}, {"open_time": 1757080800000, "open": 114.77, "high": 114.77, "low": 111.72, "close": 112.1, "volume": 59.744, "close_time": 1757084399999}, {"open_time": 1757084400000, "open": 112.41, "high": 112.85, "low": 112.32, "close": 112.69, "volume": 11.709, "close_time": 1757087999999}, {"open_time": 1757088000000, "open": 112.33, "high": 112.85, "low": 112.1, "close": 112.85, "volume": 5.903, "close_time": 1757091599999}, {"open_time": 1757091600000, "open": 112.34, "high": 112.73, "low": 111.98, "close": 112.5, "volume": 8.962, "close_time": 1757095199999}, {"open_time": 1757095200000, "open": 112.41, "high": 112.87, "low": 112.38, "close": 112.64, "volume": 6.047, "close_time": 1757098799999}, {"open_time": 1757098800000, "open": 112.76, "high": 113.22, "low": 112.51, "close": 112.51, "volume": 49.09, "close_time": 1757102399999}, {"open_time": 1757102400000, "open": 113.25, "high": 113.32, "low": 113.25, "close": 113.32, "volume": 9.761, "close_time": 1757105999999}, {"open_time": 1757106000000, "open": 113.05, "high": 113.05, "low": 112.43, "close": 112.43, "volume": 19.074, "close_time": 1757109599999}, {"open_time": 1757109600000, "open": 112.06, "high": 112.43, "low": 111.86, "close": 112.43, "volume": 18.48, "close_time": 1757113199999}, {"open_time": 1757113200000, "open": 112.15, "high": 112.15, "low": 112.07, "close": 112.07, "volume": 5.136, "close_time": 1757116799999}, {"open_time": 1757116800000, "open": 111.98, "high": 112.4, "low": 111.85, "close": 112.26, "volume": 5.706, "close_time": 1757120399999}, {"open_time": 1757120400000, "open": 112.1, "high": 112.43, "low": 112.1, "close": 112.43, "volume": 2.805, "close_time": 1757123999999}, {"open_time": 1757124000000, "open": 112.49, "high": 112.66, "low": 112.49, "close": 112.66, "volume": 0.106, "close_time": 1757127599999}, {"open_time": 1757127600000, "open": 112.66, "high": 112.66, "low": 112.66, "close": 112.66, "volume": 0.0, "close_time": 1757131199999}, {"open_time": 1757131200000, "open": 112.13, "high": 112.13, "low": 111.84, "close": 111.84, "volume": 2.35, "close_time": 1757134799999}, {"open_time": 1757134800000, "open": 111.56, "high": 111.75, "low": 111.36, "close": 111.56, "volume": 7.37, "close_time": 1757138399999}, {"open_time": 1757138400000, "open": 111.78, "high": 111.78, "low": 111.55, "close": 111.55, "volume": 1.32, "close_time": 1757141999999}, {"open_time": 1757142000000, "open": 111.56, "high": 111.66, "low": 111.41, "close": 111.41, "volume": 0.539, "close_time": 1757145599999}, {"open_time": 1757145600000, "open": 111.75, "high": 111.76, "low": 111.75, "close": 111.76, "volume": 9.145, "close_time": 1757149199999}, {"open_time": 1757149200000, "open": 111.41, "high": 111.41, "low": 111.41, "close": 111.41, "volume": 1.393, "close_time": 1757152799999}, {"open_time": 1757152800000, "open": 111.33, "high": 111.33, "low": 111.3, "close": 111.3, "volume": 1.528, "close_time": 1757156399999}, {"open_time": 1757156400000, "open": 111.93, "high": 111.93, "low": 111.45, "close": 111.45, "volume": 1.946, "close_time": 1757159999999}, {"open_time": 1757160000000, "open": 111.62, "high": 111.81, "low": 111.62, "close": 111.81, "volume": 2.039, "close_time": 1757163599999}, {"open_time": 1757163600000, "open": 111.25, "high": 111.84, "low": 111.22, "close": 111.84, "volume": 11.11, "close_time": 1757167199999}, {"open_time": 1757167200000, "open": 111.78, "high": 111.78, "low": 111.33, "close": 111.33, "volume": 4.384, "close_time": 1757170799999}, {"open_time": 1757170800000, "open": 111.84, "high": 111.98, "low": 111.49, "close": 111.7, "volume": 15.499, "close_time": 1757174399999}, {"open_time": 1757174400000, "open": 111.71, "high": 112.34, "low": 111.58, "close": 111.58, "volume": 9.51, "close_time": 1757177999999}, {"open_time": 1757178000000, "open": 112.38, "high": 112.39, "low": 112.38, "close": 112.39, "volume": 2.071, "close_time": 1757181599999}, {"open_time": 1757181600000, "open": 111.63, "high": 112.4, "low": 111.63, "close": 111.91, "volume": 0.254, "close_time": 1757185199999}, {"open_time": 1757185200000, "open": 112.32, "high": 112.37, "low": 111.77, "close": 112.05, "volume": 5.473, "close_time": 1757188799999}, {"open_time": 1757188800000, "open": 112.38, "high": 112.39, "low": 112.27, "close": 112.27, "volume": 8.376, "close_time": 1757192399999}, {"open_time": 1757192400000, "open": 112.14, "high": 112.14, "low": 111.96, "close": 111.96, "volume": 2.949, "close_time": 1757195999999}, {"open_time": 1757196000000, "open": 111.64, "high": 111.64, "low": 111.63, "close": 111.63, "volume": 2.696, "close_time": 1757199599999}, {"open_time": 1757199600000, "open": 111.63, "high": 111.63, "low": 111.63, "close": 111.63, "volume": 0.0, "close_time": 1757203199999}, {"open_time": 1757203200000, "open": 111.7, "high": 112.7, "low": 111.7, "close": 112.7, "volume": 2.249, "close_time": 1757206799999}, {"open_time": 1757206800000, "open": 112.67, "high": 112.72, "low": 112.55, "close": 112.72, "volume": 3.967, "close_time": 1757210399999}, {"open_time": 1757210400000, "open": 112.86, "high": 112.87, "low": 112.86, "close": 112.87, "volume": 0.489, "close_time": 1757213999999}, {"open_time": 1757214000000, "open": 112.58, "high": 112.58, "low": 112.57, "close": 112.58, "volume": 3.707, "close_time": 1757217599999}, {"open_time": 1757217600000, "open": 113.05, "high": 113.05, "low": 112.59, "close": 112.59, "volume": 0.462, "close_time": 1757221199999}, {"open_time": 1757221200000, "open": 113.04, "high": 113.6, "low": 112.63, "close": 113.6, "volume": 8.038, "close_time": 1757224799999}, {"open_time": 1757224800000, "open": 113.15, "high": 113.75, "low": 112.94, "close": 112.94, "volume": 12.752, "close_time": 1757228399999}, {"open_time": 1757228400000, "open": 113.63, "high": 113.98, "low": 113.35, "close": 113.92, "volume": 7.64, "close_time": 1757231999999}, {"open_time": 1757232000000, "open": 113.46, "high": 113.68, "low": 113.46, "close": 113.68, "volume": 3.044, "close_time": 1757235599999}, {"open_time": 1757235600000, "open": 114.08, "high": 114.11, "low": 113.66, "close": 114.11, "volume": 21.869, "close_time": 1757239199999}, {"open_time": 1757239200000, "open": 114.18, "high": 114.32, "low": 113.33, "close": 114.25, "volume": 14.497, "close_time": 1757242799999}, {"open_time": 1757242800000, "open": 113.79, "high": 114.19, "low": 113.78, "close": 114.19, "volume": 6.01, "close_time": 1757246399999}, {"open_time": 1757246400000, "open": 114.57, "high": 114.82, "low": 114.4, "close": 114.82, "volume": 7.532, "close_time": 1757249999999}, {"open_time": 1757250000000, "open": 114.86, "high": 115.26, "low": 114.29, "close": 115.26, "volume": 29.775, "close_time": 1757253599999}, {"open_time": 1757253600000, "open": 115.28, "high": 115.34, "low": 114.67, "close": 114.91, "volume": 10.507, "close_time": 1757257199999}, {"open_time": 1757257200000, "open": 114.67, "high": 114.87, "low": 114.67, "close": 114.73, "volume": 6.452, "close_time": 1757260799999}, {"open_time": 1757260800000, "open": 114.56, "high": 114.63, "low": 114.29, "close": 114.44, "volume": 33.827, "close_time": 1757264399999}, {"open_time": 1757264400000, "open": 114.86, "high": 114.91, "low": 114.29, "close": 114.31, "volume": 9.929, "close_time": 1757267999999}, {"open_time": 1757268000000, "open": 114.27, "high": 115.03, "low": 114.0, "close": 114.0, "volume": 4.45, "close_time": 1757271599999}, {"open_time": 1757271600000, "open": 114.22, "high": 114.55, "low": 114.0, "close": 114.55, "volume": 14.029, "close_time": 1757275199999}, {"open_time": 1757275200000, "open": 114.15, "high": 114.49, "low": 114.04, "close": 114.09, "volume": 4.24, "close_time": 1757278799999}, {"open_time": 1757278800000, "open": 114.43, "high": 114.55, "low": 114.16, "close": 114.26, "volume": 7.976, "close_time": 1757282399999}, {"open_time": 1757282400000, "open": 114.6, "high": 114.98, "low": 114.56, "close": 114.98, "volume": 3.127, "close_time": 1757285999999}, {"open_time": 1757286000000, "open": 114.92, "high": 115.12, "low": 114.69, "close": 115.1, "volume": 2.983, "close_time": 1757289599999}, {"open_time": 1757289600000, "open": 114.73, "high": 114.99, "low": 114.25, "close": 114.71, "volume": 10.94, "close_time": 1757293199999}, {"open_time": 1757293200000, "open": 114.71, "high": 114.71, "low": 113.95, "close": 114.34, "volume": 9.819, "close_time": 1757296799999}, {"open_time": 1757296800000, "open": 113.78, "high": 114.79, "low": 113.78, "close": 114.79, "volume": 5.057, "close_time": 1757300399999}, {"open_time": 1757300400000, "open": 115.06, "high": 115.35, "low": 114.67, "close": 114.67, "volume": 12.292, "close_time": 1757303999999}, {"open_time": 1757304000000, "open": 114.26, "high": 114.26, "low": 112.87, "close": 113.1, "volume": 20.77, "close_time": 1757307599999}, {"open_time": 1757307600000, "open": 113.15, "high": 113.69, "low": 113.09, "close": 113.69, "volume": 4.486, "close_time": 1757311199999}, {"open_time": 1757311200000, "open": 112.99, "high": 112.99, "low": 112.16, "close": 112.56, "volume": 13.82, "close_time": 1757314799999}, {"open_time": 1757314800000, "open": 112.33, "high": 112.87, "low": 112.33, "close": 112.87, "volume": 1.166, "close_time": 1757318399999}, {"open_time": 1757318400000, "open": 112.87, "high": 112.87, "low": 112.87, "close": 112.87, "volume": 0.0, "close_time": 1757321999999}, {"open_time": 1757322000000, "open": 113.32, "high": 113.49, "low": 113.23, "close": 113.49, "volume": 2.903, "close_time": 1757325599999}, {"open_time": 1757325600000, "open": 113.58, "high": 113.77, "low": 113.58, "close": 113.72, "volume": 6.511, "close_time": 1757329199999}, {"open_time": 1757329200000, "open": 113.57, "high": 113.63, "low": 112.91, "close": 113.18, "volume": 90.041, "close_time": 1757332799999}, {"open_time": 1757332800000, "open": 113.39, "high": 113.73, "low": 112.92, "close": 113.54, "volume": 8.042, "close_time": 1757336399999}, {"open_time": 1757336400000, "open": 113.51, "high": 113.51, "low": 113.01, "close": 113.01, "volume": 2.473, "close_time": 1757339999999}, {"open_time": 1757340000000, "open": 113.25, "high": 113.62, "low": 112.9, "close": 113.62, "volume": 6.767, "close_time": 1757343599999}, {"open_time": 1757343600000, "open": 113.62, "high": 113.79, "low": 113.14, "close": 113.32, "volume": 2.84, "close_time": 1757347199999}, {"open_time": 1757347200000, "open": 113.09, "high": 113.41, "low": 112.92, "close": 113.41, "volume": 5.149, "close_time": 1757350799999}, {"open_time": 1757350800000, "open": 112.9, "high": 113.31, "low": 112.5, "close": 112.81, "volume": 106.808, "close_time": 1757354399999}, {"open_time": 1757354400000, "open": 112.85, "high": 113.3, "low": 112.85, "close": 112.85, "volume": 31.911, "close_time": 1757357999999}, {"open_time": 1757358000000, "open": 112.85, "high": 112.85, "low": 112.38, "close": 112.38, "volume": 23.469, "close_time": 1757361599999}, {"open_time": 1757361600000, "open": 112.37, "high": 112.49, "low": 112.07, "close": 112.07, "volume": 4.461, "close_time": 1757365199999}, {"open_time": 1757365200000, "open": 112.55, "high": 112.83, "low": 112.0, "close": 112.77, "volume": 10.089, "close_time": 1757368799999}, {"open_time": 1757368800000, "open": 112.62, "high": 112.85, "low": 112.15, "close": 112.22, "volume": 23.268, "close_time": 1757372399999}, {"open_time": 1757372400000, "open": 112.64, "high": 112.64, "low": 112.31, "close": 112.31, "volume": 1.249, "close_time": 1757375999999}, {"open_time": 1757376000000, "open": 112.65, "high": 113.25, "low": 112.44, "close": 113.19, "volume": 78.023, "close_time": 1757379599999}, {"open_time": 1757379600000, "open": 113.32, "high": 113.79, "low": 112.45, "close": 112.98, "volume": 22.622, "close_time": 1757383199999}, {"open_time": 1757383200000, "open": 112.52, "high": 112.85, "low": 112.0, "close": 112.0, "volume": 29.579, "close_time": 1757386799999}, {"open_time": 1757386800000, "open": 112.0, "high": 112.27, "low": 111.81, "close": 111.96, "volume": 5.898, "close_time": 1757390399999}, {"open_time": 1757390400000, "open": 112.28, "high": 113.02, "low": 112.28, "close": 113.02, "volume": 12.749, "close_time": 1757393999999}, {"open_time": 1757394000000, "open": 112.54, "high": 112.87, "low": 112.43, "close": 112.87, "volume": 7.961, "close_time": 1757397599999}, {"open_time": 1757397600000, "open": 112.99, "high": 113.66, "low": 112.94, "close": 112.94, "volume": 10.131, "close_time": 1757401199999}, {"open_time": 1757401200000, "open": 113.73, "high": 114.18, "low": 113.73, "close": 114.08, "volume": 55.578, "close_time": 1757404799999}, {"open_time": 1757404800000, "open": 114.14, "high": 114.35, "low": 114.1, "close": 114.35, "volume": 53.025, "close_time": 1757408399999}, {"open_time": 1757408400000, "open": 114.23, "high": 114.62, "low": 114.18, "close": 114.18, "volume": 21.925, "close_time": 1757411999999}, {"open_time": 1757412000000, "open": 114.4, "high": 114.4, "low": 113.43, "close": 113.44, "volume": 5.346, "close_time": 1757415599999}, {"open_time": 1757415600000, "open": 114.18, "high": 114.18, "low": 113.42, "close": 113.84, "volume": 7.495, "close_time": 1757419199999}, {"open_time": 1757419200000, "open": 113.42, "high": 113.72, "low": 113.32, "close": 113.72, "volume": 11.693, "close_time": 1757422799999}, {"open_time": 1757422800000, "open": 113.21, "high": 113.84, "low": 113.21, "close": 113.45, "volume": 12.77, "close_time": 1757426399999}, {"open_time": 1757426400000, "open": 113.35, "high": 113.9, "low": 111.88, "close": 112.35, "volume": 27.133, "close_time": 1757429999999}, {"open_time": 1757430000000, "open": 112.32, "high": 112.44, "low": 111.0, "close": 111.43, "volume": 64.409, "close_time": 1757433599999}, {"open_time": 1757433600000, "open": 111.37, "high": 111.77, "low": 111.1, "close": 111.77, "volume": 18.967, "close_time": 1757437199999}, {"open_time": 1757437200000, "open": 111.75, "high": 112.0, "low": 111.57, "close": 111.9, "volume": 1.037, "close_time": 1757440799999}, {"open_time": 1757440800000, "open": 111.61, "high": 112.23, "low": 111.55, "close": 111.84, "volume": 3.759, "close_time": 1757444399999}, {"open_time": 1757444400000, "open": 112.0, "high": 112.05, "low": 111.65, "close": 112.05, "volume": 2.525, "close_time": 1757447999999}, {"open_time": 1757448000000, "open": 112.18, "high": 112.18, "low": 112.05, "close": 112.05, "volume": 1.417, "close_time": 1757451599999}, {"open_time": 1757451600000, "open": 112.04, "high": 112.18, "low": 111.63, "close": 111.63, "volume": 8.603, "close_time": 1757455199999}, {"open_time": 1757455200000, "open": 112.29, "high": 112.29, "low": 111.6, "close": 111.6, "volume": 2.654, "close_time": 1757458799999}, {"open_time": 1757458800000, "open": 112.0, "high": 112.19, "low": 111.66, "close": 111.94, "volume": 7.411, "close_time": 1757462399999}, {"open_time": 1757462400000, "open": 111.61, "high": 112.29, "low": 111.54, "close": 111.6, "volume": 7.928, "close_time": 1757465999999}, {"open_time": 1757466000000, "open": 111.91, "high": 112.43, "low": 111.91, "close": 112.37, "volume": 13.793, "close_time": 1757469599999}, {"open_time": 1757469600000, "open": 112.59, "high": 113.09, "low": 112.4, "close": 113.09, "volume": 6.37, "close_time": 1757473199999}, {"open_time": 1757473200000, "open": 112.8, "high": 113.13, "low": 112.52, "close": 113.09, "volume": 0.87, "close_time": 1757476799999}, {"open_time": 1757476800000, "open": 112.52, "high": 112.52, "low": 112.52, "close": 112.52, "volume": 1.444, "close_time": 1757480399999}, {"open_time": 1757480400000, "open": 112.43, "high": 112.86, "low": 112.28, "close": 112.75, "volume": 6.344, "close_time": 1757483999999}, {"open_time": 1757484000000, "open": 112.87, "high": 113.16, "low": 112.87, "close": 113.14, "volume": 3.797, "close_time": 1757487599999}, {"open_time": 1757487600000, "open": 113.14, "high": 113.24, "low": 112.66, "close": 113.21, "volume": 13.173, "close_time": 1757491199999}, {"open_time": 1757491200000, "open": 112.8, "high": 113.2, "low": 112.8, "close": 112.9, "volume": 4.719, "close_time": 1757494799999}, {"open_time": 1757494800000, "open": 112.8, "high": 113.21, "low": 112.8, "close": 112.89, "volume": 47.299, "close_time": 1757498399999}, {"open_time": 1757498400000, "open": 112.89, "high": 112.89, "low": 112.89, "close": 112.89, "volume": 0.0, "close_time": 1757501999999}, {"open_time": 1757502000000, "open": 112.76, "high": 113.23, "low": 112.61, "close": 113.15, "volume": 3.041, "close_time": 1757505599999}, {"open_time": 1757505600000, "open": 113.25, "high": 113.83, "low": 113.25, "close": 113.43, "volume": 8.094, "close_time": 1757509199999}, {"open_time": 1757509200000, "open": 113.85, "high": 115.23, "low": 113.82, "close": 115.07, "volume": 27.56, "close_time": 1757512799999}, {"open_time": 1757512800000, "open": 114.72, "high": 114.72, "low": 114.19, "close": 114.19, "volume": 11.209, "close_time": 1757516399999}, {"open_time": 1757516400000, "open": 114.49, "high": 114.65, "low": 113.97, "close": 114.14, "volume": 10.913, "close_time": 1757519999999}, {"open_time": 1757520000000, "open": 114.49, "high": 118.69, "low": 114.49, "close": 116.42, "volume": 170.452, "close_time": 1757523599999}, {"open_time": 1757523600000, "open": 116.49, "high": 117.17, "low": 115.97, "close": 116.35, "volume": 37.88, "close_time": 1757527199999}, {"open_time": 1757527200000, "open": 116.49, "high": 116.79, "low": 115.61, "close": 115.77, "volume": 15.9, "close_time": 1757530799999}, {"open_time": 1757530800000, "open": 115.58, "high": 115.58, "low": 114.97, "close": 115.51, "volume": 5.788, "close_time": 1757534399999}, {"open_time": 1757534400000, "open": 115.57, "high": 116.02, "low": 115.44, "close": 115.49, "volume": 10.608, "close_time": 1757537999999}, {"open_time": 1757538000000, "open": 115.76, "high": 115.95, "low": 115.76, "close": 115.83, "volume": 1.046, "close_time": 1757541599999}, {"open_time": 1757541600000, "open": 116.04, "high": 116.39, "low": 116.03, "close": 116.03, "volume": 6.757, "close_time": 1757545199999}, {"open_time": 1757545200000, "open": 116.48, "high": 117.59, "low": 116.42, "close": 117.59, "volume": 20.299, "close_time": 1757548799999}, {"open_time": 1757548800000, "open": 117.69, "high": 117.73, "low": 116.52, "close": 116.67, "volume": 24.95, "close_time": 1757552399999}, {"open_time": 1757552400000, "open": 117.26, "high": 117.26, "low": 116.53, "close": 116.82, "volume": 17.618, "close_time": 1757555999999}, {"open_time": 1757556000000, "open": 116.81, "high": 116.81, "low": 116.01, "close": 116.01, "volume": 13.117, "close_time": 1757559599999}, {"open_time": 1757559600000, "open": 116.46, "high": 116.49, "low": 116.06, "close": 116.49, "volume": 12.398, "close_time": 1757563199999}, {"open_time": 1757563200000, "open": 116.49, "high": 116.9, "low": 116.49, "close": 116.49, "volume": 11.597, "close_time": 1757566799999}, {"open_time": 1757566800000, "open": 116.2, "high": 116.42, "low": 116.17, "close": 116.18, "volume": 5.897, "close_time": 1757570399999}, {"open_time": 1757570400000, "open": 116.73, "high": 116.92, "low": 116.18, "close": 116.92, "volume": 4.264, "close_time": 1757573999999}, {"open_time": 1757574000000, "open": 116.44, "high": 117.61, "low": 116.44, "close": 116.96, "volume": 5.786, "close_time": 1757577599999}, {"open_time": 1757577600000, "open": 116.96, "high": 116.96, "low": 116.96, "close": 116.96, "volume": 0.239, "close_time": 1757581199999}, {"open_time": 1757581200000, "open": 116.71, "high": 117.3, "low": 116.71, "close": 116.8, "volume": 3.285, "close_time": 1757584799999}, {"open_time": 1757584800000, "open": 116.95, "high": 117.43, "low": 116.95, "close": 117.43, "volume": 15.35, "close_time": 1757588399999}, {"open_time": 1757588400000, "open": 117.1, "high": 117.1, "low": 114.04, "close": 116.74, "volume": 19.901, "close_time": 1757591999999}, {"open_time": 1757592000000, "open": 116.95, "high": 117.43, "low": 115.43, "close": 116.37, "volume": 71.744, "close_time": 1757595599999}, {"open_time": 1757595600000, "open": 116.12, "high": 116.49, "low": 116.04, "close": 116.45, "volume": 7.924, "close_time": 1757599199999}, {"open_time": 1757599200000, "open": 115.94, "high": 115.94, "low": 113.3, "close": 113.73, "volume": 29.208, "close_time": 1757602799999}, {"open_time": 1757602800000, "open": 114.0, "high": 114.07, "low": 113.73, "close": 114.06, "volume": 4.185, "close_time": 1757606399999}, {"open_time": 1757606400000, "open": 114.07, "high": 114.48, "low": 114.0, "close": 114.48, "volume": 5.891, "close_time": 1757609999999}, {"open_time": 1757610000000, "open": 114.15, "high": 115.58, "low": 114.14, "close": 114.42, "volume": 11.528, "close_time": 1757613599999}, {"open_time": 1757613600000, "open": 114.91, "high": 114.91, "low": 114.52, "close": 114.52, "volume": 2.36, "close_time": 1757617199999}, {"open_time": 1757617200000, "open": 115.0, "high": 115.19, "low": 115.0, "close": 115.19, "volume": 8.675, "close_time": 1757620799999}, {"open_time": 1757620800000, "open": 115.15, "high": 115.46, "low": 115.05, "close": 115.41, "volume": 13.168, "close_time": 1757624399999}, {"open_time": 1757624400000, "open": 115.36, "high": 115.57, "low": 115.08, "close": 115.2, "volume": 6.071, "close_time": 1757627999999}, {"open_time": 1757628000000, "open": 115.58, "high": 116.1, "low": 115.58, "close": 116.1, "volume": 12.002, "close_time": 1757631599999}, {"open_time": 1757631600000, "open": 116.1, "high": 116.12, "low": 115.63, "close": 115.72, "volume": 14.495, "close_time": 1757635199999}, {"open_time": 1757635200000, "open": 116.06, "high": 116.89, "low": 115.59, "close": 116.81, "volume": 24.506, "close_time": 1757638799999}, {"open_time": 1757638800000, "open": 116.62, "high": 116.8, "low": 114.91, "close": 114.91, "volume": 39.285, "close_time": 1757642399999}, {"open_time": 1757642400000, "open": 115.11, "high": 116.0, "low": 115.1, "close": 116.0, "volume": 11.94, "close_time": 1757645999999}, {"open_time": 1757646000000, "open": 115.9, "high": 116.0, "low": 114.85, "close": 115.58, "volume": 22.742, "close_time": 1757649599999}, {"open_time": 1757649600000, "open": 115.3, "high": 115.45, "low": 115.3, "close": 115.45, "volume": 2.12, "close_time": 1757653199999}, {"open_time": 1757653200000, "open": 115.25, "high": 116.32, "low": 115.25, "close": 116.32, "volume": 3.117, "close_time": 1757656799999}, {"open_time": 1757656800000, "open": 116.34, "high": 116.39, "low": 112.9, "close": 116.39, "volume": 22.598, "close_time": 1757660399999}, {"open_time": 1757660400000, "open": 116.4, "high": 116.4, "low": 115.93, "close": 115.93, "volume": 17.561, "close_time": 1757663999999}, {"open_time": 1757664000000, "open": 115.59, "high": 115.59, "low": 115.49, "close": 115.51, "volume": 4.47, "close_time": 1757667599999}, {"open_time": 1757667600000, "open": 115.96, "high": 115.96, "low": 115.51, "close": 115.85, "volume": 3.607, "close_time": 1757671199999}, {"open_time": 1757671200000, "open": 115.92, "high": 115.92, "low": 115.3, "close": 115.77, "volume": 2.45, "close_time": 1757674799999}, {"open_time": 1757674800000, "open": 115.51, "high": 116.33, "low": 115.5, "close": 115.58, "volume": 10.528, "close_time": 1757678399999}, {"open_time": 1757678400000, "open": 115.22, "high": 115.77, "low": 115.12, "close": 115.72, "volume": 6.636, "close_time": 1757681999999}, {"open_time": 1757682000000, "open": 115.42, "high": 116.03, "low": 115.42, "close": 116.03, "volume": 1.766, "close_time": 1757685599999}, {"open_time": 1757685600000, "open": 116.04, "high": 116.67, "low": 114.91, "close": 116.67, "volume": 24.838, "close_time": 1757689199999}, {"open_time": 1757689200000, "open": 116.05, "high": 116.49, "low": 115.89, "close": 116.49, "volume": 4.85, "close_time": 1757692799999}, {"open_time": 1757692800000, "open": 115.92, "high": 117.15, "low": 115.92, "close": 117.15, "volume": 18.006, "close_time": 1757696399999}, {"open_time": 1757696400000, "open": 117.15, "high": 117.53, "low": 117.03, "close": 117.2, "volume": 21.667, "close_time": 1757699999999}, {"open_time": 1757700000000, "open": 117.3, "high": 117.84, "low": 117.26, "close": 117.33, "volume": 21.875, "close_time": 1757703599999}, {"open_time": 1757703600000, "open": 117.27, "high": 117.64, "low": 117.1, "close": 117.46, "volume": 5.26, "close_time": 1757707199999}, {"open_time": 1757707200000, "open": 117.04, "high": 117.8, "low": 116.85, "close": 117.8, "volume": 19.529, "close_time": 1757710799999}, {"open_time": 1757710800000, "open": 117.4, "high": 117.74, "low": 117.16, "close": 117.48, "volume": 14.562, "close_time": 1757714399999}, {"open_time": 1757714400000, "open": 117.73, "high": 117.99, "low": 117.6, "close": 117.6, "volume": 8.324, "close_time": 1757717999999}, {"open_time": 1757718000000, "open": 117.89, "high": 118.11, "low": 117.7, "close": 118.11, "volume": 28.995, "close_time": 1757721599999}, {"open_time": 1757721600000, "open": 118.06, "high": 118.11, "low": 117.62, "close": 118.11, "volume": 9.276, "close_time": 1757725199999}, {"open_time": 1757725200000, "open": 118.11, "high": 118.49, "low": 117.62, "close": 117.83, "volume": 10.726, "close_time": 1757728799999}, {"open_time": 1757728800000, "open": 117.61, "high": 118.15, "low": 117.61, "close": 118.12, "volume": 2.909, "close_time": 1757732399999}, {"open_time": 1757732400000, "open": 118.0, "high": 118.32, "low": 117.82, "close": 118.3, "volume": 20.969, "close_time": 1757735999999}, {"open_time": 1757736000000, "open": 118.03, "high": 118.17, "low": 117.81, "close": 117.98, "volume": 12.22, "close_time": 1757739599999}, {"open_time": 1757739600000, "open": 118.02, "high": 119.0, "low": 117.72, "close": 118.78, "volume": 15.704, "close_time": 1757743199999}, {"open_time": 1757743200000, "open": 118.69, "high": 119.26, "low": 118.36, "close": 119.15, "volume": 17.92, "close_time": 1757746799999}, {"open_time": 1757746800000, "open": 118.46, "high": 118.96, "low": 118.46, "close": 118.62, "volume": 4.543, "close_time": 1757750399999}, {"open_time": 1757750400000, "open": 118.55, "high": 120.0, "low": 118.55, "close": 119.71, "volume": 7.557, "close_time": 1757753999999}, {"open_time": 1757754000000, "open": 119.93, "high": 120.0, "low": 119.43, "close": 120.0, "volume": 6.464, "close_time": 1757757599999}, {"open_time": 1757757600000, "open": 120.0, "high": 120.48, "low": 119.49, "close": 119.96, "volume": 27.233, "close_time": 1757761199999}, {"open_time": 1757761200000, "open": 119.9, "high": 120.23, "low": 119.81, "close": 119.95, "volume": 25.997, "close_time": 1757764799999}, {"open_time": 1757764800000, "open": 119.8, "high": 120.41, "low": 119.8, "close": 120.35, "volume": 3.852, "close_time": 1757768399999}, {"open_time": 1757768400000, "open": 119.85, "high": 120.69, "low": 118.25, "close": 119.38, "volume": 37.494, "close_time": 1757771999999}, {"open_time": 1757772000000, "open": 118.96, "high": 120.23, "low": 117.61, "close": 120.03, "volume": 24.735, "close_time": 1757775599999}, {"open_time": 1757775600000, "open": 120.11, "high": 120.23, "low": 118.82, "close": 118.82, "volume": 8.192, "close_time": 1757779199999}, {"open_time": 1757779200000, "open": 119.2, "high": 119.29, "low": 118.34, "close": 119.23, "volume": 20.209, "close_time": 1757782799999}, {"open_time": 1757782800000, "open": 118.36, "high": 120.55, "low": 118.07, "close": 119.8, "volume": 24.161, "close_time": 1757786399999}, {"open_time": 1757786400000, "open": 119.76, "high": 119.76, "low": 118.82, "close": 119.19, "volume": 7.977, "close_time": 1757789999999}, {"open_time": 1757790000000, "open": 119.66, "high": 119.76, "low": 119.04, "close": 119.55, "volume": 6.674, "close_time": 1757793599999}, {"open_time": 1757793600000, "open": 119.61, "high": 119.93, "low": 119.09, "close": 119.41, "volume": 14.395, "close_time": 1757797199999}, {"open_time": 1757797200000, "open": 119.95, "high": 120.19, "low": 119.51, "close": 120.14, "volume": 7.914, "close_time": 1757800799999}, {"open_time": 1757800800000, "open": 120.03, "high": 120.03, "low": 119.08, "close": 119.38, "volume": 15.524, "close_time": 1757804399999}, {"open_time": 1757804400000, "open": 119.7, "high": 119.7, "low": 119.09, "close": 119.49, "volume": 4.062, "close_time": 1757807999999}, {"open_time": 1757808000000, "open": 119.07, "high": 119.7, "low": 118.62, "close": 118.62, "volume": 6.175, "close_time": 1757811599999}, {"open_time": 1757811600000, "open": 118.35, "high": 118.44, "low": 117.28, "close": 117.88, "volume": 10.064, "close_time": 1757815199999}, {"open_time": 1757815200000, "open": 118.35, "high": 118.8, "low": 117.22, "close": 117.22, "volume": 17.309, "close_time": 1757818799999}, {"open_time": 1757818800000, "open": 117.84, "high": 117.84, "low": 116.12, "close": 116.57, "volume": 8.174, "close_time": 1757822399999}, {"open_time": 1757822400000, "open": 116.5, "high": 117.34, "low": 116.1, "close": 117.18, "volume": 3.054, "close_time": 1757825999999}, {"open_time": 1757826000000, "open": 117.22, "high": 117.42, "low": 117.11, "close": 117.42, "volume": 5.031, "close_time": 1757829599999}, {"open_time": 1757829600000, "open": 117.42, "high": 117.55, "low": 116.96, "close": 116.96, "volume": 14.804, "close_time": 1757833199999}, {"open_time": 1757833200000, "open": 117.28, "high": 117.28, "low": 116.52, "close": 116.52, "volume": 1.656, "close_time": 1757836799999}, {"open_time": 1757836800000, "open": 116.53, "high": 116.96, "low": 116.49, "close": 116.96, "volume": 8.513, "close_time": 1757840399999}, {"open_time": 1757840400000, "open": 116.53, "high": 117.18, "low": 116.53, "close": 117.18, "volume": 3.127, "close_time": 1757843999999}, {"open_time": 1757844000000, "open": 116.51, "high": 116.51, "low": 116.51, "close": 116.51, "volume": 0.634, "close_time": 1757847599999}, {"open_time": 1757847600000, "open": 116.49, "high": 116.49, "low": 115.58, "close": 115.58, "volume": 14.16, "close_time": 1757851199999}, {"open_time": 1757851200000, "open": 115.72, "high": 116.03, "low": 115.04, "close": 115.53, "volume": 7.423, "close_time": 1757854799999}, {"open_time": 1757854800000, "open": 115.09, "high": 115.54, "low": 114.97, "close": 114.97, "volume": 43.803, "close_time": 1757858399999}, {"open_time": 1757858400000, "open": 115.56, "high": 115.56, "low": 114.13, "close": 114.46, "volume": 11.753, "close_time": 1757861999999}, {"open_time": 1757862000000, "open": 114.66, "high": 116.02, "low": 114.43, "close": 114.98, "volume": 20.03, "close_time": 1757865599999}, {"open_time": 1757865600000, "open": 115.12, "high": 115.12, "low": 115.12, "close": 115.12, "volume": 1.118, "close_time": 1757869199999}, {"open_time": 1757869200000, "open": 115.11, "high": 115.14, "low": 115.11, "close": 115.14, "volume": 186.979, "close_time": 1757872799999}, {"open_time": 1757872800000, "open": 115.57, "high": 115.57, "low": 115.01, "close": 115.52, "volume": 3.101, "close_time": 1757876399999}, {"open_time": 1757876400000, "open": 115.01, "high": 115.55, "low": 115.01, "close": 115.55, "volume": 10.428, "close_time": 1757879999999}, {"open_time": 1757880000000, "open": 115.04, "high": 115.51, "low": 115.04, "close": 115.47, "volume": 1.963, "close_time": 1757883599999}, {"open_time": 1757883600000, "open": 115.51, "high": 115.94, "low": 115.51, "close": 115.56, "volume": 2.224, "close_time": 1757887199999}, {"open_time": 1757887200000, "open": 115.58, "high": 116.04, "low": 115.56, "close": 116.04, "volume": 5.739, "close_time": 1757890799999}, {"open_time": 1757890800000, "open": 115.83, "high": 115.83, "low": 115.12, "close": 115.12, "volume": 13.867, "close_time": 1757894399999}, {"open_time": 1757894400000, "open": 115.15, "high": 116.02, "low": 115.13, "close": 115.53, "volume": 7.778, "close_time": 1757897999999}, {"open_time": 1757898000000, "open": 115.47, "high": 115.99, "low": 114.67, "close": 115.89, "volume": 11.19, "close_time": 1757901599999}, {"open_time": 1757901600000, "open": 115.85, "high": 116.01, "low": 115.81, "close": 115.81, "volume": 4.234, "close_time": 1757905199999}, {"open_time": 1757905200000, "open": 116.02, "high": 116.18, "low": 115.73, "close": 115.73, "volume": 2.829, "close_time": 1757908799999}, {"open_time": 1757908800000, "open": 115.68, "high": 115.68, "low": 115.66, "close": 115.66, "volume": 2.766, "close_time": 1757912399999}, {"open_time": 1757912400000, "open": 115.81, "high": 116.56, "low": 115.81, "close": 116.56, "volume": 11.855, "close_time": 1757915999999}, {"open_time": 1757916000000, "open": 116.21, "high": 116.21, "low": 115.38, "close": 115.48, "volume": 4.658, "close_time": 1757919599999}, {"open_time": 1757919600000, "open": 116.04, "high": 116.18, "low": 114.84, "close": 115.02, "volume": 5.547, "close_time": 1757923199999}, {"open_time": 1757923200000, "open": 114.69, "high": 114.81, "low": 112.72, "close": 112.72, "volume": 113.331, "close_time": 1757926799999}, {"open_time": 1757926800000, "open": 113.03, "high": 113.54, "low": 113.03, "close": 113.54, "volume": 10.815, "close_time": 1757930399999}, {"open_time": 1757930400000, "open": 113.11, "high": 113.11, "low": 112.88, "close": 112.88, "volume": 3.593, "close_time": 1757933999999}, {"open_time": 1757934000000, "open": 113.47, "high": 113.9, "low": 113.37, "close": 113.85, "volume": 15.415, "close_time": 1757937599999}, {"open_time": 1757937600000, "open": 113.85, "high": 113.85, "low": 113.32, "close": 113.32, "volume": 6.302, "close_time": 1757941199999}, {"open_time": 1757941200000, "open": 113.59, "high": 113.9, "low": 112.98, "close": 113.46, "volume": 38.2, "close_time": 1757944799999}, {"open_time": 1757944800000, "open": 113.36, "high": 113.75, "low": 112.76, "close": 112.76, "volume": 18.259, "close_time": 1757948399999}, {"open_time": 1757948400000, "open": 112.74, "high": 113.18, "low": 112.48, "close": 113.18, "volume": 66.566, "close_time": 1757951999999}, {"open_time": 1757952000000, "open": 112.43, "high": 112.91, "low": 112.11, "close": 112.43, "volume": 50.648, "close_time": 1757955599999}, {"open_time": 1757955600000, "open": 112.43, "high": 112.87, "low": 112.24, "close": 112.87, "volume": 16.899, "close_time": 1757959199999}, {"open_time": 1757959200000, "open": 113.26, "high": 113.37, "low": 112.48, "close": 113.37, "volume": 8.965, "close_time": 1757962799999}, {"open_time": 1757962800000, "open": 113.61, "high": 113.63, "low": 112.99, "close": 112.99, "volume": 1.318, "close_time": 1757966399999}, {"open_time": 1757966400000, "open": 113.71, "high": 113.71, "low": 113.28, "close": 113.28, "volume": 0.335, "close_time": 1757969999999}, {"open_time": 1757970000000, "open": 113.48, "high": 113.74, "low": 113.48, "close": 113.55, "volume": 0.267, "close_time": 1757973599999}, {"open_time": 1757973600000, "open": 113.39, "high": 113.47, "low": 113.32, "close": 113.33, "volume": 2.233, "close_time": 1757977199999}, {"open_time": 1757977200000, "open": 113.59, "high": 113.77, "low": 113.39, "close": 113.75, "volume": 6.897, "close_time": 1757980799999}, {"open_time": 1757980800000, "open": 113.32, "high": 113.66, "low": 113.2, "close": 113.22, "volume": 0.694, "close_time": 1757984399999}, {"open_time": 1757984400000, "open": 113.73, "high": 113.97, "low": 113.32, "close": 113.32, "volume": 16.237, "close_time": 1757987999999}, {"open_time": 1757988000000, "open": 113.3, "high": 113.63, "low": 113.0, "close": 113.0, "volume": 14.586, "close_time": 1757991599999}, {"open_time": 1757991600000, "open": 113.0, "high": 116.68, "low": 112.72, "close": 112.72, "volume": 60.546, "close_time": 1757995199999}, {"open_time": 1757995200000, "open": 112.53, "high": 112.87, "low": 112.31, "close": 112.87, "volume": 5.19, "close_time": 1757998799999}, {"open_time": 1757998800000, "open": 113.32, "high": 114.41, "low": 113.29, "close": 114.41, "volume": 13.493, "close_time": 1758002399999}, {"open_time": 1758002400000, "open": 114.41, "high": 114.41, "low": 113.77, "close": 113.97, "volume": 3.199, "close_time": 1758005999999}, {"open_time": 1758006000000, "open": 114.12, "high": 115.07, "low": 114.12, "close": 115.07, "volume": 9.199, "close_time": 1758009599999}, {"open_time": 1758009600000, "open": 114.28, "high": 115.13, "low": 114.28, "close": 114.9, "volume": 6.994, "close_time": 1758013199999}, {"open_time": 1758013200000, "open": 114.54, "high": 114.86, "low": 114.54, "close": 114.86, "volume": 4.162, "close_time": 1758016799999}, {"open_time": 1758016800000, "open": 115.06, "high": 115.06, "low": 114.88, "close": 114.88, "volume": 2.577, "close_time": 1758020399999}, {"open_time": 1758020400000, "open": 114.23, "high": 114.56, "low": 114.22, "close": 114.56, "volume": 2.781, "close_time": 1758023999999}, {"open_time": 1758024000000, "open": 114.56, "high": 114.56, "low": 114.42, "close": 114.42, "volume": 1.317, "close_time": 1758027599999}, {"open_time": 1758027600000, "open": 114.5, "high": 114.67, "low": 113.77, "close": 114.22, "volume": 21.207, "close_time": 1758031199999}, {"open_time": 1758031200000, "open": 113.81, "high": 114.62, "low": 113.43, "close": 114.62, "volume": 11.542, "close_time": 1758034799999}, {"open_time": 1758034800000, "open": 114.67, "high": 114.96, "low": 114.67, "close": 114.96, "volume": 56.644, "close_time": 1758038399999}, {"open_time": 1758038400000, "open": 114.36, "high": 115.09, "low": 114.36, "close": 115.09, "volume": 5.929, "close_time": 1758041999999}, {"open_time": 1758042000000, "open": 115.11, "high": 115.61, "low": 115.08, "close": 115.27, "volume": 14.85, "close_time": 1758045599999}, {"open_time": 1758045600000, "open": 115.54, "high": 115.56, "low": 114.95, "close": 114.95, "volume": 5.982, "close_time": 1758049199999}, {"open_time": 1758049200000, "open": 114.95, "high": 114.95, "low": 114.95, "close": 114.95, "volume": 0.0, "close_time": 1758052799999}, {"open_time": 1758052800000, "open": 115.34, "high": 115.54, "low": 114.99, "close": 115.27, "volume": 14.71, "close_time": 1758056399999}, {"open_time": 1758056400000, "open": 114.81, "high": 115.56, "low": 114.81, "close": 115.56, "volume": 3.379, "close_time": 1758059999999}, {"open_time": 1758060000000, "open": 115.56, "high": 115.64, "low": 115.18, "close": 115.62, "volume": 10.207, "close_time": 1758063599999}, {"open_time": 1758063600000, "open": 115.13, "high": 115.3, "low": 114.77, "close": 114.77, "volume": 3.98, "close_time": 1758067199999}, {"open_time": 1758067200000, "open": 114.85, "high": 115.35, "low": 114.7, "close": 114.72, "volume": 1.005, "close_time": 1758070799999}, {"open_time": 1758070800000, "open": 114.69, "high": 115.29, "low": 114.68, "close": 115.27, "volume": 12.209, "close_time": 1758074399999}, {"open_time": 1758074400000, "open": 115.18, "high": 115.65, "low": 112.44, "close": 115.65, "volume": 28.723, "close_time": 1758077999999}, {"open_time": 1758078000000, "open": 115.74, "high": 115.74, "low": 114.67, "close": 114.7, "volume": 2.933, "close_time": 1758081599999}, {"open_time": 1758081600000, "open": 114.63, "high": 114.64, "low": 113.96, "close": 114.13, "volume": 28.857, "close_time": 1758085199999}, {"open_time": 1758085200000, "open": 114.2, "high": 114.49, "low": 114.11, "close": 114.49, "volume": 2.562, "close_time": 1758088799999}, {"open_time": 1758088800000, "open": 114.67, "high": 115.35, "low": 114.67, "close": 115.35, "volume": 0.46, "close_time": 1758092399999}, {"open_time": 1758092400000, "open": 115.4, "high": 115.45, "low": 115.39, "close": 115.45, "volume": 4.01, "close_time": 1758095999999}, {"open_time": 1758096000000, "open": 115.4, "high": 115.4, "low": 114.73, "close": 114.94, "volume": 3.14, "close_time": 1758099599999}, {"open_time": 1758099600000, "open": 114.68, "high": 115.02, "low": 114.67, "close": 114.67, "volume": 4.705, "close_time": 1758103199999}, {"open_time": 1758103200000, "open": 114.29, "high": 115.0, "low": 114.22, "close": 114.45, "volume": 1.94, "close_time": 1758106799999}, {"open_time": 1758106800000, "open": 114.58, "high": 114.58, "low": 113.77, "close": 114.3, "volume": 15.606, "close_time": 1758110399999}, {"open_time": 1758110400000, "open": 114.48, "high": 114.59, "low": 113.8, "close": 114.34, "volume": 11.329, "close_time": 1758113999999}, {"open_time": 1758114000000, "open": 114.59, "high": 115.76, "low": 114.35, "close": 114.35, "volume": 10.034, "close_time": 1758117599999}, {"open_time": 1758117600000, "open": 114.33, "high": 114.56, "low": 113.73, "close": 114.54, "volume": 10.852, "close_time": 1758121199999}, {"open_time": 1758121200000, "open": 113.92, "high": 114.04, "low": 113.79, "close": 114.04, "volume": 1.545, "close_time": 1758124799999}, {"open_time": 1758124800000, "open": 113.77, "high": 114.22, "low": 113.43, "close": 114.22, "volume": 2.293, "close_time": 1758128399999}, {"open_time": 1758128400000, "open": 114.23, "high": 115.21, "low": 114.05, "close": 114.22, "volume": 14.208, "close_time": 1758131999999}, {"open_time": 1758132000000, "open": 113.8, "high": 115.01, "low": 113.21, "close": 113.66, "volume": 21.164, "close_time": 1758135599999}, {"open_time": 1758135600000, "open": 114.19, "high": 115.06, "low": 114.19, "close": 114.84, "volume": 12.181, "close_time": 1758139199999}, {"open_time": 1758139200000, "open": 115.07, "high": 115.47, "low": 114.6, "close": 114.6, "volume": 11.345, "close_time": 1758142799999}, {"open_time": 1758142800000, "open": 114.24, "high": 115.64, "low": 114.22, "close": 115.64, "volume": 8.908, "close_time": 1758146399999}, {"open_time": 1758146400000, "open": 115.65, "high": 117.22, "low": 115.65, "close": 117.22, "volume": 58.353, "close_time": 1758149999999}, {"open_time": 1758150000000, "open": 117.37, "high": 117.51, "low": 116.56, "close": 117.09, "volume": 28.007, "close_time": 1758153599999}, {"open_time": 1758153600000, "open": 117.34, "high": 117.72, "low": 116.96, "close": 117.25, "volume": 63.033, "close_time": 1758157199999}, {"open_time": 1758157200000, "open": 117.39, "high": 117.59, "low": 117.03, "close": 117.58, "volume": 1.466, "close_time": 1758160799999}, {"open_time": 1758160800000, "open": 117.43, "high": 117.57, "low": 117.1, "close": 117.15, "volume": 8.668, "close_time": 1758164399999}, {"open_time": 1758164400000, "open": 117.57, "high": 118.01, "low": 117.57, "close": 117.63, "volume": 9.978, "close_time": 1758167999999}, {"open_time": 1758168000000, "open": 118.01, "high": 118.01, "low": 117.42, "close": 117.64, "volume": 12.079, "close_time": 1758171599999}, {"open_time": 1758171600000, "open": 117.57, "high": 117.57, "low": 116.51, "close": 116.96, "volume": 10.754, "close_time": 1758175199999}, {"open_time": 1758175200000, "open": 116.71, "high": 116.72, "low": 115.11, "close": 115.11, "volume": 32.929, "close_time": 1758178799999}, {"open_time": 1758178800000, "open": 115.5, "high": 115.58, "low": 115.39, "close": 115.58, "volume": 1.989, "close_time": 1758182399999}, {"open_time": 1758182400000, "open": 115.86, "high": 116.04, "low": 115.4, "close": 116.04, "volume": 2.261, "close_time": 1758185999999}, {"open_time": 1758186000000, "open": 115.95, "high": 115.95, "low": 115.93, "close": 115.93, "volume": 4.902, "close_time": 1758189599999}, {"open_time": 1758189600000, "open": 116.2, "high": 116.2, "low": 115.18, "close": 115.68, "volume": 2.003, "close_time": 1758193199999}, {"open_time": 1758193200000, "open": 115.5, "high": 115.66, "low": 115.5, "close": 115.66, "volume": 0.096, "close_time": 1758196799999}, {"open_time": 1758196800000, "open": 115.66, "high": 115.98, "low": 115.4, "close": 115.95, "volume": 15.561, "close_time": 1758200399999}, {"open_time": 1758200400000, "open": 115.57, "high": 116.28, "low": 115.57, "close": 116.26, "volume": 8.991, "close_time": 1758203999999}, {"open_time": 1758204000000, "open": 115.96, "high": 116.48, "low": 115.61, "close": 116.28, "volume": 2.899, "close_time": 1758207599999}, {"open_time": 1758207600000, "open": 115.64, "high": 117.31, "low": 115.64, "close": 117.14, "volume": 45.064, "close_time": 1758211199999}, {"open_time": 1758211200000, "open": 117.22, "high": 117.87, "low": 117.1, "close": 117.87, "volume": 25.456, "close_time": 1758214799999}, {"open_time": 1758214800000, "open": 117.51, "high": 118.31, "low": 117.26, "close": 118.29, "volume": 18.686, "close_time": 1758218399999}, {"open_time": 1758218400000, "open": 118.05, "high": 118.56, "low": 118.05, "close": 118.56, "volume": 51.46, "close_time": 1758221999999}, {"open_time": 1758222000000, "open": 118.65, "high": 118.76, "low": 117.97, "close": 118.5, "volume": 13.694, "close_time": 1758225599999}, {"open_time": 1758225600000, "open": 118.49, "high": 119.0, "low": 118.49, "close": 118.68, "volume": 10.315, "close_time": 1758229199999}, {"open_time": 1758229200000, "open": 118.68, "high": 118.79, "low": 118.35, "close": 118.55, "volume": 2.668, "close_time": 1758232799999}, {"open_time": 1758232800000, "open": 118.57, "high": 118.59, "low": 117.92, "close": 117.92, "volume": 39.93, "close_time": 1758236399999}, {"open_time": 1758236400000, "open": 117.88, "high": 118.32, "low": 117.59, "close": 118.17, "volume": 32.701, "close_time": 1758239999999}, {"open_time": 1758240000000, "open": 118.16, "high": 119.0, "low": 117.96, "close": 119.0, "volume": 4.71, "close_time": 1758243599999}, {"open_time": 1758243600000, "open": 119.0, "high": 119.4, "low": 118.68, "close": 118.68, "volume": 16.302, "close_time": 1758247199999}, {"open_time": 1758247200000, "open": 118.67, "high": 119.07, "low": 117.86, "close": 117.86, "volume": 12.22, "close_time": 1758250799999}, {"open_time": 1758250800000, "open": 118.21, "high": 118.21, "low": 116.72, "close": 116.72, "volume": 15.023, "close_time": 1758254399999}, {"open_time": 1758254400000, "open": 116.93, "high": 117.28, "low": 116.4, "close": 117.19, "volume": 15.872, "close_time": 1758257999999}, {"open_time": 1758258000000, "open": 116.92, "high": 117.07, "low": 116.58, "close": 117.06, "volume": 6.454, "close_time": 1758261599999}, {"open_time": 1758261600000, "open": 117.41, "high": 117.42, "low": 116.61, "close": 116.61, "volume": 4.653, "close_time": 1758265199999}, {"open_time": 1758265200000, "open": 116.86, "high": 117.82, "low": 116.51, "close": 117.82, "volume": 4.008, "close_time": 1758268799999}, {"open_time": 1758268800000, "open": 117.84, "high": 117.84, "low": 116.96, "close": 117.29, "volume": 3.398, "close_time": 1758272399999}, {"open_time": 1758272400000, "open": 117.41, "high": 117.42, "low": 116.24, "close": 116.25, "volume": 58.182, "close_time": 1758275999999}, {"open_time": 1758276000000, "open": 116.67, "high": 116.81, "low": 116.36, "close": 116.56, "volume": 5.37, "close_time": 1758279599999}, {"open_time": 1758279600000, "open": 116.55, "high": 116.55, "low": 115.58, "close": 115.94, "volume": 23.614, "close_time": 1758283199999}, {"open_time": 1758283200000, "open": 116.03, "high": 116.29, "low": 115.6, "close": 115.75, "volume": 3.094, "close_time": 1758286799999}, {"open_time": 1758286800000, "open": 115.99, "high": 116.13, "low": 115.72, "close": 116.13, "volume": 2.722, "close_time": 1758290399999}, {"open_time": 1758290400000, "open": 116.39, "high": 116.47, "low": 115.58, "close": 115.58, "volume": 10.246, "close_time": 1758293999999}, {"open_time": 1758294000000, "open": 115.44, "high": 115.58, "low": 114.66, "close": 115.58, "volume": 46.173, "close_time": 1758297599999}, {"open_time": 1758297600000, "open": 115.58, "high": 115.58, "low": 115.58, "close": 115.58, "volume": 0.0, "close_time": 1758301199999}, {"open_time": 1758301200000, "open": 115.37, "high": 115.62, "low": 114.85, "close": 114.85, "volume": 53.519, "close_time": 1758304799999}, {"open_time": 1758304800000, "open": 114.86, "high": 115.05, "low": 114.03, "close": 114.03, "volume": 54.686, "close_time": 1758308399999}, {"open_time": 1758308400000, "open": 114.66, "high": 114.66, "low": 113.96, "close": 113.96, "volume": 33.987, "close_time": 1758311999999}, {"open_time": 1758312000000, "open": 113.96, "high": 113.99, "low": 113.87, "close": 113.87, "volume": 1.941, "close_time": 1758315599999}, {"open_time": 1758315600000, "open": 113.87, "high": 114.51, "low": 113.74, "close": 114.21, "volume": 12.861, "close_time": 1758319199999}, {"open_time": 1758319200000, "open": 114.21, "high": 114.62, "low": 114.19, "close": 114.19, "volume": 21.053, "close_time": 1758322799999}, {"open_time": 1758322800000, "open": 114.01, "high": 114.2, "low": 113.48, "close": 114.2, "volume": 72.597, "close_time": 1758326399999}, {"open_time": 1758326400000, "open": 113.86, "high": 114.66, "low": 113.83, "close": 114.63, "volume": 9.591, "close_time": 1758329999999}, {"open_time": 1758330000000, "open": 114.57, "high": 114.65, "low": 114.32, "close": 114.44, "volume": 2.12, "close_time": 1758333599999}, {"open_time": 1758333600000, "open": 114.29, "high": 114.44, "low": 113.49, "close": 114.44, "volume": 9.541, "close_time": 1758337199999}, {"open_time": 1758337200000, "open": 114.1, "high": 114.53, "low": 114.09, "close": 114.5, "volume": 4.1, "close_time": 1758340799999}, {"open_time": 1758340800000, "open": 114.47, "high": 114.59, "low": 114.26, "close": 114.37, "volume": 0.46, "close_time": 1758344399999}, {"open_time": 1758344400000, "open": 114.08, "high": 114.67, "low": 114.08, "close": 114.67, "volume": 2.496, "close_time": 1758347999999}, {"open_time": 1758348000000, "open": 114.64, "high": 114.65, "low": 114.38, "close": 114.65, "volume": 0.03, "close_time": 1758351599999}, {"open_time": 1758351600000, "open": 114.09, "high": 115.22, "low": 114.09, "close": 115.12, "volume": 6.464, "close_time": 1758355199999}, {"open_time": 1758355200000, "open": 115.0, "high": 115.13, "low": 114.45, "close": 114.45, "volume": 0.623, "close_time": 1758358799999}, {"open_time": 1758358800000, "open": 114.28, "high": 114.65, "low": 113.81, "close": 113.81, "volume": 16.728, "close_time": 1758362399999}, {"open_time": 1758362400000, "open": 114.27, "high": 114.27, "low": 113.77, "close": 113.77, "volume": 2.737, "close_time": 1758365999999}, {"open_time": 1758366000000, "open": 113.86, "high": 113.86, "low": 113.49, "close": 113.49, "volume": 6.376, "close_time": 1758369599999}, {"open_time": 1758369600000, "open": 113.77, "high": 114.13, "low": 113.77, "close": 114.05, "volume": 0.03, "close_time": 1758373199999}, {"open_time": 1758373200000, "open": 113.88, "high": 114.19, "low": 113.88, "close": 114.1, "volume": 17.635, "close_time": 1758376799999}, {"open_time": 1758376800000, "open": 113.53, "high": 114.66, "low": 113.53, "close": 114.66, "volume": 48.243, "close_time": 1758380399999}, {"open_time": 1758380400000, "open": 114.2, "high": 114.79, "low": 114.2, "close": 114.74, "volume": 1.663, "close_time": 1758383999999}, {"open_time": 1758384000000, "open": 114.61, "high": 114.72, "low": 114.6, "close": 114.72, "volume": 2.525, "close_time": 1758387599999}, {"open_time": 1758387600000, "open": 114.44, "high": 114.44, "low": 114.22, "close": 114.35, "volume": 0.786, "close_time": 1758391199999}, {"open_time": 1758391200000, "open": 114.0, "high": 114.0, "low": 113.55, "close": 113.55, "volume": 1.47, "close_time": 1758394799999}, {"open_time": 1758394800000, "open": 113.82, "high": 114.05, "low": 113.82, "close": 114.05, "volume": 1.911, "close_time": 1758398399999}, {"open_time": 1758398400000, "open": 113.85, "high": 114.17, "low": 113.73, "close": 114.14, "volume": 1.082, "close_time": 1758401999999}, {"open_time": 1758402000000, "open": 113.83, "high": 114.42, "low": 113.83, "close": 114.39, "volume": 4.159, "close_time": 1758405599999}, {"open_time": 1758405600000, "open": 114.26, "high": 114.66, "low": 114.03, "close": 114.03, "volume": 13.012, "close_time": 1758409199999}, {"open_time": 1758409200000, "open": 113.78, "high": 113.84, "low": 112.01, "close": 113.84, "volume": 34.43, "close_time": 1758412799999}, {"open_time": 1758412800000, "open": 113.9, "high": 114.41, "low": 113.74, "close": 114.41, "volume": 5.204, "close_time": 1758416399999}, {"open_time": 1758416400000, "open": 114.38, "high": 114.41, "low": 113.94, "close": 114.34, "volume": 1.507, "close_time": 1758419999999}, {"open_time": 1758420000000, "open": 114.02, "high": 114.39, "low": 114.02, "close": 114.18, "volume": 2.799, "close_time": 1758423599999}, {"open_time": 1758423600000, "open": 114.4, "high": 114.4, "low": 114.14, "close": 114.4, "volume": 0.921, "close_time": 1758427199999}, {"open_time": 1758427200000, "open": 114.42, "high": 114.46, "low": 114.13, "close": 114.31, "volume": 10.392, "close_time": 1758430799999}, {"open_time": 1758430800000, "open": 114.36, "high": 114.7, "low": 114.06, "close": 114.7, "volume": 1.651, "close_time": 1758434399999}, {"open_time": 1758434400000, "open": 114.82, "high": 114.95, "low": 114.66, "close": 114.95, "volume": 3.827, "close_time": 1758437999999}, {"open_time": 1758438000000, "open": 114.92, "high": 115.29, "low": 114.92, "close": 115.29, "volume": 6.334, "close_time": 1758441599999}, {"open_time": 1758441600000, "open": 115.4, "high": 115.4, "low": 114.78, "close": 114.84, "volume": 1.219, "close_time": 1758445199999}, {"open_time": 1758445200000, "open": 115.34, "high": 115.34, "low": 114.67, "close": 115.12, "volume": 3.292, "close_time": 1758448799999}, {"open_time": 1758448800000, "open": 115.38, "high": 116.17, "low": 115.12, "close": 115.12, "volume": 18.857, "close_time": 1758452399999}, {"open_time": 1758452400000, "open": 115.08, "high": 115.1, "low": 114.68, "close": 114.68, "volume": 6.11, "close_time": 1758455999999}, {"open_time": 1758456000000, "open": 115.17, "high": 115.32, "low": 114.67, "close": 114.83, "volume": 7.122, "close_time": 1758459599999}, {"open_time": 1758459600000, "open": 114.93, "high": 114.93, "low": 114.93, "close": 114.93, "volume": 0.01, "close_time": 1758463199999}, {"open_time": 1758463200000, "open": 115.12, "high": 115.12, "low": 114.81, "close": 114.81, "volume": 2.411, "close_time": 1758466799999}, {"open_time": 1758466800000, "open": 114.74, "high": 115.54, "low": 114.74, "close": 115.54, "volume": 4.677, "close_time": 1758470399999}, {"open_time": 1758470400000, "open": 115.57, "high": 115.57, "low": 115.57, "close": 115.57, "volume": 0.01, "close_time": 1758473999999}, {"open_time": 1758474000000, "open": 114.69, "high": 115.96, "low": 114.69, "close": 115.96, "volume": 6.105, "close_time": 1758477599999}, {"open_time": 1758477600000, "open": 115.87, "high": 115.96, "low": 115.28, "close": 115.28, "volume": 2.834, "close_time": 1758481199999}, {"open_time": 1758481200000, "open": 115.12, "high": 115.22, "low": 114.91, "close": 115.22, "volume": 0.148, "close_time": 1758484799999}, {"open_time": 1758484800000, "open": 115.17, "high": 115.25, "low": 114.87, "close": 115.06, "volume": 1.721, "close_time": 1758488399999}, {"open_time": 1758488400000, "open": 114.85, "high": 115.14, "low": 114.69, "close": 115.14, "volume": 3.234, "close_time": 1758491999999}, {"open_time": 1758492000000, "open": 114.67, "high": 114.67, "low": 114.5, "close": 114.64, "volume": 4.333, "close_time": 1758495599999}, {"open_time": 1758495600000, "open": 114.32, "high": 114.49, "low": 114.07, "close": 114.07, "volume": 7.986, "close_time": 1758499199999}, {"open_time": 1758499200000, "open": 114.16, "high": 114.41, "low": 111.8, "close": 112.25, "volume": 96.593, "close_time": 1758502799999}, {"open_time": 1758502800000, "open": 112.18, "high": 114.49, "low": 111.8, "close": 111.98, "volume": 43.094, "close_time": 1758506399999}, {"open_time": 1758506400000, "open": 111.86, "high": 111.86, "low": 110.15, "close": 111.08, "volume": 53.279, "close_time": 1758509999999}, {"open_time": 1758510000000, "open": 111.07, "high": 111.53, "low": 111.02, "close": 111.46, "volume": 9.084, "close_time": 1758513599999}, {"open_time": 1758513600000, "open": 111.28, "high": 111.54, "low": 111.2, "close": 111.22, "volume": 10.557, "close_time": 1758517199999}, {"open_time": 1758517200000, "open": 111.02, "high": 111.44, "low": 110.0, "close": 110.0, "volume": 24.864, "close_time": 1758520799999}, {"open_time": 1758520800000, "open": 110.0, "high": 110.0, "low": 106.4, "close": 106.8, "volume": 86.217, "close_time": 1758524399999}, {"open_time": 1758524400000, "open": 106.4, "high": 106.79, "low": 105.87, "close": 105.87, "volume": 16.463, "close_time": 1758527999999}, {"open_time": 1758528000000, "open": 105.87, "high": 106.33, "low": 105.01, "close": 105.95, "volume": 24.625, "close_time": 1758531599999}, {"open_time": 1758531600000, "open": 105.15, "high": 105.54, "low": 105.0, "close": 105.45, "volume": 53.325, "close_time": 1758535199999}, {"open_time": 1758535200000, "open": 105.45, "high": 107.22, "low": 105.12, "close": 105.54, "volume": 24.984, "close_time": 1758538799999}, {"open_time": 1758538800000, "open": 105.8, "high": 107.22, "low": 105.54, "close": 105.79, "volume": 13.261, "close_time": 1758542399999}, {"open_time": 1758542400000, "open": 105.96, "high": 105.96, "low": 105.96, "close": 105.96, "volume": 0.939, "close_time": 1758545999999}, {"open_time": 1758546000000, "open": 106.34, "high": 107.03, "low": 105.96, "close": 106.69, "volume": 11.038, "close_time": 1758549599999}, {"open_time": 1758549600000, "open": 106.35, "high": 106.35, "low": 105.96, "close": 106.08, "volume": 18.094, "close_time": 1758553199999}, {"open_time": 1758553200000, "open": 106.08, "high": 108.05, "low": 105.0, "close": 105.93, "volume": 16.715, "close_time": 1758556799999}, {"open_time": 1758556800000, "open": 105.91, "high": 105.91, "low": 105.14, "close": 105.16, "volume": 6.337, "close_time": 1758560399999}, {"open_time": 1758560400000, "open": 105.13, "high": 105.43, "low": 105.0, "close": 105.43, "volume": 27.702, "close_time": 1758563999999}, {"open_time": 1758564000000, "open": 105.21, "high": 105.54, "low": 104.99, "close": 104.99, "volume": 51.235, "close_time": 1758567599999}, {"open_time": 1758567600000, "open": 105.28, "high": 107.5, "low": 104.51, "close": 104.51, "volume": 47.605, "close_time": 1758571199999}, {"open_time": 1758571200000, "open": 104.86, "high": 105.96, "low": 104.86, "close": 105.96, "volume": 7.538, "close_time": 1758574799999}, {"open_time": 1758574800000, "open": 105.58, "high": 106.04, "low": 105.54, "close": 106.04, "volume": 4.64, "close_time": 1758578399999}, {"open_time": 1758578400000, "open": 106.04, "high": 108.55, "low": 105.67, "close": 106.23, "volume": 22.373, "close_time": 1758581999999}, {"open_time": 1758582000000, "open": 105.71, "high": 105.71, "low": 105.71, "close": 105.71, "volume": 0.163, "close_time": 1758585599999}, {"open_time": 1758585600000, "open": 105.67, "high": 106.0, "low": 105.54, "close": 105.54, "volume": 2.791, "close_time": 1758589199999}, {"open_time": 1758589200000, "open": 105.74, "high": 105.99, "low": 105.23, "close": 105.91, "volume": 6.978, "close_time": 1758592799999}, {"open_time": 1758592800000, "open": 105.96, "high": 105.96, "low": 104.73, "close": 104.73, "volume": 12.231, "close_time": 1758596399999}, {"open_time": 1758596400000, "open": 104.94, "high": 106.56, "low": 104.49, "close": 106.56, "volume": 79.799, "close_time": 1758599999999}, {"open_time": 1758600000000, "open": 106.23, "high": 106.23, "low": 105.56, "close": 105.56, "volume": 21.613, "close_time": 1758603599999}, {"open_time": 1758603600000, "open": 105.56, "high": 105.56, "low": 105.56, "close": 105.56, "volume": 0.183, "close_time": 1758607199999}, {"open_time": 1758607200000, "open": 106.0, "high": 106.0, "low": 105.99, "close": 106.0, "volume": 99.715, "close_time": 1758610799999}, {"open_time": 1758610800000, "open": 106.36, "high": 106.38, "low": 106.29, "close": 106.29, "volume": 3.445, "close_time": 1758614399999}, {"open_time": 1758614400000, "open": 106.47, "high": 106.47, "low": 106.07, "close": 106.07, "volume": 0.406, "close_time": 1758617999999}, {"open_time": 1758618000000, "open": 106.55, "high": 106.59, "low": 105.96, "close": 105.96, "volume": 10.386, "close_time": 1758621599999}, {"open_time": 1758621600000, "open": 105.78, "high": 106.24, "low": 105.77, "close": 106.24, "volume": 9.662, "close_time": 1758625199999}, {"open_time": 1758625200000, "open": 106.12, "high": 106.54, "low": 104.0, "close": 106.51, "volume": 195.45, "close_time": 1758628799999}, {"open_time": 1758628800000, "open": 106.43, "high": 107.07, "low": 106.43, "close": 107.07, "volume": 16.691, "close_time": 1758632399999}, {"open_time": 1758632400000, "open": 106.77, "high": 106.88, "low": 106.38, "close": 106.5, "volume": 24.196, "close_time": 1758635999999}, {"open_time": 1758636000000, "open": 106.76, "high": 106.8, "low": 106.2, "close": 106.2, "volume": 4.676, "close_time": 1758639599999}, {"open_time": 1758639600000, "open": 106.3, "high": 106.8, "low": 104.3, "close": 106.61, "volume": 30.133, "close_time": 1758643199999}, {"open_time": 1758643200000, "open": 106.38, "high": 106.63, "low": 105.96, "close": 106.38, "volume": 12.383, "close_time": 1758646799999}, {"open_time": 1758646800000, "open": 106.73, "high": 106.73, "low": 105.54, "close": 105.7, "volume": 34.689, "close_time": 1758650399999}, {"open_time": 1758650400000, "open": 105.75, "high": 106.1, "low": 105.72, "close": 106.1, "volume": 36.295, "close_time": 1758653999999}, {"open_time": 1758654000000, "open": 106.12, "high": 106.38, "low": 105.96, "close": 105.96, "volume": 4.133, "close_time": 1758657599999}, {"open_time": 1758657600000, "open": 106.07, "high": 106.38, "low": 105.79, "close": 106.38, "volume": 8.002, "close_time": 1758661199999}, {"open_time": 1758661200000, "open": 106.11, "high": 106.68, "low": 105.84, "close": 106.68, "volume": 11.201, "close_time": 1758664799999}, {"open_time": 1758664800000, "open": 106.49, "high": 106.64, "low": 106.2, "close": 106.31, "volume": 6.004, "close_time": 1758668399999}, {"open_time": 1758668400000, "open": 106.37, "high": 106.41, "low": 106.22, "close": 106.22, "volume": 21.359, "close_time": 1758671999999}, {"open_time": 1758672000000, "open": 106.23, "high": 106.8, "low": 106.18, "close": 106.73, "volume": 4.87, "close_time": 1758675599999}, {"open_time": 1758675600000, "open": 106.57, "high": 107.51, "low": 106.57, "close": 107.51, "volume": 14.568, "close_time": 1758679199999}, {"open_time": 1758679200000, "open": 107.11, "high": 107.11, "low": 106.9, "close": 107.05, "volume": 11.453, "close_time": 1758682799999}, {"open_time": 1758682800000, "open": 107.08, "high": 107.08, "low": 105.78, "close": 105.78, "volume": 19.269, "close_time": 1758686399999}, {"open_time": 1758686400000, "open": 105.79, "high": 106.85, "low": 104.71, "close": 106.61, "volume": 34.042, "close_time": 1758689999999}, {"open_time": 1758690000000, "open": 106.92, "high": 107.22, "low": 106.92, "close": 107.22, "volume": 6.766, "close_time": 1758693599999}, {"open_time": 1758693600000, "open": 107.25, "high": 107.25, "low": 106.4, "close": 107.07, "volume": 18.863, "close_time": 1758697199999}, {"open_time": 1758697200000, "open": 106.81, "high": 106.81, "low": 106.71, "close": 106.79, "volume": 5.257, "close_time": 1758700799999}, {"open_time": 1758700800000, "open": 106.79, "high": 106.79, "low": 106.79, "close": 106.79, "volume": 0.0, "close_time": 1758704399999}, {"open_time": 1758704400000, "open": 106.87, "high": 106.87, "low": 106.52, "close": 106.52, "volume": 8.687, "close_time": 1758707999999}, {"open_time": 1758708000000, "open": 106.52, "high": 106.52, "low": 106.52, "close": 106.52, "volume": 0.0, "close_time": 1758711599999}, {"open_time": 1758711600000, "open": 107.0, "high": 107.36, "low": 107.0, "close": 107.35, "volume": 13.686, "close_time": 1758715199999}, {"open_time": 1758715200000, "open": 106.98, "high": 106.98, "low": 106.11, "close": 106.29, "volume": 9.976, "close_time": 1758718799999}, {"open_time": 1758718800000, "open": 106.57, "high": 106.74, "low": 106.28, "close": 106.28, "volume": 12.985, "close_time": 1758722399999}, {"open_time": 1758722400000, "open": 106.61, "high": 107.63, "low": 106.57, "close": 107.63, "volume": 7.115, "close_time": 1758725999999}, {"open_time": 1758726000000, "open": 107.04, "high": 107.27, "low": 106.88, "close": 106.88, "volume": 9.478, "close_time": 1758729599999}, {"open_time": 1758729600000, "open": 106.84, "high": 106.84, "low": 106.47, "close": 106.74, "volume": 3.049, "close_time": 1758733199999}, {"open_time": 1758733200000, "open": 106.78, "high": 107.14, "low": 106.62, "close": 106.62, "volume": 3.947, "close_time": 1758736799999}, {"open_time": 1758736800000, "open": 106.74, "high": 106.74, "low": 106.38, "close": 106.51, "volume": 4.836, "close_time": 1758740399999}, {"open_time": 1758740400000, "open": 106.22, "high": 106.22, "low": 105.78, "close": 106.18, "volume": 20.194, "close_time": 1758743999999}, {"open_time": 1758744000000, "open": 106.01, "high": 106.24, "low": 106.01, "close": 106.24, "volume": 1.119, "close_time": 1758747599999}, {"open_time": 1758747600000, "open": 106.2, "high": 106.53, "low": 105.96, "close": 105.96, "volume": 12.821, "close_time": 1758751199999}, {"open_time": 1758751200000, "open": 106.35, "high": 106.35, "low": 105.83, "close": 106.18, "volume": 72.454, "close_time": 1758754799999}, {"open_time": 1758754800000, "open": 106.09, "high": 106.09, "low": 105.54, "close": 105.54, "volume": 12.543, "close_time": 1758758399999}, {"open_time": 1758758400000, "open": 105.74, "high": 105.92, "low": 105.21, "close": 105.21, "volume": 6.188, "close_time": 1758761999999}, {"open_time": 1758762000000, "open": 105.14, "high": 105.75, "low": 104.71, "close": 104.9, "volume": 47.386, "close_time": 1758765599999}, {"open_time": 1758765600000, "open": 105.11, "high": 105.55, "low": 104.71, "close": 105.39, "volume": 29.908, "close_time": 1758769199999}, {"open_time": 1758769200000, "open": 105.16, "high": 105.16, "low": 104.23, "close": 104.9, "volume": 17.86, "close_time": 1758772799999}, {"open_time": 1758772800000, "open": 104.89, "high": 104.89, "low": 103.47, "close": 103.84, "volume": 104.119, "close_time": 1758776399999}, {"open_time": 1758776400000, "open": 103.72, "high": 104.3, "low": 103.72, "close": 104.3, "volume": 10.768, "close_time": 1758779999999}, {"open_time": 1758780000000, "open": 103.99, "high": 104.28, "low": 103.83, "close": 104.28, "volume": 12.381, "close_time": 1758783599999}, {"open_time": 1758783600000, "open": 104.17, "high": 104.29, "low": 104.17, "close": 104.29, "volume": 2.999, "close_time": 1758787199999}, {"open_time": 1758787200000, "open": 104.3, "high": 104.32, "low": 103.88, "close": 103.88, "volume": 9.899, "close_time": 1758790799999}, {"open_time": 1758790800000, "open": 104.08, "high": 104.3, "low": 103.88, "close": 103.88, "volume": 14.676, "close_time": 1758794399999}, {"open_time": 1758794400000, "open": 103.63, "high": 103.63, "low": 103.47, "close": 103.47, "volume": 1.739, "close_time": 1758797999999}, {"open_time": 1758798000000, "open": 103.76, "high": 103.76, "low": 103.0, "close": 103.47, "volume": 48.68, "close_time": 1758801599999}, {"open_time": 1758801600000, "open": 103.87, "high": 104.11, "low": 102.41, "close": 104.03, "volume": 161.83, "close_time": 1758805199999}, {"open_time": 1758805200000, "open": 103.57, "high": 104.71, "low": 103.54, "close": 103.64, "volume": 20.783, "close_time": 1758808799999}, {"open_time": 1758808800000, "open": 104.22, "high": 105.04, "low": 103.89, "close": 105.04, "volume": 250.232, "close_time": 1758812399999}, {"open_time": 1758812400000, "open": 104.26, "high": 104.42, "low": 103.91, "close": 104.35, "volume": 18.532, "close_time": 1758815999999}, {"open_time": 1758816000000, "open": 104.8, "high": 104.8, "low": 103.08, "close": 103.08, "volume": 28.421, "close_time": 1758819599999}, {"open_time": 1758819600000, "open": 103.12, "high": 103.12, "low": 100.31, "close": 101.08, "volume": 121.704, "close_time": 1758823199999}, {"open_time": 1758823200000, "open": 100.95, "high": 103.07, "low": 100.65, "close": 103.07, "volume": 22.319, "close_time": 1758826799999}, {"open_time": 1758826800000, "open": 103.26, "high": 103.6, "low": 102.66, "close": 102.66, "volume": 13.476, "close_time": 1758830399999}, {"open_time": 1758830400000, "open": 102.83, "high": 103.0, "low": 102.26, "close": 102.5, "volume": 38.324, "close_time": 1758833999999}, {"open_time": 1758834000000, "open": 102.44, "high": 103.07, "low": 102.01, "close": 102.85, "volume": 25.813, "close_time": 1758837599999}, {"open_time": 1758837600000, "open": 102.88, "high": 103.07, "low": 102.26, "close": 102.26, "volume": 19.367, "close_time": 1758841199999}, {"open_time": 1758841200000, "open": 102.53, "high": 102.66, "low": 101.53, "close": 102.03, "volume": 22.779, "close_time": 1758844799999}, {"open_time": 1758844800000, "open": 102.21, "high": 103.47, "low": 102.21, "close": 103.47, "volume": 31.089, "close_time": 1758848399999}, {"open_time": 1758848400000, "open": 103.57, "high": 103.74, "low": 103.16, "close": 103.6, "volume": 10.052, "close_time": 1758851999999}, {"open_time": 1758852000000, "open": 103.82, "high": 103.82, "low": 103.08, "close": 103.48, "volume": 6.127, "close_time": 1758855599999}, {"open_time": 1758855600000, "open": 103.08, "high": 103.34, "low": 102.98, "close": 103.2, "volume": 1.817, "close_time": 1758859199999}, {"open_time": 1758859200000, "open": 103.23, "high": 103.36, "low": 103.03, "close": 103.03, "volume": 5.591, "close_time": 1758862799999}, {"open_time": 1758862800000, "open": 103.47, "high": 103.87, "low": 102.98, "close": 102.98, "volume": 23.906, "close_time": 1758866399999}, {"open_time": 1758866400000, "open": 102.68, "high": 103.34, "low": 102.68, "close": 103.34, "volume": 1.33, "close_time": 1758869999999}, {"open_time": 1758870000000, "open": 103.09, "high": 103.09, "low": 102.66, "close": 102.79, "volume": 2.613, "close_time": 1758873599999}, {"open_time": 1758873600000, "open": 103.03, "high": 103.07, "low": 103.03, "close": 103.07, "volume": 2.192, "close_time": 1758877199999}, {"open_time": 1758877200000, "open": 102.67, "high": 102.67, "low": 101.75, "close": 101.75, "volume": 10.387, "close_time": 1758880799999}, {"open_time": 1758880800000, "open": 101.75, "high": 101.75, "low": 101.16, "close": 101.69, "volume": 1.974, "close_time": 1758884399999}, {"open_time": 1758884400000, "open": 101.27, "high": 101.85, "low": 101.01, "close": 101.85, "volume": 6.2, "close_time": 1758887999999}, {"open_time": 1758888000000, "open": 101.85, "high": 102.66, "low": 101.45, "close": 102.66, "volume": 13.116, "close_time": 1758891599999}, {"open_time": 1758891600000, "open": 102.61, "high": 103.24, "low": 102.61, "close": 103.24, "volume": 1.374, "close_time": 1758895199999}, {"open_time": 1758895200000, "open": 102.73, "high": 102.98, "low": 102.42, "close": 102.45, "volume": 25.265, "close_time": 1758898799999}, {"open_time": 1758898800000, "open": 103.0, "high": 103.65, "low": 103.0, "close": 103.65, "volume": 5.812, "close_time": 1758902399999}, {"open_time": 1758902400000, "open": 103.87, "high": 103.99, "low": 103.76, "close": 103.99, "volume": 3.878, "close_time": 1758905999999}, {"open_time": 1758906000000, "open": 103.99, "high": 104.7, "low": 103.63, "close": 104.7, "volume": 24.942, "close_time": 1758909599999}, {"open_time": 1758909600000, "open": 104.69, "high": 104.69, "low": 104.63, "close": 104.63, "volume": 0.593, "close_time": 1758913199999}, {"open_time": 1758913200000, "open": 104.22, "high": 104.22, "low": 103.67, "close": 103.67, "volume": 15.689, "close_time": 1758916799999}, {"open_time": 1758916800000, "open": 104.22, "high": 104.22, "low": 103.83, "close": 103.83, "volume": 4.239, "close_time": 1758920399999}, {"open_time": 1758920400000, "open": 103.75, "high": 104.3, "low": 103.75, "close": 104.3, "volume": 5.712, "close_time": 1758923999999}, {"open_time": 1758924000000, "open": 104.49, "high": 104.61, "low": 104.04, "close": 104.59, "volume": 14.284, "close_time": 1758927599999}, {"open_time": 1758927600000, "open": 104.52, "high": 104.59, "low": 104.52, "close": 104.59, "volume": 1.412, "close_time": 1758931199999}, {"open_time": 1758931200000, "open": 104.45, "high": 104.66, "low": 104.07, "close": 104.56, "volume": 2.756, "close_time": 1758934799999}, {"open_time": 1758934800000, "open": 104.56, "high": 104.56, "low": 103.64, "close": 103.64, "volume": 8.109, "close_time": 1758938399999}, {"open_time": 1758938400000, "open": 103.71, "high": 103.9, "low": 103.47, "close": 103.47, "volume": 7.203, "close_time": 1758941999999}, {"open_time": 1758942000000, "open": 103.85, "high": 103.96, "low": 103.85, "close": 103.96, "volume": 3.588, "close_time": 1758945599999}, {"open_time": 1758945600000, "open": 103.91, "high": 103.91, "low": 103.57, "close": 103.57, "volume": 0.636, "close_time": 1758949199999}, {"open_time": 1758949200000, "open": 103.57, "high": 103.57, "low": 103.57, "close": 103.57, "volume": 0.0, "close_time": 1758952799999}, {"open_time": 1758952800000, "open": 104.03, "high": 104.03, "low": 103.86, "close": 103.86, "volume": 0.689, "close_time": 1758956399999}, {"open_time": 1758956400000, "open": 103.9, "high": 103.96, "low": 103.66, "close": 103.66, "volume": 4.479, "close_time": 1758959999999}, {"open_time": 1758960000000, "open": 103.51, "high": 103.51, "low": 103.51, "close": 103.51, "volume": 3.931, "close_time": 1758963599999}, {"open_time": 1758963600000, "open": 103.48, "high": 103.88, "low": 103.08, "close": 103.88, "volume": 10.76, "close_time": 1758967199999}, {"open_time": 1758967200000, "open": 103.97, "high": 104.3, "low": 103.97, "close": 104.3, "volume": 8.824, "close_time": 1758970799999}, {"open_time": 1758970800000, "open": 104.26, "high": 104.26, "low": 104.26, "close": 104.26, "volume": 4.928, "close_time": 1758974399999}, {"open_time": 1758974400000, "open": 104.22, "high": 104.4, "low": 104.22, "close": 104.4, "volume": 1.307, "close_time": 1758977999999}, {"open_time": 1758978000000, "open": 104.46, "high": 104.54, "low": 104.45, "close": 104.54, "volume": 7.606, "close_time": 1758981599999}, {"open_time": 1758981600000, "open": 104.56, "high": 104.7, "low": 104.28, "close": 104.5, "volume": 1.301, "close_time": 1758985199999}, {"open_time": 1758985200000, "open": 103.95, "high": 104.85, "low": 103.94, "close": 104.85, "volume": 8.132, "close_time": 1758988799999}, {"open_time": 1758988800000, "open": 104.94, "high": 104.94, "low": 104.22, "close": 104.94, "volume": 0.717, "close_time": 1758992399999}, {"open_time": 1758992400000, "open": 104.74, "high": 104.82, "low": 104.22, "close": 104.34, "volume": 16.34, "close_time": 1758995999999}, {"open_time": 1758996000000, "open": 104.53, "high": 104.77, "low": 104.48, "close": 104.77, "volume": 5.137, "close_time": 1758999599999}, {"open_time": 1758999600000, "open": 104.75, "high": 104.77, "low": 104.15, "close": 104.18, "volume": 141.418, "close_time": 1759003199999}, {"open_time": 1759003200000, "open": 104.57, "high": 104.72, "low": 104.57, "close": 104.57, "volume": 8.36, "close_time": 1759006799999}, {"open_time": 1759006800000, "open": 104.74, "high": 104.74, "low": 104.74, "close": 104.74, "volume": 0.019, "close_time": 1759010399999}, {"open_time": 1759010400000, "open": 104.79, "high": 104.96, "low": 104.79, "close": 104.96, "volume": 2.986, "close_time": 1759013999999}, {"open_time": 1759014000000, "open": 104.64, "high": 104.64, "low": 104.32, "close": 104.32, "volume": 2.419, "close_time": 1759017599999}, {"open_time": 1759017600000, "open": 104.23, "high": 104.9, "low": 103.95, "close": 104.19, "volume": 13.569, "close_time": 1759021199999}, {"open_time": 1759021200000, "open": 104.04, "high": 104.18, "low": 103.61, "close": 103.84, "volume": 31.55, "close_time": 1759024799999}, {"open_time": 1759024800000, "open": 103.84, "high": 103.84, "low": 103.84, "close": 103.84, "volume": 0.0, "close_time": 1759028399999}, {"open_time": 1759028400000, "open": 103.95, "high": 104.07, "low": 103.6, "close": 103.61, "volume": 4.002, "close_time": 1759031999999}, {"open_time": 1759032000000, "open": 103.9, "high": 103.9, "low": 103.9, "close": 103.9, "volume": 0.82, "close_time": 1759035599999}, {"open_time": 1759035600000, "open": 103.91, "high": 104.09, "low": 103.76, "close": 104.06, "volume": 14.211, "close_time": 1759039199999}, {"open_time": 1759039200000, "open": 104.03, "high": 104.03, "low": 103.69, "close": 103.69, "volume": 0.839, "close_time": 1759042799999}, {"open_time": 1759042800000, "open": 103.96, "high": 103.97, "low": 103.96, "close": 103.97, "volume": 4.503, "close_time": 1759046399999}, {"open_time": 1759046400000, "open": 103.61, "high": 103.61, "low": 103.6, "close": 103.6, "volume": 2.19, "close_time": 1759049999999}, {"open_time": 1759050000000, "open": 103.48, "high": 103.63, "low": 103.08, "close": 103.63, "volume": 8.937, "close_time": 1759053599999}, {"open_time": 1759053600000, "open": 103.45, "high": 103.45, "low": 103.37, "close": 103.37, "volume": 0.116, "close_time": 1759057199999}, {"open_time": 1759057200000, "open": 103.24, "high": 103.61, "low": 100.0, "close": 103.29, "volume": 70.233, "close_time": 1759060799999}, {"open_time": 1759060800000, "open": 103.26, "high": 103.26, "low": 102.91, "close": 102.91, "volume": 0.283, "close_time": 1759064399999}, {"open_time": 1759064400000, "open": 103.16, "high": 103.99, "low": 103.16, "close": 103.99, "volume": 19.334, "close_time": 1759067999999}, {"open_time": 1759068000000, "open": 103.99, "high": 103.99, "low": 103.99, "close": 103.99, "volume": 0.0, "close_time": 1759071599999}, {"open_time": 1759071600000, "open": 104.3, "high": 104.3, "low": 104.3, "close": 104.3, "volume": 0.131, "close_time": 1759075199999}, {"open_time": 1759075200000, "open": 104.43, "high": 104.71, "low": 104.31, "close": 104.31, "volume": 2.731, "close_time": 1759078799999}, {"open_time": 1759078800000, "open": 104.85, "high": 105.11, "low": 104.85, "close": 105.11, "volume": 16.817, "close_time": 1759082399999}, {"open_time": 1759082400000, "open": 104.99, "high": 105.24, "low": 104.71, "close": 105.23, "volume": 2.444, "close_time": 1759085999999}, {"open_time": 1759086000000, "open": 105.23, "high": 105.47, "low": 105.08, "close": 105.47, "volume": 25.766, "close_time": 1759089599999}, {"open_time": 1759089600000, "open": 105.47, "high": 105.92, "low": 105.0, "close": 105.57, "volume": 38.751, "close_time": 1759093199999}, {"open_time": 1759093200000, "open": 105.91, "high": 106.14, "low": 105.91, "close": 105.94, "volume": 50.493, "close_time": 1759096799999}, {"open_time": 1759096800000, "open": 105.62, "high": 106.92, "low": 105.62, "close": 106.92, "volume": 17.962, "close_time": 1759100399999}, {"open_time": 1759100400000, "open": 106.93, "high": 107.0, "low": 106.89, "close": 106.91, "volume": 5.045, "close_time": 1759103999999}, {"open_time": 1759104000000, "open": 106.41, "high": 106.95, "low": 106.39, "close": 106.94, "volume": 1.731, "close_time": 1759107599999}, {"open_time": 1759107600000, "open": 106.9, "high": 106.98, "low": 106.89, "close": 106.89, "volume": 2.594, "close_time": 1759111199999}, {"open_time": 1759111200000, "open": 106.98, "high": 107.15, "low": 106.47, "close": 107.15, "volume": 12.115, "close_time": 1759114799999}, {"open_time": 1759114800000, "open": 106.44, "high": 106.75, "low": 106.44, "close": 106.75, "volume": 2.489, "close_time": 1759118399999}, {"open_time": 1759118400000, "open": 106.88, "high": 106.89, "low": 106.12, "close": 106.12, "volume": 9.492, "close_time": 1759121999999}, {"open_time": 1759122000000, "open": 106.11, "high": 106.11, "low": 105.96, "close": 105.96, "volume": 0.256, "close_time": 1759125599999}, {"open_time": 1759125600000, "open": 105.71, "high": 105.88, "low": 105.56, "close": 105.88, "volume": 1.679, "close_time": 1759129199999}, {"open_time": 1759129200000, "open": 105.58, "high": 106.02, "low": 105.57, "close": 106.02, "volume": 6.728, "close_time": 1759132799999}, {"open_time": 1759132800000, "open": 105.58, "high": 105.6, "low": 105.57, "close": 105.6, "volume": 1.076, "close_time": 1759136399999}, {"open_time": 1759136400000, "open": 105.92, "high": 105.92, "low": 105.59, "close": 105.64, "volume": 6.568, "close_time": 1759139999999}, {"open_time": 1759140000000, "open": 105.75, "high": 106.13, "low": 105.75, "close": 106.13, "volume": 9.251, "close_time": 1759143599999}, {"open_time": 1759143600000, "open": 105.55, "high": 105.95, "low": 105.5, "close": 105.84, "volume": 3.805, "close_time": 1759147199999}, {"open_time": 1759147200000, "open": 105.93, "high": 105.93, "low": 105.47, "close": 105.71, "volume": 1.554, "close_time": 1759150799999}, {"open_time": 1759150800000, "open": 105.52, "high": 106.66, "low": 105.51, "close": 106.66, "volume": 15.374, "close_time": 1759154399999}, {"open_time": 1759154400000, "open": 106.68, "high": 107.39, "low": 105.99, "close": 106.74, "volume": 29.433, "close_time": 1759157999999}, {"open_time": 1759158000000, "open": 106.42, "high": 106.42, "low": 106.15, "close": 106.15, "volume": 4.497, "close_time": 1759161599999}, {"open_time": 1759161600000, "open": 106.21, "high": 106.79, "low": 105.96, "close": 105.96, "volume": 78.731, "close_time": 1759165199999}, {"open_time": 1759165200000, "open": 106.07, "high": 106.07, "low": 105.52, "close": 105.96, "volume": 11.565, "close_time": 1759168799999}, {"open_time": 1759168800000, "open": 105.64, "high": 105.69, "low": 105.64, "close": 105.69, "volume": 0.345, "close_time": 1759172399999}, {"open_time": 1759172400000, "open": 106.34, "high": 106.34, "low": 106.34, "close": 106.34, "volume": 0.134, "close_time": 1759175999999}, {"open_time": 1759176000000, "open": 105.94, "high": 107.04, "low": 105.94, "close": 107.04, "volume": 7.763, "close_time": 1759179599999}, {"open_time": 1759179600000, "open": 107.2, "high": 107.21, "low": 106.72, "close": 106.72, "volume": 5.053, "close_time": 1759183199999}, {"open_time": 1759183200000, "open": 106.44, "high": 107.13, "low": 106.43, "close": 107.13, "volume": 9.571, "close_time": 1759186799999}, {"open_time": 1759186800000, "open": 107.13, "high": 107.13, "low": 106.39, "close": 107.05, "volume": 18.535, "close_time": 1759190399999}, {"open_time": 1759190400000, "open": 107.04, "high": 107.2, "low": 106.66, "close": 107.04, "volume": 5.859, "close_time": 1759193999999}, {"open_time": 1759194000000, "open": 107.19, "high": 107.19, "low": 107.11, "close": 107.11, "volume": 0.094, "close_time": 1759197599999}, {"open_time": 1759197600000, "open": 106.69, "high": 106.69, "low": 106.69, "close": 106.69, "volume": 2.326, "close_time": 1759201199999}, {"open_time": 1759201200000, "open": 106.39, "high": 106.78, "low": 106.38, "close": 106.68, "volume": 5.248, "close_time": 1759204799999}, {"open_time": 1759204800000, "open": 106.73, "high": 106.73, "low": 106.7, "close": 106.7, "volume": 0.115, "close_time": 1759208399999}, {"open_time": 1759208400000, "open": 106.11, "high": 106.59, "low": 105.98, "close": 106.59, "volume": 2.733, "close_time": 1759211999999}, {"open_time": 1759212000000, "open": 106.37, "high": 106.73, "low": 106.09, "close": 106.13, "volume": 5.524, "close_time": 1759215599999}, {"open_time": 1759215600000, "open": 106.66, "high": 106.66, "low": 105.61, "close": 105.61, "volume": 4.794, "close_time": 1759219199999}, {"open_time": 1759219200000, "open": 105.87, "high": 105.87, "low": 105.56, "close": 105.56, "volume": 0.375, "close_time": 1759222799999}, {"open_time": 1759222800000, "open": 105.54, "high": 105.67, "low": 105.41, "close": 105.41, "volume": 4.977, "close_time": 1759226399999}, {"open_time": 1759226400000, "open": 105.58, "high": 105.58, "low": 105.51, "close": 105.51, "volume": 0.307, "close_time": 1759229999999}, {"open_time": 1759230000000, "open": 105.22, "high": 105.22, "low": 105.21, "close": 105.21, "volume": 0.751, "close_time": 1759233599999}, {"open_time": 1759233600000, "open": 105.21, "high": 105.21, "low": 105.21, "close": 105.21, "volume": 0.0, "close_time": 1759237199999}, {"open_time": 1759237200000, "open": 105.3, "high": 105.67, "low": 105.11, "close": 105.11, "volume": 27.231, "close_time": 1759240799999}, {"open_time": 1759240800000, "open": 105.11, "high": 105.41, "low": 104.72, "close": 105.2, "volume": 21.042, "close_time": 1759244399999}, {"open_time": 1759244400000, "open": 104.72, "high": 104.72, "low": 103.89, "close": 104.23, "volume": 55.344, "close_time": 1759247999999}, {"open_time": 1759248000000, "open": 104.51, "high": 104.57, "low": 104.27, "close": 104.56, "volume": 10.716, "close_time": 1759251599999}, {"open_time": 1759251600000, "open": 104.66, "high": 104.74, "low": 104.66, "close": 104.74, "volume": 0.52, "close_time": 1759255199999}, {"open_time": 1759255200000, "open": 104.3, "high": 105.12, "low": 103.91, "close": 104.94, "volume": 12.378, "close_time": 1759258799999}, {"open_time": 1759258800000, "open": 105.22, "high": 106.92, "low": 105.22, "close": 106.92, "volume": 25.418, "close_time": 1759262399999}, {"open_time": 1759262400000, "open": 106.89, "high": 107.51, "low": 106.58, "close": 107.51, "volume": 46.19, "close_time": 1759265999999}, {"open_time": 1759266000000, "open": 107.0, "high": 107.51, "low": 106.74, "close": 106.74, "volume": 31.914, "close_time": 1759269599999}, {"open_time": 1759269600000, "open": 107.15, "high": 107.16, "low": 106.53, "close": 106.53, "volume": 14.744, "close_time": 1759273199999}, {"open_time": 1759273200000, "open": 106.38, "high": 107.07, "low": 106.35, "close": 106.95, "volume": 5.92, "close_time": 1759276799999}, {"open_time": 1759276800000, "open": 107.06, "high": 107.06, "low": 106.38, "close": 106.51, "volume": 3.696, "close_time": 1759280399999}, {"open_time": 1759280400000, "open": 106.28, "high": 106.79, "low": 106.19, "close": 106.79, "volume": 9.374, "close_time": 1759283999999}, {"open_time": 1759284000000, "open": 106.18, "high": 106.18, "low": 106.11, "close": 106.11, "volume": 12.819, "close_time": 1759287599999}, {"open_time": 1759287600000, "open": 106.34, "high": 106.38, "low": 105.72, "close": 105.72, "volume": 9.931, "close_time": 1759291199999}, {"open_time": 1759291200000, "open": 105.71, "high": 106.04, "low": 105.71, "close": 106.04, "volume": 12.931, "close_time": 1759294799999}, {"open_time": 1759294800000, "open": 106.37, "high": 106.71, "low": 106.37, "close": 106.64, "volume": 3.172, "close_time": 1759298399999}, {"open_time": 1759298400000, "open": 105.98, "high": 106.01, "low": 105.54, "close": 105.54, "volume": 8.084, "close_time": 1759301999999}, {"open_time": 1759302000000, "open": 105.78, "high": 105.78, "low": 105.78, "close": 105.78, "volume": 0.283, "close_time": 1759305599999}, {"open_time": 1759305600000, "open": 105.95, "high": 108.86, "low": 105.95, "close": 108.86, "volume": 57.709, "close_time": 1759309199999}, {"open_time": 1759309200000, "open": 108.92, "high": 110.56, "low": 107.73, "close": 110.56, "volume": 131.095, "close_time": 1759312799999}, {"open_time": 1759312800000, "open": 109.95, "high": 109.95, "low": 109.34, "close": 109.34, "volume": 8.458, "close_time": 1759316399999}, {"open_time": 1759316400000, "open": 109.57, "high": 110.66, "low": 109.4, "close": 110.03, "volume": 28.742, "close_time": 1759319999999}, {"open_time": 1759320000000, "open": 110.03, "high": 110.71, "low": 109.98, "close": 110.71, "volume": 11.127, "close_time": 1759323599999}, {"open_time": 1759323600000, "open": 110.78, "high": 111.06, "low": 110.53, "close": 110.87, "volume": 22.658, "close_time": 1759327199999}, {"open_time": 1759327200000, "open": 111.1, "high": 111.49, "low": 110.71, "close": 111.06, "volume": 117.974, "close_time": 1759330799999}, {"open_time": 1759330800000, "open": 111.06, "high": 111.86, "low": 111.06, "close": 111.46, "volume": 19.607, "close_time": 1759334399999}, {"open_time": 1759334400000, "open": 111.47, "high": 111.67, "low": 111.47, "close": 111.67, "volume": 6.726, "close_time": 1759337999999}, {"open_time": 1759338000000, "open": 111.15, "high": 111.15, "low": 110.64, "close": 110.7, "volume": 9.839, "close_time": 1759341599999}, {"open_time": 1759341600000, "open": 111.09, "high": 111.3, "low": 110.82, "close": 111.08, "volume": 2.81, "close_time": 1759345199999}, {"open_time": 1759345200000, "open": 111.28, "high": 112.44, "low": 111.11, "close": 111.98, "volume": 39.397, "close_time": 1759348799999}, {"open_time": 1759348800000, "open": 111.56, "high": 112.26, "low": 111.56, "close": 112.24, "volume": 1.99, "close_time": 1759352399999}, {"open_time": 1759352400000, "open": 111.93, "high": 112.05, "low": 111.65, "close": 112.05, "volume": 4.531, "close_time": 1759355999999}, {"open_time": 1759356000000, "open": 112.05, "high": 114.84, "low": 111.03, "close": 114.84, "volume": 224.709, "close_time": 1759359599999}, {"open_time": 1759359600000, "open": 114.31, "high": 115.1, "low": 114.02, "close": 115.1, "volume": 133.103, "close_time": 1759363199999}, {"open_time": 1759363200000, "open": 115.1, "high": 118.41, "low": 115.1, "close": 117.88, "volume": 126.839, "close_time": 1759366799999}, {"open_time": 1759366800000, "open": 118.33, "high": 121.2, "low": 117.59, "close": 121.2, "volume": 108.075, "close_time": 1759370399999}, {"open_time": 1759370400000, "open": 121.14, "high": 121.14, "low": 117.89, "close": 117.93, "volume": 88.065, "close_time": 1759373999999}, {"open_time": 1759374000000, "open": 118.21, "high": 118.82, "low": 117.77, "close": 118.36, "volume": 21.915, "close_time": 1759377599999}, {"open_time": 1759377600000, "open": 118.47, "high": 118.55, "low": 117.56, "close": 117.85, "volume": 8.506, "close_time": 1759381199999}, {"open_time": 1759381200000, "open": 117.97, "high": 118.35, "low": 117.88, "close": 118.1, "volume": 2.084, "close_time": 1759384799999}, {"open_time": 1759384800000, "open": 118.31, "high": 118.37, "low": 117.88, "close": 117.88, "volume": 3.52, "close_time": 1759388399999}, {"open_time": 1759388400000, "open": 118.22, "high": 119.84, "low": 118.22, "close": 119.29, "volume": 32.848, "close_time": 1759391999999}, {"open_time": 1759392000000, "open": 119.44, "high": 119.76, "low": 118.82, "close": 119.05, "volume": 5.434, "close_time": 1759395599999}, {"open_time": 1759395600000, "open": 118.99, "high": 120.12, "low": 118.98, "close": 120.12, "volume": 5.072, "close_time": 1759399199999}, {"open_time": 1759399200000, "open": 120.15, "high": 122.37, "low": 119.92, "close": 122.15, "volume": 134.805, "close_time": 1759402799999}, {"open_time": 1759402800000, "open": 122.15, "high": 122.65, "low": 119.76, "close": 119.76, "volume": 36.052, "close_time": 1759406399999}, {"open_time": 1759406400000, "open": 119.71, "high": 120.18, "low": 119.51, "close": 119.94, "volume": 35.31, "close_time": 1759409999999}, {"open_time": 1759410000000, "open": 119.46, "high": 119.51, "low": 118.19, "close": 118.81, "volume": 49.726, "close_time": 1759413599999}, {"open_time": 1759413600000, "open": 118.81, "high": 118.92, "low": 117.27, "close": 117.27, "volume": 20.184, "close_time": 1759417199999}, {"open_time": 1759417200000, "open": 117.32, "high": 118.96, "low": 117.32, "close": 118.96, "volume": 20.995, "close_time": 1759420799999}, {"open_time": 1759420800000, "open": 119.07, "high": 119.58, "low": 118.02, "close": 119.27, "volume": 37.378, "close_time": 1759424399999}, {"open_time": 1759424400000, "open": 118.4, "high": 119.19, "low": 118.4, "close": 119.19, "volume": 6.46, "close_time": 1759427999999}, {"open_time": 1759428000000, "open": 119.29, "high": 119.99, "low": 118.84, "close": 119.66, "volume": 12.506, "close_time": 1759431599999}, {"open_time": 1759431600000, "open": 118.95, "high": 119.82, "low": 118.95, "close": 119.82, "volume": 3.088, "close_time": 1759435199999}, {"open_time": 1759435200000, "open": 119.33, "high": 119.89, "low": 119.31, "close": 119.7, "volume": 20.722, "close_time": 1759438799999}, {"open_time": 1759438800000, "open": 119.7, "high": 119.98, "low": 119.36, "close": 119.87, "volume": 56.346, "close_time": 1759442399999}, {"open_time": 1759442400000, "open": 119.69, "high": 119.83, "low": 119.08, "close": 119.1, "volume": 10.244, "close_time": 1759445999999}, {"open_time": 1759446000000, "open": 119.29, "high": 119.74, "low": 119.1, "close": 119.74, "volume": 14.369, "close_time": 1759449599999}, {"open_time": 1759449600000, "open": 119.64, "high": 119.64, "low": 118.02, "close": 118.43, "volume": 61.902, "close_time": 1759453199999}, {"open_time": 1759453200000, "open": 118.44, "high": 118.6, "low": 117.61, "close": 117.98, "volume": 34.44, "close_time": 1759456799999}, {"open_time": 1759456800000, "open": 117.9, "high": 118.27, "low": 117.4, "close": 117.54, "volume": 21.592, "close_time": 1759460399999}, {"open_time": 1759460400000, "open": 118.07, "high": 118.22, "low": 117.37, "close": 117.37, "volume": 20.934, "close_time": 1759463999999}, {"open_time": 1759464000000, "open": 117.74, "high": 118.69, "low": 117.74, "close": 118.01, "volume": 28.419, "close_time": 1759467599999}, {"open_time": 1759467600000, "open": 117.55, "high": 118.18, "low": 117.12, "close": 117.12, "volume": 6.21, "close_time": 1759471199999}, {"open_time": 1759471200000, "open": 117.36, "high": 117.36, "low": 116.49, "close": 116.79, "volume": 13.845, "close_time": 1759474799999}, {"open_time": 1759474800000, "open": 116.87, "high": 116.88, "low": 116.02, "close": 116.35, "volume": 16.712, "close_time": 1759478399999}, {"open_time": 1759478400000, "open": 116.47, "high": 116.7, "low": 115.86, "close": 116.69, "volume": 15.988, "close_time": 1759481999999}, {"open_time": 1759482000000, "open": 116.7, "high": 117.12, "low": 116.67, "close": 117.12, "volume": 6.154, "close_time": 1759485599999}, {"open_time": 1759485600000, "open": 117.18, "high": 117.23, "low": 117.11, "close": 117.23, "volume": 4.69, "close_time": 1759489199999}, {"open_time": 1759489200000, "open": 117.38, "high": 117.66, "low": 117.38, "close": 117.49, "volume": 6.115, "close_time": 1759492799999}, {"open_time": 1759492800000, "open": 117.26, "high": 118.14, "low": 117.26, "close": 117.99, "volume": 5.798, "close_time": 1759496399999}, {"open_time": 1759496400000, "open": 117.7, "high": 118.42, "low": 117.69, "close": 118.29, "volume": 20.531, "close_time": 1759499999999}, {"open_time": 1759500000000, "open": 117.9, "high": 119.51, "low": 117.63, "close": 119.44, "volume": 31.188, "close_time": 1759503599999}, {"open_time": 1759503600000, "open": 118.84, "high": 120.06, "low": 118.46, "close": 120.06, "volume": 22.003, "close_time": 1759507199999}, {"open_time": 1759507200000, "open": 119.9, "high": 120.93, "low": 119.89, "close": 120.71, "volume": 65.334, "close_time": 1759510799999}, {"open_time": 1759510800000, "open": 120.41, "high": 123.0, "low": 118.71, "close": 121.64, "volume": 299.183, "close_time": 1759514399999}, {"open_time": 1759514400000, "open": 121.25, "high": 124.6, "low": 121.13, "close": 123.36, "volume": 117.275, "close_time": 1759517999999}, {"open_time": 1759518000000, "open": 122.89, "high": 123.82, "low": 122.33, "close": 122.34, "volume": 21.312, "close_time": 1759521599999}, {"open_time": 1759521600000, "open": 122.27, "high": 122.37, "low": 121.63, "close": 122.37, "volume": 37.488, "close_time": 1759525199999}, {"open_time": 1759525200000, "open": 122.27, "high": 122.27, "low": 121.13, "close": 121.57, "volume": 38.583, "close_time": 1759528799999}, {"open_time": 1759528800000, "open": 121.63, "high": 121.63, "low": 120.7, "close": 120.7, "volume": 9.858, "close_time": 1759532399999}, {"open_time": 1759532400000, "open": 120.64, "high": 120.93, "low": 120.39, "close": 120.39, "volume": 1.84, "close_time": 1759535999999}, {"open_time": 1759536000000, "open": 120.4, "high": 120.82, "low": 119.99, "close": 120.57, "volume": 17.654, "close_time": 1759539599999}, {"open_time": 1759539600000, "open": 120.17, "high": 120.45, "low": 118.16, "close": 119.71, "volume": 49.503, "close_time": 1759543199999}, {"open_time": 1759543200000, "open": 119.75, "high": 120.12, "low": 119.09, "close": 119.71, "volume": 65.488, "close_time": 1759546799999}, {"open_time": 1759546800000, "open": 119.91, "high": 119.95, "low": 119.32, "close": 119.32, "volume": 1.428, "close_time": 1759550399999}, {"open_time": 1759550400000, "open": 119.49, "high": 119.49, "low": 118.87, "close": 119.34, "volume": 7.075, "close_time": 1759553999999}, {"open_time": 1759554000000, "open": 119.3, "high": 119.4, "low": 118.93, "close": 118.93, "volume": 8.899, "close_time": 1759557599999}, {"open_time": 1759557600000, "open": 119.32, "high": 119.43, "low": 119.12, "close": 119.12, "volume": 4.585, "close_time": 1759561199999}, {"open_time": 1759561200000, "open": 119.33, "high": 119.33, "low": 118.46, "close": 118.46, "volume": 1.782, "close_time": 1759564799999}, {"open_time": 1759564800000, "open": 118.39, "high": 118.39, "low": 118.32, "close": 118.32, "volume": 0.302, "close_time": 1759568399999}, {"open_time": 1759568400000, "open": 118.7, "high": 118.7, "low": 118.17, "close": 118.55, "volume": 6.489, "close_time": 1759571999999}, {"open_time": 1759572000000, "open": 118.46, "high": 118.82, "low": 118.16, "close": 118.16, "volume": 12.539, "close_time": 1759575599999}, {"open_time": 1759575600000, "open": 118.12, "high": 118.19, "low": 117.76, "close": 118.06, "volume": 6.033, "close_time": 1759579199999}, {"open_time": 1759579200000, "open": 118.16, "high": 118.23, "low": 117.99, "close": 118.02, "volume": 2.509, "close_time": 1759582799999}, {"open_time": 1759582800000, "open": 118.3, "high": 118.78, "low": 118.07, "close": 118.07, "volume": 5.903, "close_time": 1759586399999}, {"open_time": 1759586400000, "open": 118.45, "high": 118.79, "low": 117.61, "close": 117.61, "volume": 11.63, "close_time": 1759589999999}, {"open_time": 1759590000000, "open": 117.95, "high": 118.06, "low": 117.54, "close": 117.63, "volume": 12.659, "close_time": 1759593599999}, {"open_time": 1759593600000, "open": 118.25, "high": 118.74, "low": 118.17, "close": 118.23, "volume": 7.062, "close_time": 1759597199999}, {"open_time": 1759597200000, "open": 118.6, "high": 118.6, "low": 117.64, "close": 117.64, "volume": 7.136, "close_time": 1759600799999}, {"open_time": 1759600800000, "open": 118.71, "high": 118.77, "low": 118.32, "close": 118.68, "volume": 1.249, "close_time": 1759604399999}, {"open_time": 1759604400000, "open": 118.78, "high": 119.2, "low": 118.7, "close": 119.08, "volume": 4.577, "close_time": 1759607999999}, {"open_time": 1759608000000, "open": 118.99, "high": 119.15, "low": 118.5, "close": 119.12, "volume": 1.483, "close_time": 1759611599999}, {"open_time": 1759611600000, "open": 119.12, "high": 119.39, "low": 118.89, "close": 119.08, "volume": 16.292, "close_time": 1759615199999}, {"open_time": 1759615200000, "open": 119.51, "high": 120.17, "low": 119.16, "close": 119.25, "volume": 18.588, "close_time": 1759618799999}, {"open_time": 1759618800000, "open": 120.15, "high": 120.54, "low": 119.0, "close": 120.3, "volume": 15.734, "close_time": 1759622399999}, {"open_time": 1759622400000, "open": 120.54, "high": 121.73, "low": 120.16, "close": 120.88, "volume": 23.744, "close_time": 1759625999999}, {"open_time": 1759626000000, "open": 121.25, "high": 122.08, "low": 121.07, "close": 122.08, "volume": 8.577, "close_time": 1759629599999}, {"open_time": 1759629600000, "open": 122.1, "high": 124.11, "low": 122.1, "close": 123.69, "volume": 31.14, "close_time": 1759633199999}, {"open_time": 1759633200000, "open": 123.52, "high": 124.06, "low": 122.52, "close": 122.52, "volume": 111.504, "close_time": 1759636799999}, {"open_time": 1759636800000, "open": 122.64, "high": 122.84, "low": 121.13, "close": 121.57, "volume": 17.806, "close_time": 1759640399999}, {"open_time": 1759640400000, "open": 120.99, "high": 121.57, "low": 120.76, "close": 121.57, "volume": 9.727, "close_time": 1759643999999}, {"open_time": 1759644000000, "open": 121.65, "high": 122.02, "low": 120.94, "close": 121.32, "volume": 7.034, "close_time": 1759647599999}, {"open_time": 1759647600000, "open": 121.49, "high": 122.34, "low": 121.49, "close": 122.34, "volume": 45.555, "close_time": 1759651199999}, {"open_time": 1759651200000, "open": 122.35, "high": 122.35, "low": 121.65, "close": 121.75, "volume": 3.1, "close_time": 1759654799999}, {"open_time": 1759654800000, "open": 122.28, "high": 122.28, "low": 120.89, "close": 120.89, "volume": 19.065, "close_time": 1759658399999}, {"open_time": 1759658400000, "open": 120.74, "high": 120.74, "low": 120.06, "close": 120.43, "volume": 12.046, "close_time": 1759661999999}, {"open_time": 1759662000000, "open": 120.01, "high": 120.85, "low": 119.57, "close": 120.32, "volume": 14.938, "close_time": 1759665599999}, {"open_time": 1759665600000, "open": 119.72, "high": 119.75, "low": 119.57, "close": 119.59, "volume": 5.589, "close_time": 1759669199999}, {"open_time": 1759669200000, "open": 119.98, "high": 120.33, "low": 119.98, "close": 120.26, "volume": 6.805, "close_time": 1759672799999}, {"open_time": 1759672800000, "open": 120.66, "high": 120.66, "low": 120.13, "close": 120.13, "volume": 137.567, "close_time": 1759676399999}, {"open_time": 1759676400000, "open": 119.78, "high": 119.78, "low": 119.63, "close": 119.73, "volume": 2.553, "close_time": 1759679999999}, {"open_time": 1759680000000, "open": 120.33, "high": 120.35, "low": 119.44, "close": 119.44, "volume": 6.487, "close_time": 1759683599999}, {"open_time": 1759683600000, "open": 119.61, "high": 119.98, "low": 119.35, "close": 119.58, "volume": 13.613, "close_time": 1759687199999}, {"open_time": 1759687200000, "open": 119.93, "high": 119.93, "low": 118.98, "close": 119.39, "volume": 6.644, "close_time": 1759690799999}, {"open_time": 1759690800000, "open": 118.92, "high": 119.08, "low": 118.44, "close": 118.44, "volume": 10.333, "close_time": 1759694399999}, {"open_time": 1759694400000, "open": 119.26, "high": 119.26, "low": 118.67, "close": 119.0, "volume": 7.349, "close_time": 1759697999999}, {"open_time": 1759698000000, "open": 118.89, "high": 118.89, "low": 118.44, "close": 118.44, "volume": 3.534, "close_time": 1759701599999}, {"open_time": 1759701600000, "open": 119.2, "high": 119.47, "low": 118.72, "close": 119.13, "volume": 5.323, "close_time": 1759705199999}, {"open_time": 1759705200000, "open": 118.96, "high": 118.98, "low": 118.88, "close": 118.9, "volume": 23.708, "close_time": 1759708799999}, {"open_time": 1759708800000, "open": 118.62, "high": 119.99, "low": 118.23, "close": 118.23, "volume": 34.804, "close_time": 1759712399999}, {"open_time": 1759712400000, "open": 118.42, "high": 119.51, "low": 118.23, "close": 119.28, "volume": 147.69, "close_time": 1759715999999}, {"open_time": 1759716000000, "open": 119.48, "high": 120.38, "low": 119.48, "close": 119.9, "volume": 24.982, "close_time": 1759719599999}, {"open_time": 1759719600000, "open": 120.45, "high": 121.16, "low": 120.26, "close": 120.76, "volume": 24.045, "close_time": 1759723199999}, {"open_time": 1759723200000, "open": 120.66, "high": 120.66, "low": 119.59, "close": 119.78, "volume": 11.072, "close_time": 1759726799999}, {"open_time": 1759726800000, "open": 119.55, "high": 120.56, "low": 119.51, "close": 120.56, "volume": 5.798, "close_time": 1759730399999}, {"open_time": 1759730400000, "open": 120.6, "high": 121.29, "low": 120.22, "close": 120.23, "volume": 123.971, "close_time": 1759733999999}, {"open_time": 1759734000000, "open": 121.01, "high": 121.01, "low": 119.78, "close": 119.78, "volume": 12.264, "close_time": 1759737599999}, {"open_time": 1759737600000, "open": 119.83, "high": 120.71, "low": 119.78, "close": 119.84, "volume": 43.628, "close_time": 1759741199999}, {"open_time": 1759741200000, "open": 120.51, "high": 120.83, "low": 120.23, "close": 120.56, "volume": 7.957, "close_time": 1759744799999}, {"open_time": 1759744800000, "open": 120.5, "high": 120.81, "low": 120.22, "close": 120.37, "volume": 2.398, "close_time": 1759748399999}, {"open_time": 1759748400000, "open": 119.89, "high": 120.52, "low": 119.79, "close": 119.98, "volume": 16.961, "close_time": 1759751999999}, {"open_time": 1759752000000, "open": 120.86, "high": 120.86, "low": 119.56, "close": 120.04, "volume": 7.737, "close_time": 1759755599999}, {"open_time": 1759755600000, "open": 120.27, "high": 120.43, "low": 119.66, "close": 120.42, "volume": 16.087, "close_time": 1759759199999}, {"open_time": 1759759200000, "open": 120.57, "high": 120.85, "low": 119.56, "close": 119.82, "volume": 54.073, "close_time": 1759762799999}, {"open_time": 1759762800000, "open": 120.59, "high": 121.16, "low": 119.56, "close": 120.52, "volume": 14.741, "close_time": 1759766399999}, {"open_time": 1759766400000, "open": 120.54, "high": 120.61, "low": 119.01, "close": 119.74, "volume": 31.401, "close_time": 1759769999999}, {"open_time": 1759770000000, "open": 119.51, "high": 120.11, "low": 119.18, "close": 119.18, "volume": 0.428, "close_time": 1759773599999}, {"open_time": 1759773600000, "open": 119.75, "high": 120.26, "low": 119.23, "close": 120.26, "volume": 12.911, "close_time": 1759777199999}, {"open_time": 1759777200000, "open": 119.58, "high": 120.09, "low": 119.58, "close": 119.65, "volume": 16.032, "close_time": 1759780799999}, {"open_time": 1759780800000, "open": 120.25, "high": 120.25, "low": 119.15, "close": 119.82, "volume": 30.991, "close_time": 1759784399999}, {"open_time": 1759784400000, "open": 119.25, "high": 119.91, "low": 118.8, "close": 118.8, "volume": 10.315, "close_time": 1759787999999}, {"open_time": 1759788000000, "open": 118.89, "high": 119.26, "low": 118.26, "close": 118.26, "volume": 5.216, "close_time": 1759791599999}, {"open_time": 1759791600000, "open": 119.06, "high": 119.06, "low": 118.35, "close": 118.35, "volume": 2.724, "close_time": 1759795199999}, {"open_time": 1759795200000, "open": 118.56, "high": 118.78, "low": 117.93, "close": 118.78, "volume": 24.438, "close_time": 1759798799999}, {"open_time": 1759798800000, "open": 118.7, "high": 119.21, "low": 118.23, "close": 118.23, "volume": 8.553, "close_time": 1759802399999}, {"open_time": 1759802400000, "open": 118.11, "high": 118.45, "low": 117.79, "close": 117.88, "volume": 19.974, "close_time": 1759805999999}, {"open_time": 1759806000000, "open": 117.82, "high": 118.65, "low": 117.82, "close": 118.65, "volume": 12.253, "close_time": 1759809599999}, {"open_time": 1759809600000, "open": 118.74, "high": 118.74, "low": 118.63, "close": 118.64, "volume": 0.847, "close_time": 1759813199999}, {"open_time": 1759813200000, "open": 118.66, "high": 119.33, "low": 118.65, "close": 118.73, "volume": 4.85, "close_time": 1759816799999}, {"open_time": 1759816800000, "open": 118.3, "high": 118.3, "low": 117.54, "close": 117.77, "volume": 8.26, "close_time": 1759820399999}, {"open_time": 1759820400000, "open": 118.21, "high": 118.3, "low": 117.63, "close": 118.28, "volume": 10.574, "close_time": 1759823999999}, {"open_time": 1759824000000, "open": 117.61, "high": 118.7, "low": 117.57, "close": 118.35, "volume": 13.041, "close_time": 1759827599999}, {"open_time": 1759827600000, "open": 117.97, "high": 118.63, "low": 117.97, "close": 118.27, "volume": 4.519, "close_time": 1759831199999}, {"open_time": 1759831200000, "open": 117.99, "high": 117.99, "low": 117.95, "close": 117.95, "volume": 1.083, "close_time": 1759834799999}, {"open_time": 1759834800000, "open": 117.97, "high": 118.32, "low": 117.58, "close": 118.02, "volume": 15.01, "close_time": 1759838399999}, {"open_time": 1759838400000, "open": 117.6, "high": 118.79, "low": 117.6, "close": 118.79, "volume": 12.848, "close_time": 1759841999999}, {"open_time": 1759842000000, "open": 118.79, "high": 119.04, "low": 117.59, "close": 117.64, "volume": 11.015, "close_time": 1759845599999}, {"open_time": 1759845600000, "open": 118.05, "high": 118.05, "low": 116.47, "close": 116.69, "volume": 80.695, "close_time": 1759849199999}, {"open_time": 1759849200000, "open": 116.43, "high": 116.51, "low": 115.18, "close": 115.62, "volume": 44.81, "close_time": 1759852799999}, {"open_time": 1759852800000, "open": 116.09, "high": 116.8, "low": 115.36, "close": 116.8, "volume": 8.334, "close_time": 1759856399999}, {"open_time": 1759856400000, "open": 116.17, "high": 116.23, "low": 115.67, "close": 115.67, "volume": 26.273, "close_time": 1759859999999}, {"open_time": 1759860000000, "open": 116.07, "high": 116.41, "low": 115.47, "close": 115.51, "volume": 13.795, "close_time": 1759863599999}, {"open_time": 1759863600000, "open": 115.96, "high": 115.96, "low": 115.73, "close": 115.73, "volume": 9.597, "close_time": 1759867199999}, {"open_time": 1759867200000, "open": 116.26, "high": 117.02, "low": 116.26, "close": 117.02, "volume": 19.298, "close_time": 1759870799999}, {"open_time": 1759870800000, "open": 116.54, "high": 117.39, "low": 116.51, "close": 117.28, "volume": 19.008, "close_time": 1759874399999}, {"open_time": 1759874400000, "open": 117.24, "high": 117.42, "low": 117.1, "close": 117.42, "volume": 3.913, "close_time": 1759877999999}, {"open_time": 1759878000000, "open": 117.43, "high": 117.47, "low": 116.64, "close": 116.87, "volume": 18.786, "close_time": 1759881599999}, {"open_time": 1759881600000, "open": 117.4, "high": 118.03, "low": 116.93, "close": 118.03, "volume": 24.114, "close_time": 1759885199999}, {"open_time": 1759885200000, "open": 117.88, "high": 117.88, "low": 117.48, "close": 117.79, "volume": 1.076, "close_time": 1759888799999}, {"open_time": 1759888800000, "open": 117.8, "high": 118.23, "low": 117.63, "close": 117.63, "volume": 11.295, "close_time": 1759892399999}, {"open_time": 1759892400000, "open": 117.57, "high": 117.57, "low": 116.67, "close": 117.02, "volume": 0.907, "close_time": 1759895999999}, {"open_time": 1759896000000, "open": 116.68, "high": 117.4, "low": 116.41, "close": 116.68, "volume": 7.908, "close_time": 1759899599999}, {"open_time": 1759899600000, "open": 116.68, "high": 116.68, "low": 115.47, "close": 115.64, "volume": 13.161, "close_time": 1759903199999}, {"open_time": 1759903200000, "open": 115.64, "high": 115.64, "low": 115.64, "close": 115.64, "volume": 4.237, "close_time": 1759906799999}, {"open_time": 1759906800000, "open": 115.64, "high": 116.26, "low": 115.64, "close": 116.26, "volume": 30.261, "close_time": 1759910399999}, {"open_time": 1759910400000, "open": 115.64, "high": 116.61, "low": 115.64, "close": 116.61, "volume": 2.416, "close_time": 1759913999999}, {"open_time": 1759914000000, "open": 116.7, "high": 117.24, "low": 116.7, "close": 117.24, "volume": 7.607, "close_time": 1759917599999}, {"open_time": 1759917600000, "open": 116.57, "high": 117.21, "low": 116.57, "close": 116.68, "volume": 7.644, "close_time": 1759921199999}, {"open_time": 1759921200000, "open": 116.81, "high": 116.81, "low": 116.1, "close": 116.16, "volume": 6.573, "close_time": 1759924799999}, {"open_time": 1759924800000, "open": 116.03, "high": 116.57, "low": 115.88, "close": 116.57, "volume": 4.573, "close_time": 1759928399999}, {"open_time": 1759928400000, "open": 116.71, "high": 117.0, "low": 116.02, "close": 116.92, "volume": 26.673, "close_time": 1759931999999}, {"open_time": 1759932000000, "open": 117.23, "high": 117.59, "low": 116.71, "close": 116.71, "volume": 14.24, "close_time": 1759935599999}, {"open_time": 1759935600000, "open": 117.03, "high": 117.03, "low": 116.43, "close": 116.43, "volume": 7.983, "close_time": 1759939199999}, {"open_time": 1759939200000, "open": 116.26, "high": 117.85, "low": 116.26, "close": 117.85, "volume": 18.645, "close_time": 1759942799999}, {"open_time": 1759942800000, "open": 117.9, "high": 119.51, "low": 117.89, "close": 119.51, "volume": 45.129, "close_time": 1759946399999}, {"open_time": 1759946400000, "open": 118.98, "high": 119.52, "low": 118.8, "close": 119.26, "volume": 12.52, "close_time": 1759949999999}, {"open_time": 1759950000000, "open": 118.76, "high": 118.98, "low": 118.28, "close": 118.76, "volume": 21.54, "close_time": 1759953599999}, {"open_time": 1759953600000, "open": 118.24, "high": 118.47, "low": 118.1, "close": 118.1, "volume": 6.835, "close_time": 1759957199999}, {"open_time": 1759957200000, "open": 118.34, "high": 118.57, "low": 118.02, "close": 118.57, "volume": 1.751, "close_time": 1759960799999}, {"open_time": 1759960800000, "open": 118.35, "high": 118.7, "low": 118.33, "close": 118.7, "volume": 51.88, "close_time": 1759964399999}, {"open_time": 1759964400000, "open": 117.85, "high": 118.42, "low": 117.85, "close": 118.42, "volume": 2.962, "close_time": 1759967999999}, {"open_time": 1759968000000, "open": 118.79, "high": 119.35, "low": 118.3, "close": 119.3, "volume": 16.407, "close_time": 1759971599999}, {"open_time": 1759971600000, "open": 119.11, "high": 119.11, "low": 118.13, "close": 118.58, "volume": 26.945, "close_time": 1759975199999}, {"open_time": 1759975200000, "open": 118.11, "high": 118.11, "low": 116.92, "close": 117.35, "volume": 26.692, "close_time": 1759978799999}, {"open_time": 1759978800000, "open": 117.57, "high": 119.81, "low": 117.57, "close": 118.8, "volume": 48.7, "close_time": 1759982399999}, {"open_time": 1759982400000, "open": 118.49, "high": 119.24, "low": 118.49, "close": 119.22, "volume": 7.201, "close_time": 1759985999999}, {"open_time": 1759986000000, "open": 119.51, "high": 119.78, "low": 118.78, "close": 118.78, "volume": 4.601, "close_time": 1759989599999}, {"open_time": 1759989600000, "open": 119.47, "high": 119.47, "low": 117.77, "close": 117.77, "volume": 7.06, "close_time": 1759993199999}, {"open_time": 1759993200000, "open": 117.59, "high": 118.08, "low": 117.24, "close": 117.24, "volume": 10.912, "close_time": 1759996799999}, {"open_time": 1759996800000, "open": 117.86, "high": 117.96, "low": 115.58, "close": 115.58, "volume": 22.366, "close_time": 1760000399999}, {"open_time": 1760000400000, "open": 115.8, "high": 116.28, "low": 115.8, "close": 116.1, "volume": 7.67, "close_time": 1760003999999}, {"open_time": 1760004000000, "open": 116.46, "high": 116.83, "low": 115.97, "close": 116.83, "volume": 14.97, "close_time": 1760007599999}, {"open_time": 1760007600000, "open": 116.91, "high": 116.92, "low": 116.27, "close": 116.91, "volume": 14.924, "close_time": 1760011199999}, {"open_time": 1760011200000, "open": 116.63, "high": 118.45, "low": 116.63, "close": 118.45, "volume": 14.432, "close_time": 1760014799999}, {"open_time": 1760014800000, "open": 118.09, "high": 119.03, "low": 117.61, "close": 117.83, "volume": 31.538, "close_time": 1760018399999}, {"open_time": 1760018400000, "open": 117.59, "high": 118.23, "low": 116.71, "close": 117.57, "volume": 46.627, "close_time": 1760021999999}, {"open_time": 1760022000000, "open": 118.07, "high": 119.05, "low": 117.82, "close": 117.82, "volume": 37.203, "close_time": 1760025599999}, {"open_time": 1760025600000, "open": 118.8, "high": 118.8, "low": 115.65, "close": 115.65, "volume": 25.091, "close_time": 1760029199999}, {"open_time": 1760029200000, "open": 116.5, "high": 121.0, "low": 115.97, "close": 117.78, "volume": 108.557, "close_time": 1760032799999}, {"open_time": 1760032800000, "open": 118.09, "high": 118.17, "low": 117.4, "close": 117.4, "volume": 31.147, "close_time": 1760036399999}, {"open_time": 1760036400000, "open": 117.85, "high": 118.96, "low": 117.31, "close": 118.96, "volume": 17.57, "close_time": 1760039999999}, {"open_time": 1760040000000, "open": 118.98, "high": 119.48, "low": 118.32, "close": 118.82, "volume": 35.398, "close_time": 1760043599999}, {"open_time": 1760043600000, "open": 119.07, "high": 119.49, "low": 118.4, "close": 119.49, "volume": 8.443, "close_time": 1760047199999}, {"open_time": 1760047200000, "open": 119.48, "high": 128.0, "low": 119.48, "close": 126.86, "volume": 433.648, "close_time": 1760050799999}, {"open_time": 1760050800000, "open": 126.08, "high": 126.08, "low": 124.85, "close": 125.93, "volume": 23.775, "close_time": 1760054399999}, {"open_time": 1760054400000, "open": 125.99, "high": 129.43, "low": 125.07, "close": 128.62, "volume": 280.605, "close_time": 1760057999999}, {"open_time": 1760058000000, "open": 128.35, "high": 128.82, "low": 127.21, "close": 128.82, "volume": 30.606, "close_time": 1760061599999}, {"open_time": 1760061600000, "open": 128.03, "high": 129.15, "low": 127.66, "close": 128.09, "volume": 36.206, "close_time": 1760065199999}, {"open_time": 1760065200000, "open": 127.84, "high": 132.56, "low": 127.66, "close": 131.37, "volume": 140.657, "close_time": 1760068799999}, {"open_time": 1760068800000, "open": 131.07, "high": 131.61, "low": 129.16, "close": 129.9, "volume": 49.983, "close_time": 1760072399999}, {"open_time": 1760072400000, "open": 129.23, "high": 129.93, "low": 127.9, "close": 129.93, "volume": 149.241, "close_time": 1760075999999}, {"open_time": 1760076000000, "open": 130.09, "high": 131.51, "low": 126.05, "close": 127.79, "volume": 96.001, "close_time": 1760079599999}, {"open_time": 1760079600000, "open": 127.8, "high": 128.86, "low": 127.09, "close": 128.14, "volume": 14.681, "close_time": 1760083199999}, {"open_time": 1760083200000, "open": 128.75, "high": 130.18, "low": 128.75, "close": 129.07, "volume": 14.579, "close_time": 1760086799999}, {"open_time": 1760086800000, "open": 128.9, "high": 129.93, "low": 128.63, "close": 129.68, "volume": 18.01, "close_time": 1760090399999}, {"open_time": 1760090400000, "open": 129.84, "high": 130.84, "low": 128.94, "close": 129.92, "volume": 47.452, "close_time": 1760093999999}, {"open_time": 1760094000000, "open": 129.93, "high": 132.85, "low": 129.93, "close": 132.83, "volume": 57.728, "close_time": 1760097599999}, {"open_time": 1760097600000, "open": 132.1, "high": 133.28, "low": 131.51, "close": 132.57, "volume": 98.343, "close_time": 1760101199999}, {"open_time": 1760101200000, "open": 133.28, "high": 135.8, "low": 132.83, "close": 134.18, "volume": 142.831, "close_time": 1760104799999}, {"open_time": 1760104800000, "open": 133.87, "high": 135.05, "low": 131.81, "close": 132.62, "volume": 57.924, "close_time": 1760108399999}, {"open_time": 1760108400000, "open": 131.81, "high": 131.81, "low": 126.06, "close": 126.96, "volume": 231.402, "close_time": 1760111999999}, {"open_time": 1760112000000, "open": 126.95, "high": 129.12, "low": 125.31, "close": 125.31, "volume": 59.621, "close_time": 1760115599999}, {"open_time": 1760115600000, "open": 125.65, "high": 128.44, "low": 125.04, "close": 127.08, "volume": 45.071, "close_time": 1760119199999}, {"open_time": 1760119200000, "open": 127.51, "high": 127.55, "low": 126.18, "close": 126.79, "volume": 106.597, "close_time": 1760122799999}, {"open_time": 1760122800000, "open": 126.7, "high": 127.96, "low": 125.68, "close": 126.75, "volume": 361.093, "close_time": 1760126399999}, {"open_time": 1760126400000, "open": 126.38, "high": 127.55, "low": 119.59, "close": 121.16, "volume": 343.96, "close_time": 1760129999999}, {"open_time": 1760130000000, "open": 121.51, "high": 123.36, "low": 78.0, "close": 100.0, "volume": 1543.17, "close_time": 1760133599999}, {"open_time": 1760133600000, "open": 100.51, "high": 102.52, "low": 90.04, "close": 98.35, "volume": 472.29, "close_time": 1760137199999}, {"open_time": 1760137200000, "open": 97.8, "high": 100.62, "low": 94.6, "close": 96.73, "volume": 124.549, "close_time": 1760140799999}, {"open_time": 1760140800000, "open": 95.97, "high": 100.26, "low": 95.25, "close": 96.68, "volume": 265.284, "close_time": 1760144399999}, {"open_time": 1760144400000, "open": 96.5, "high": 97.33, "low": 95.12, "close": 97.32, "volume": 37.756, "close_time": 1760147999999}, {"open_time": 1760148000000, "open": 97.81, "high": 102.59, "low": 95.56, "close": 101.69, "volume": 162.879, "close_time": 1760151599999}, {"open_time": 1760151600000, "open": 100.59, "high": 101.61, "low": 98.17, "close": 100.57, "volume": 81.951, "close_time": 1760155199999}, {"open_time": 1760155200000, "open": 101.04, "high": 101.04, "low": 99.45, "close": 101.0, "volume": 10.58, "close_time": 1760158799999}, {"open_time": 1760158800000, "open": 101.11, "high": 101.12, "low": 98.0, "close": 99.1, "volume": 106.228, "close_time": 1760162399999}, {"open_time": 1760162400000, "open": 98.35, "high": 100.01, "low": 98.35, "close": 98.75, "volume": 9.068, "close_time": 1760165999999}, {"open_time": 1760166000000, "open": 98.42, "high": 99.45, "low": 98.35, "close": 98.35, "volume": 4.295, "close_time": 1760169599999}, {"open_time": 1760169600000, "open": 98.17, "high": 99.8, "low": 97.8, "close": 99.8, "volume": 1.053, "close_time": 1760173199999}, {"open_time": 1760173200000, "open": 99.9, "high": 100.59, "low": 98.35, "close": 98.35, "volume": 15.921, "close_time": 1760176799999}, {"open_time": 1760176800000, "open": 98.82, "high": 98.97, "low": 98.17, "close": 98.17, "volume": 2.781, "close_time": 1760180399999}, {"open_time": 1760180400000, "open": 98.17, "high": 98.35, "low": 96.93, "close": 98.17, "volume": 4.327, "close_time": 1760183999999}, {"open_time": 1760184000000, "open": 97.8, "high": 99.35, "low": 96.75, "close": 96.75, "volume": 51.394, "close_time": 1760187599999}, {"open_time": 1760187600000, "open": 98.15, "high": 105.0, "low": 96.57, "close": 96.91, "volume": 152.803, "close_time": 1760191199999}, {"open_time": 1760191200000, "open": 96.91, "high": 99.86, "low": 95.07, "close": 97.88, "volume": 88.783, "close_time": 1760194799999}, {"open_time": 1760194800000, "open": 97.71, "high": 98.16, "low": 96.17, "close": 96.18, "volume": 30.5, "close_time": 1760198399999}, {"open_time": 1760198400000, "open": 98.05, "high": 98.05, "low": 96.2, "close": 97.44, "volume": 115.511, "close_time": 1760201999999}, {"open_time": 1760202000000, "open": 96.16, "high": 97.93, "low": 96.15, "close": 96.8, "volume": 14.527, "close_time": 1760205599999}, {"open_time": 1760205600000, "open": 97.83, "high": 97.99, "low": 96.77, "close": 96.77, "volume": 17.288, "close_time": 1760209199999}, {"open_time": 1760209200000, "open": 96.05, "high": 97.47, "low": 93.3, "close": 93.8, "volume": 42.184, "close_time": 1760212799999}, {"open_time": 1760212800000, "open": 93.88, "high": 94.21, "low": 91.12, "close": 91.47, "volume": 32.979, "close_time": 1760216399999}, {"open_time": 1760216400000, "open": 91.11, "high": 93.58, "low": 90.23, "close": 93.58, "volume": 49.779, "close_time": 1760219999999}, {"open_time": 1760220000000, "open": 90.67, "high": 99.1, "low": 90.67, "close": 94.42, "volume": 54.868, "close_time": 1760223599999}, {"open_time": 1760223600000, "open": 95.32, "high": 99.1, "low": 92.54, "close": 93.53, "volume": 47.816, "close_time": 1760227199999}, {"open_time": 1760227200000, "open": 93.03, "high": 94.42, "low": 91.38, "close": 91.73, "volume": 50.624, "close_time": 1760230799999}, {"open_time": 1760230800000, "open": 92.14, "high": 93.41, "low": 92.14, "close": 93.35, "volume": 38.418, "close_time": 1760234399999}, {"open_time": 1760234400000, "open": 92.22, "high": 93.66, "low": 90.92, "close": 92.16, "volume": 32.839, "close_time": 1760237999999}, {"open_time": 1760238000000, "open": 93.69, "high": 94.24, "low": 93.69, "close": 94.24, "volume": 8.884, "close_time": 1760241599999}, {"open_time": 1760241600000, "open": 93.99, "high": 94.72, "low": 93.99, "close": 94.15, "volume": 24.137, "close_time": 1760245199999}, {"open_time": 1760245200000, "open": 94.46, "high": 94.64, "low": 94.46, "close": 94.64, "volume": 52.633, "close_time": 1760248799999}, {"open_time": 1760248800000, "open": 94.84, "high": 95.62, "low": 94.84, "close": 95.62, "volume": 1.6, "close_time": 1760252399999}, {"open_time": 1760252400000, "open": 96.07, "high": 96.53, "low": 95.3, "close": 96.53, "volume": 6.589, "close_time": 1760255999999}, {"open_time": 1760256000000, "open": 95.33, "high": 96.45, "low": 95.24, "close": 95.31, "volume": 80.979, "close_time": 1760259599999}, {"open_time": 1760259600000, "open": 94.75, "high": 95.01, "low": 94.07, "close": 94.57, "volume": 39.561, "close_time": 1760263199999}, {"open_time": 1760263200000, "open": 94.61, "high": 96.1, "low": 94.61, "close": 96.1, "volume": 23.092, "close_time": 1760266799999}, {"open_time": 1760266800000, "open": 94.93, "high": 96.06, "low": 94.92, "close": 96.0, "volume": 6.156, "close_time": 1760270399999}, {"open_time": 1760270400000, "open": 95.87, "high": 96.18, "low": 95.55, "close": 96.18, "volume": 18.789, "close_time": 1760273999999}, {"open_time": 1760274000000, "open": 96.25, "high": 96.42, "low": 94.79, "close": 94.79, "volume": 14.997, "close_time": 1760277599999}, {"open_time": 1760277600000, "open": 95.21, "high": 97.92, "low": 94.42, "close": 94.83, "volume": 24.933, "close_time": 1760281199999}, {"open_time": 1760281200000, "open": 97.38, "high": 98.41, "low": 97.36, "close": 98.25, "volume": 30.753, "close_time": 1760284799999}, {"open_time": 1760284800000, "open": 98.35, "high": 99.87, "low": 97.8, "close": 98.4, "volume": 14.615, "close_time": 1760288399999}, {"open_time": 1760288400000, "open": 99.35, "high": 99.87, "low": 98.6, "close": 99.35, "volume": 12.304, "close_time": 1760291999999}, {"open_time": 1760292000000, "open": 98.97, "high": 99.67, "low": 98.59, "close": 98.59, "volume": 7.566, "close_time": 1760295599999}, {"open_time": 1760295600000, "open": 99.35, "high": 100.96, "low": 99.35, "close": 100.51, "volume": 26.011, "close_time": 1760299199999}, {"open_time": 1760299200000, "open": 100.31, "high": 102.0, "low": 100.18, "close": 101.13, "volume": 49.149, "close_time": 1760302799999}, {"open_time": 1760302800000, "open": 100.57, "high": 101.13, "low": 98.76, "close": 99.45, "volume": 44.951, "close_time": 1760306399999}, {"open_time": 1760306400000, "open": 99.75, "high": 100.01, "low": 98.38, "close": 98.7, "volume": 18.824, "close_time": 1760309999999}, {"open_time": 1760310000000, "open": 98.39, "high": 98.9, "low": 98.14, "close": 98.9, "volume": 36.037, "close_time": 1760313599999}, {"open_time": 1760313600000, "open": 99.06, "high": 99.4, "low": 97.96, "close": 98.71, "volume": 24.34, "close_time": 1760317199999}, {"open_time": 1760317200000, "open": 98.46, "high": 99.45, "low": 97.6, "close": 99.15, "volume": 16.121, "close_time": 1760320799999}, {"open_time": 1760320800000, "open": 98.9, "high": 99.45, "low": 98.76, "close": 99.14, "volume": 5.237, "close_time": 1760324399999}, {"open_time": 1760324400000, "open": 99.35, "high": 100.13, "low": 98.76, "close": 98.76, "volume": 11.554, "close_time": 1760327999999}, {"open_time": 1760328000000, "open": 98.82, "high": 98.9, "low": 97.8, "close": 98.61, "volume": 14.265, "close_time": 1760331599999}, {"open_time": 1760331600000, "open": 98.58, "high": 98.58, "low": 96.21, "close": 96.95, "volume": 35.867, "close_time": 1760335199999}, {"open_time": 1760335200000, "open": 96.5, "high": 98.35, "low": 96.3, "close": 97.06, "volume": 34.342, "close_time": 1760338799999}, {"open_time": 1760338800000, "open": 98.13, "high": 98.16, "low": 97.08, "close": 97.79, "volume": 26.568, "close_time": 1760342399999}, {"open_time": 1760342400000, "open": 97.3, "high": 98.35, "low": 97.3, "close": 98.35, "volume": 32.803, "close_time": 1760345999999}, {"open_time": 1760346000000, "open": 97.84, "high": 98.35, "low": 97.1, "close": 98.35, "volume": 13.432, "close_time": 1760349599999}, {"open_time": 1760349600000, "open": 98.03, "high": 98.5, "low": 97.62, "close": 97.98, "volume": 12.771, "close_time": 1760353199999}, {"open_time": 1760353200000, "open": 97.58, "high": 98.0, "low": 95.27, "close": 96.68, "volume": 62.619, "close_time": 1760356799999}, {"open_time": 1760356800000, "open": 97.85, "high": 98.09, "low": 96.81, "close": 97.0, "volume": 11.802, "close_time": 1760360399999}, {"open_time": 1760360400000, "open": 96.88, "high": 98.58, "low": 96.63, "close": 98.52, "volume": 31.268, "close_time": 1760363999999}, {"open_time": 1760364000000, "open": 97.96, "high": 97.96, "low": 95.59, "close": 96.2, "volume": 18.814, "close_time": 1760367599999}, {"open_time": 1760367600000, "open": 96.49, "high": 98.07, "low": 96.2, "close": 97.47, "volume": 20.418, "close_time": 1760371199999}, {"open_time": 1760371200000, "open": 98.12, "high": 98.35, "low": 97.12, "close": 98.35, "volume": 13.511, "close_time": 1760374799999}, {"open_time": 1760374800000, "open": 98.61, "high": 99.45, "low": 97.81, "close": 99.45, "volume": 20.018, "close_time": 1760378399999}, {"open_time": 1760378400000, "open": 99.94, "high": 99.94, "low": 99.05, "close": 99.11, "volume": 12.412, "close_time": 1760381999999}, {"open_time": 1760382000000, "open": 98.9, "high": 100.19, "low": 98.9, "close": 100.19, "volume": 6.742, "close_time": 1760385599999}, {"open_time": 1760385600000, "open": 100.5, "high": 103.6, "low": 99.88, "close": 101.71, "volume": 39.432, "close_time": 1760389199999}, {"open_time": 1760389200000, "open": 102.37, "high": 103.58, "low": 99.94, "close": 99.94, "volume": 42.201, "close_time": 1760392799999}, {"open_time": 1760392800000, "open": 100.56, "high": 100.57, "low": 99.87, "close": 100.02, "volume": 6.113, "close_time": 1760396399999}, {"open_time": 1760396400000, "open": 100.01, "high": 100.01, "low": 98.92, "close": 99.89, "volume": 15.294, "close_time": 1760399999999}, {"open_time": 1760400000000, "open": 99.89, "high": 100.56, "low": 98.97, "close": 100.47, "volume": 12.095, "close_time": 1760403599999}, {"open_time": 1760403600000, "open": 100.53, "high": 100.53, "low": 99.35, "close": 99.37, "volume": 8.244, "close_time": 1760407199999}, {"open_time": 1760407200000, "open": 98.92, "high": 99.73, "low": 98.35, "close": 98.77, "volume": 25.338, "close_time": 1760410799999}, {"open_time": 1760410800000, "open": 98.76, "high": 99.31, "low": 97.86, "close": 98.25, "volume": 6.66, "close_time": 1760414399999}, {"open_time": 1760414400000, "open": 98.49, "high": 98.49, "low": 96.42, "close": 97.74, "volume": 25.776, "close_time": 1760417999999}, {"open_time": 1760418000000, "open": 96.36, "high": 97.96, "low": 95.0, "close": 97.08, "volume": 49.739, "close_time": 1760421599999}, {"open_time": 1760421600000, "open": 97.02, "high": 97.02, "low": 92.0, "close": 93.22, "volume": 107.091, "close_time": 1760425199999}, {"open_time": 1760425200000, "open": 93.96, "high": 94.41, "low": 92.71, "close": 93.43, "volume": 97.642, "close_time": 1760428799999}, {"open_time": 1760428800000, "open": 93.71, "high": 94.48, "low": 93.01, "close": 94.48, "volume": 145.274, "close_time": 1760432399999}, {"open_time": 1760432400000, "open": 94.6, "high": 94.83, "low": 93.22, "close": 93.98, "volume": 22.609, "close_time": 1760435999999}, {"open_time": 1760436000000, "open": 93.44, "high": 93.78, "low": 92.0, "close": 93.0, "volume": 22.286, "close_time": 1760439599999}, {"open_time": 1760439600000, "open": 93.22, "high": 94.09, "low": 93.22, "close": 94.09, "volume": 19.226, "close_time": 1760443199999}, {"open_time": 1760443200000, "open": 93.07, "high": 93.07, "low": 91.8, "close": 92.17, "volume": 16.351, "close_time": 1760446799999}, {"open_time": 1760446800000, "open": 93.63, "high": 93.63, "low": 91.24, "close": 92.85, "volume": 32.912, "close_time": 1760450399999}, {"open_time": 1760450400000, "open": 93.13, "high": 94.83, "low": 92.98, "close": 93.78, "volume": 72.766, "close_time": 1760453999999}, {"open_time": 1760454000000, "open": 93.81, "high": 95.58, "low": 93.24, "close": 94.14, "volume": 58.128, "close_time": 1760457599999}, {"open_time": 1760457600000, "open": 95.19, "high": 96.13, "low": 94.69, "close": 95.06, "volume": 36.188, "close_time": 1760461199999}, {"open_time": 1760461200000, "open": 95.15, "high": 96.55, "low": 94.56, "close": 96.55, "volume": 28.623, "close_time": 1760464799999}, {"open_time": 1760464800000, "open": 96.64, "high": 97.15, "low": 96.37, "close": 97.15, "volume": 24.614, "close_time": 1760468399999}, {"open_time": 1760468400000, "open": 97.33, "high": 98.16, "low": 96.41, "close": 98.15, "volume": 241.751, "close_time": 1760471999999}, {"open_time": 1760472000000, "open": 98.17, "high": 98.17, "low": 96.34, "close": 98.05, "volume": 43.435, "close_time": 1760475599999}, {"open_time": 1760475600000, "open": 96.5, "high": 98.14, "low": 96.5, "close": 97.46, "volume": 8.722, "close_time": 1760479199999}, {"open_time": 1760479200000, "open": 98.14, "high": 98.38, "low": 97.8, "close": 97.8, "volume": 114.592, "close_time": 1760482799999}, {"open_time": 1760482800000, "open": 97.6, "high": 97.6, "low": 97.58, "close": 97.59, "volume": 0.965, "close_time": 1760486399999}, {"open_time": 1760486400000, "open": 97.02, "high": 98.14, "low": 96.68, "close": 97.33, "volume": 16.231, "close_time": 1760489999999}, {"open_time": 1760490000000, "open": 97.59, "high": 97.59, "low": 96.67, "close": 96.67, "volume": 3.761, "close_time": 1760493599999}, {"open_time": 1760493600000, "open": 97.37, "high": 98.33, "low": 96.38, "close": 98.16, "volume": 7.677, "close_time": 1760497199999}, {"open_time": 1760497200000, "open": 97.75, "high": 97.75, "low": 97.24, "close": 97.24, "volume": 3.427, "close_time": 1760500799999}, {"open_time": 1760500800000, "open": 97.89, "high": 97.89, "low": 97.34, "close": 97.79, "volume": 2.176, "close_time": 1760504399999}, {"open_time": 1760504400000, "open": 98.16, "high": 98.33, "low": 97.79, "close": 98.02, "volume": 2.969, "close_time": 1760507999999}, {"open_time": 1760508000000, "open": 98.35, "high": 98.6, "low": 97.58, "close": 98.33, "volume": 2.616, "close_time": 1760511599999}, {"open_time": 1760511600000, "open": 97.68, "high": 98.35, "low": 97.68, "close": 97.92, "volume": 2.741, "close_time": 1760515199999}, {"open_time": 1760515200000, "open": 98.32, "high": 99.91, "low": 98.32, "close": 98.76, "volume": 26.079, "close_time": 1760518799999}, {"open_time": 1760518800000, "open": 98.95, "high": 98.95, "low": 97.21, "close": 97.82, "volume": 11.085, "close_time": 1760522399999}, {"open_time": 1760522400000, "open": 97.13, "high": 97.87, "low": 87.0, "close": 97.79, "volume": 134.212, "close_time": 1760525999999}, {"open_time": 1760526000000, "open": 97.99, "high": 97.99, "low": 96.45, "close": 97.07, "volume": 15.803, "close_time": 1760529599999}, {"open_time": 1760529600000, "open": 96.66, "high": 96.89, "low": 96.35, "close": 96.89, "volume": 5.983, "close_time": 1760533199999}, {"open_time": 1760533200000, "open": 96.45, "high": 98.08, "low": 95.23, "close": 96.75, "volume": 46.237, "close_time": 1760536799999}, {"open_time": 1760536800000, "open": 96.58, "high": 97.55, "low": 95.58, "close": 96.16, "volume": 31.568, "close_time": 1760540399999}, {"open_time": 1760540400000, "open": 95.61, "high": 96.71, "low": 94.42, "close": 94.54, "volume": 19.557, "close_time": 1760543999999}, {"open_time": 1760544000000, "open": 94.7, "high": 94.78, "low": 94.43, "close": 94.43, "volume": 56.87, "close_time": 1760547599999}, {"open_time": 1760547600000, "open": 94.09, "high": 95.16, "low": 93.42, "close": 95.16, "volume": 46.217, "close_time": 1760551199999}, {"open_time": 1760551200000, "open": 94.7, "high": 95.21, "low": 94.7, "close": 95.21, "volume": 5.915, "close_time": 1760554799999}, {"open_time": 1760554800000, "open": 94.42, "high": 94.98, "low": 94.42, "close": 94.94, "volume": 3.562, "close_time": 1760558399999}, {"open_time": 1760558400000, "open": 95.28, "high": 95.28, "low": 93.44, "close": 93.44, "volume": 14.403, "close_time": 1760561999999}, {"open_time": 1760562000000, "open": 94.38, "high": 95.05, "low": 93.82, "close": 93.82, "volume": 24.551, "close_time": 1760565599999}, {"open_time": 1760565600000, "open": 94.36, "high": 94.75, "low": 94.36, "close": 94.64, "volume": 1.49, "close_time": 1760569199999}, {"open_time": 1760569200000, "open": 95.0, "high": 95.23, "low": 93.69, "close": 95.23, "volume": 22.619, "close_time": 1760572799999}, {"open_time": 1760572800000, "open": 95.5, "high": 95.64, "low": 94.9, "close": 95.44, "volume": 11.58, "close_time": 1760576399999}, {"open_time": 1760576400000, "open": 95.56, "high": 96.29, "low": 95.56, "close": 96.29, "volume": 4.466, "close_time": 1760579999999}, {"open_time": 1760580000000, "open": 95.91, "high": 96.32, "low": 94.35, "close": 96.18, "volume": 14.051, "close_time": 1760583599999}, {"open_time": 1760583600000, "open": 95.83, "high": 96.25, "low": 94.14, "close": 94.86, "volume": 34.379, "close_time": 1760587199999}, {"open_time": 1760587200000, "open": 95.47, "high": 95.49, "low": 94.85, "close": 94.85, "volume": 4.968, "close_time": 1760590799999}, {"open_time": 1760590800000, "open": 94.35, "high": 94.35, "low": 93.87, "close": 93.96, "volume": 11.835, "close_time": 1760594399999}, {"open_time": 1760594400000, "open": 94.67, "high": 94.81, "low": 94.67, "close": 94.81, "volume": 2.569, "close_time": 1760597999999}, {"open_time": 1760598000000, "open": 95.57, "high": 95.57, "low": 95.57, "close": 95.57, "volume": 0.025, "close_time": 1760601599999}, {"open_time": 1760601600000, "open": 94.58, "high": 94.78, "low": 94.58, "close": 94.78, "volume": 5.071, "close_time": 1760605199999}, {"open_time": 1760605200000, "open": 94.37, "high": 95.15, "low": 92.22, "close": 94.46, "volume": 68.033, "close_time": 1760608799999}, {"open_time": 1760608800000, "open": 95.09, "high": 95.99, "low": 95.09, "close": 95.99, "volume": 3.9, "close_time": 1760612399999}, {"open_time": 1760612400000, "open": 95.96, "high": 95.96, "low": 95.96, "close": 95.96, "volume": 0.105, "close_time": 1760615999999}, {"open_time": 1760616000000, "open": 96.04, "high": 96.74, "low": 95.71, "close": 96.38, "volume": 5.169, "close_time": 1760619599999}, {"open_time": 1760619600000, "open": 95.29, "high": 96.91, "low": 95.28, "close": 95.43, "volume": 4.684, "close_time": 1760623199999}, {"open_time": 1760623200000, "open": 95.25, "high": 95.35, "low": 94.13, "close": 95.15, "volume": 70.305, "close_time": 1760626799999}, {"open_time": 1760626800000, "open": 94.25, "high": 94.27, "low": 91.74, "close": 91.76, "volume": 16.097, "close_time": 1760630399999}, {"open_time": 1760630400000, "open": 90.84, "high": 92.86, "low": 90.62, "close": 92.86, "volume": 45.662, "close_time": 1760633999999}, {"open_time": 1760634000000, "open": 93.25, "high": 93.25, "low": 91.87, "close": 91.87, "volume": 21.118, "close_time": 1760637599999}, {"open_time": 1760637600000, "open": 91.81, "high": 92.55, "low": 91.6, "close": 92.43, "volume": 13.784, "close_time": 1760641199999}, {"open_time": 1760641200000, "open": 90.72, "high": 92.04, "low": 89.91, "close": 91.62, "volume": 50.662, "close_time": 1760644799999}, {"open_time": 1760644800000, "open": 90.0, "high": 91.29, "low": 89.91, "close": 91.29, "volume": 11.113, "close_time": 1760648399999}, {"open_time": 1760648400000, "open": 91.45, "high": 91.45, "low": 89.96, "close": 91.32, "volume": 13.363, "close_time": 1760651999999}, {"open_time": 1760652000000, "open": 91.41, "high": 91.44, "low": 91.3, "close": 91.44, "volume": 11.04, "close_time": 1760655599999}, {"open_time": 1760655600000, "open": 90.96, "high": 92.44, "low": 90.96, "close": 92.44, "volume": 3.329, "close_time": 1760659199999}, {"open_time": 1760659200000, "open": 92.44, "high": 92.46, "low": 90.49, "close": 92.44, "volume": 22.023, "close_time": 1760662799999}, {"open_time": 1760662800000, "open": 92.42, "high": 93.05, "low": 92.42, "close": 92.49, "volume": 9.875, "close_time": 1760666399999}, {"open_time": 1760666400000, "open": 91.61, "high": 92.96, "low": 91.3, "close": 92.0, "volume": 22.89, "close_time": 1760669999999}, {"open_time": 1760670000000, "open": 93.17, "high": 93.17, "low": 91.93, "close": 91.93, "volume": 6.452, "close_time": 1760673599999}, {"open_time": 1760673600000, "open": 91.92, "high": 91.97, "low": 91.88, "close": 91.97, "volume": 17.582, "close_time": 1760677199999}, {"open_time": 1760677200000, "open": 91.98, "high": 91.98, "low": 91.3, "close": 91.3, "volume": 4.933, "close_time": 1760680799999}, {"open_time": 1760680800000, "open": 92.02, "high": 92.55, "low": 88.19, "close": 88.19, "volume": 77.046, "close_time": 1760684399999}, {"open_time": 1760684400000, "open": 89.42, "high": 89.42, "low": 84.77, "close": 84.77, "volume": 58.832, "close_time": 1760687999999}, {"open_time": 1760688000000, "open": 85.76, "high": 85.98, "low": 84.11, "close": 85.21, "volume": 31.052, "close_time": 1760691599999}, {"open_time": 1760691600000, "open": 85.18, "high": 86.98, "low": 85.14, "close": 86.35, "volume": 22.269, "close_time": 1760695199999}, {"open_time": 1760695200000, "open": 87.15, "high": 87.15, "low": 84.8, "close": 84.8, "volume": 9.308, "close_time": 1760698799999}, {"open_time": 1760698800000, "open": 86.31, "high": 88.08, "low": 85.27, "close": 87.32, "volume": 19.057, "close_time": 1760702399999}, {"open_time": 1760702400000, "open": 87.27, "high": 88.43, "low": 87.2, "close": 88.43, "volume": 27.118, "close_time": 1760705999999}, {"open_time": 1760706000000, "open": 88.43, "high": 89.27, "low": 87.13, "close": 88.4, "volume": 15.14, "close_time": 1760709599999}, {"open_time": 1760709600000, "open": 88.7, "high": 89.0, "low": 87.65, "close": 89.0, "volume": 16.072, "close_time": 1760713199999}, {"open_time": 1760713200000, "open": 86.98, "high": 89.98, "low": 86.4, "close": 88.39, "volume": 67.45, "close_time": 1760716799999}, {"open_time": 1760716800000, "open": 89.97, "high": 90.94, "low": 88.25, "close": 89.84, "volume": 24.587, "close_time": 1760720399999}, {"open_time": 1760720400000, "open": 90.82, "high": 90.82, "low": 88.95, "close": 90.11, "volume": 4.316, "close_time": 1760723999999}, {"open_time": 1760724000000, "open": 90.47, "high": 90.9, "low": 90.47, "close": 90.75, "volume": 4.151, "close_time": 1760727599999}, {"open_time": 1760727600000, "open": 90.96, "high": 91.02, "low": 89.05, "close": 89.05, "volume": 7.567, "close_time": 1760731199999}, {"open_time": 1760731200000, "open": 90.51, "high": 91.45, "low": 90.51, "close": 91.22, "volume": 10.767, "close_time": 1760734799999}, {"open_time": 1760734800000, "open": 89.7, "high": 91.9, "low": 89.69, "close": 91.09, "volume": 10.839, "close_time": 1760738399999}, {"open_time": 1760738400000, "open": 91.05, "high": 91.05, "low": 90.42, "close": 90.42, "volume": 1.092, "close_time": 1760741999999}, {"open_time": 1760742000000, "open": 90.53, "high": 91.05, "low": 90.12, "close": 90.12, "volume": 9.391, "close_time": 1760745599999}, {"open_time": 1760745600000, "open": 91.16, "high": 91.81, "low": 89.77, "close": 90.58, "volume": 9.533, "close_time": 1760749199999}, {"open_time": 1760749200000, "open": 91.74, "high": 91.74, "low": 90.34, "close": 91.13, "volume": 22.359, "close_time": 1760752799999}, {"open_time": 1760752800000, "open": 90.83, "high": 91.37, "low": 90.68, "close": 90.68, "volume": 1.649, "close_time": 1760756399999}, {"open_time": 1760756400000, "open": 90.68, "high": 90.68, "low": 90.68, "close": 90.68, "volume": 0.0, "close_time": 1760759999999}, {"open_time": 1760760000000, "open": 89.78, "high": 90.32, "low": 89.77, "close": 90.32, "volume": 2.759, "close_time": 1760763599999}, {"open_time": 1760763600000, "open": 90.34, "high": 91.9, "low": 90.13, "close": 90.56, "volume": 7.427, "close_time": 1760767199999}, {"open_time": 1760767200000, "open": 91.01, "high": 91.74, "low": 88.41, "close": 90.74, "volume": 9.831, "close_time": 1760770799999}, {"open_time": 1760770800000, "open": 91.83, "high": 91.86, "low": 89.7, "close": 89.7, "volume": 26.372, "close_time": 1760774399999}, {"open_time": 1760774400000, "open": 90.95, "high": 90.95, "low": 90.95, "close": 90.95, "volume": 1.06, "close_time": 1760777999999}, {"open_time": 1760778000000, "open": 91.34, "high": 91.88, "low": 90.0, "close": 91.22, "volume": 39.476, "close_time": 1760781599999}, {"open_time": 1760781600000, "open": 90.89, "high": 91.87, "low": 89.61, "close": 90.24, "volume": 78.719, "close_time": 1760785199999}, {"open_time": 1760785200000, "open": 91.6, "high": 91.9, "low": 89.73, "close": 91.28, "volume": 41.489, "close_time": 1760788799999}, {"open_time": 1760788800000, "open": 91.88, "high": 94.26, "low": 90.57, "close": 90.95, "volume": 37.209, "close_time": 1760792399999}, {"open_time": 1760792400000, "open": 90.6, "high": 91.65, "low": 90.22, "close": 90.31, "volume": 21.839, "close_time": 1760795999999}, {"open_time": 1760796000000, "open": 90.25, "high": 91.79, "low": 89.32, "close": 90.61, "volume": 6.414, "close_time": 1760799599999}, {"open_time": 1760799600000, "open": 90.81, "high": 91.15, "low": 89.33, "close": 91.15, "volume": 442.627, "close_time": 1760803199999}, {"open_time": 1760803200000, "open": 91.02, "high": 91.35, "low": 90.75, "close": 91.0, "volume": 421.036, "close_time": 1760806799999}, {"open_time": 1760806800000, "open": 90.79, "high": 92.09, "low": 89.9, "close": 91.55, "volume": 37.371, "close_time": 1760810399999}, {"open_time": 1760810400000, "open": 91.55, "high": 91.55, "low": 91.55, "close": 91.55, "volume": 0.0, "close_time": 1760813999999}, {"open_time": 1760814000000, "open": 89.93, "high": 92.02, "low": 89.92, "close": 92.02, "volume": 9.249, "close_time": 1760817599999}, {"open_time": 1760817600000, "open": 92.02, "high": 92.02, "low": 92.02, "close": 92.02, "volume": 0.0, "close_time": 1760821199999}, {"open_time": 1760821200000, "open": 91.55, "high": 91.93, "low": 91.5, "close": 91.5, "volume": 12.875, "close_time": 1760824799999}, {"open_time": 1760824800000, "open": 90.37, "high": 92.07, "low": 90.37, "close": 91.6, "volume": 3.126, "close_time": 1760828399999}, {"open_time": 1760828400000, "open": 90.65, "high": 91.95, "low": 90.65, "close": 91.95, "volume": 7.729, "close_time": 1760831999999}, {"open_time": 1760832000000, "open": 91.67, "high": 92.11, "low": 90.9, "close": 90.97, "volume": 20.841, "close_time": 1760835599999}, {"open_time": 1760835600000, "open": 90.93, "high": 91.5, "low": 90.85, "close": 91.08, "volume": 6.003, "close_time": 1760839199999}, {"open_time": 1760839200000, "open": 91.52, "high": 92.04, "low": 90.03, "close": 90.15, "volume": 12.157, "close_time": 1760842799999}, {"open_time": 1760842800000, "open": 91.64, "high": 92.46, "low": 90.54, "close": 92.35, "volume": 18.873, "close_time": 1760846399999}, {"open_time": 1760846400000, "open": 91.86, "high": 91.86, "low": 91.86, "close": 91.86, "volume": 0.393, "close_time": 1760849999999}, {"open_time": 1760850000000, "open": 91.86, "high": 91.86, "low": 91.86, "close": 91.86, "volume": 0.0, "close_time": 1760853599999}, {"open_time": 1760853600000, "open": 92.26, "high": 92.34, "low": 92.09, "close": 92.09, "volume": 0.224, "close_time": 1760857199999}, {"open_time": 1760857200000, "open": 92.09, "high": 92.09, "low": 92.09, "close": 92.09, "volume": 0.0, "close_time": 1760860799999}, {"open_time": 1760860800000, "open": 92.09, "high": 92.09, "low": 91.57, "close": 91.82, "volume": 49.343, "close_time": 1760864399999}, {"open_time": 1760864400000, "open": 91.12, "high": 92.6, "low": 90.72, "close": 92.6, "volume": 59.576, "close_time": 1760867999999}, {"open_time": 1760868000000, "open": 92.53, "high": 93.31, "low": 92.04, "close": 92.44, "volume": 55.532, "close_time": 1760871599999}, {"open_time": 1760871600000, "open": 93.02, "high": 93.02, "low": 91.67, "close": 91.67, "volume": 0.678, "close_time": 1760875199999}, {"open_time": 1760875200000, "open": 93.61, "high": 93.65, "low": 93.61, "close": 93.62, "volume": 3.425, "close_time": 1760878799999}, {"open_time": 1760878800000, "open": 93.53, "high": 94.42, "low": 93.53, "close": 94.42, "volume": 66.029, "close_time": 1760882399999}, {"open_time": 1760882400000, "open": 94.32, "high": 94.57, "low": 93.45, "close": 94.57, "volume": 26.378, "close_time": 1760885999999}, {"open_time": 1760886000000, "open": 94.12, "high": 94.43, "low": 94.07, "close": 94.43, "volume": 1.993, "close_time": 1760889599999}, {"open_time": 1760889600000, "open": 94.43, "high": 94.69, "low": 93.3, "close": 93.9, "volume": 5.369, "close_time": 1760893199999}, {"open_time": 1760893200000, "open": 93.95, "high": 94.18, "low": 93.47, "close": 94.18, "volume": 2.243, "close_time": 1760896799999}, {"open_time": 1760896800000, "open": 94.08, "high": 94.38, "low": 93.98, "close": 94.28, "volume": 4.571, "close_time": 1760900399999}, {"open_time": 1760900400000, "open": 93.59, "high": 94.26, "low": 93.59, "close": 94.26, "volume": 0.317, "close_time": 1760903999999}, {"open_time": 1760904000000, "open": 94.09, "high": 94.1, "low": 93.37, "close": 93.37, "volume": 5.598, "close_time": 1760907599999}, {"open_time": 1760907600000, "open": 94.1, "high": 94.4, "low": 93.21, "close": 93.44, "volume": 3.898, "close_time": 1760911199999}, {"open_time": 1760911200000, "open": 94.19, "high": 94.25, "low": 94.18, "close": 94.24, "volume": 16.039, "close_time": 1760914799999}, {"open_time": 1760914800000, "open": 93.2, "high": 93.98, "low": 93.15, "close": 93.15, "volume": 30.708, "close_time": 1760918399999}, {"open_time": 1760918400000, "open": 93.86, "high": 93.86, "low": 92.18, "close": 93.59, "volume": 13.487, "close_time": 1760921999999}, {"open_time": 1760922000000, "open": 93.65, "high": 93.74, "low": 92.73, "close": 93.74, "volume": 5.924, "close_time": 1760925599999}, {"open_time": 1760925600000, "open": 92.66, "high": 93.99, "low": 92.63, "close": 93.99, "volume": 5.055, "close_time": 1760929199999}, {"open_time": 1760929200000, "open": 92.19, "high": 94.98, "low": 92.19, "close": 94.98, "volume": 24.607, "close_time": 1760932799999}, {"open_time": 1760932800000, "open": 94.94, "high": 94.94, "low": 94.7, "close": 94.92, "volume": 7.951, "close_time": 1760936399999}, {"open_time": 1760936400000, "open": 94.28, "high": 95.29, "low": 94.28, "close": 95.29, "volume": 4.177, "close_time": 1760939999999}, {"open_time": 1760940000000, "open": 95.57, "high": 95.61, "low": 94.9, "close": 95.28, "volume": 7.702, "close_time": 1760943599999}, {"open_time": 1760943600000, "open": 95.09, "high": 95.09, "low": 95.09, "close": 95.09, "volume": 2.299, "close_time": 1760947199999}, {"open_time": 1760947200000, "open": 94.88, "high": 94.88, "low": 94.87, "close": 94.87, "volume": 6.225, "close_time": 1760950799999}, {"open_time": 1760950800000, "open": 94.53, "high": 94.54, "low": 94.53, "close": 94.54, "volume": 5.519, "close_time": 1760954399999}, {"open_time": 1760954400000, "open": 95.56, "high": 95.56, "low": 94.3, "close": 94.3, "volume": 5.073, "close_time": 1760957999999}, {"open_time": 1760958000000, "open": 94.48, "high": 95.27, "low": 94.18, "close": 95.27, "volume": 18.885, "close_time": 1760961599999}, {"open_time": 1760961600000, "open": 94.51, "high": 94.62, "low": 94.51, "close": 94.62, "volume": 3.967, "close_time": 1760965199999}, {"open_time": 1760965200000, "open": 94.62, "high": 95.44, "low": 94.24, "close": 95.41, "volume": 37.088, "close_time": 1760968799999}, {"open_time": 1760968800000, "open": 95.38, "high": 95.41, "low": 95.38, "close": 95.41, "volume": 3.774, "close_time": 1760972399999}, {"open_time": 1760972400000, "open": 95.41, "high": 95.65, "low": 95.13, "close": 95.37, "volume": 0.668, "close_time": 1760975999999}, {"open_time": 1760976000000, "open": 94.85, "high": 95.43, "low": 93.57, "close": 94.23, "volume": 20.489, "close_time": 1760979599999}, {"open_time": 1760979600000, "open": 94.82, "high": 95.37, "low": 93.74, "close": 93.79, "volume": 24.272, "close_time": 1760983199999}, {"open_time": 1760983200000, "open": 94.44, "high": 95.5, "low": 93.61, "close": 93.61, "volume": 14.453, "close_time": 1760986799999}, {"open_time": 1760986800000, "open": 95.46, "high": 95.52, "low": 94.27, "close": 95.24, "volume": 7.832, "close_time": 1760990399999}, {"open_time": 1760990400000, "open": 95.24, "high": 95.24, "low": 95.24, "close": 95.24, "volume": 0.0, "close_time": 1760993999999}, {"open_time": 1760994000000, "open": 95.09, "high": 95.52, "low": 93.88, "close": 94.35, "volume": 8.587, "close_time": 1760997599999}, {"open_time": 1760997600000, "open": 95.07, "high": 95.08, "low": 94.51, "close": 94.97, "volume": 57.222, "close_time": 1761001199999}, {"open_time": 1761001200000, "open": 94.7, "high": 96.77, "low": 93.57, "close": 94.19, "volume": 21.916, "close_time": 1761004799999}, {"open_time": 1761004800000, "open": 93.92, "high": 96.2, "low": 93.41, "close": 95.51, "volume": 10.325, "close_time": 1761008399999}, {"open_time": 1761008400000, "open": 95.26, "high": 95.39, "low": 92.84, "close": 93.67, "volume": 3.655, "close_time": 1761011999999}, {"open_time": 1761012000000, "open": 93.4, "high": 94.01, "low": 92.85, "close": 92.94, "volume": 9.598, "close_time": 1761015599999}, {"open_time": 1761015600000, "open": 92.96, "high": 93.02, "low": 92.94, "close": 92.94, "volume": 5.331, "close_time": 1761019199999}, {"open_time": 1761019200000, "open": 92.82, "high": 93.82, "low": 91.73, "close": 91.73, "volume": 13.401, "close_time": 1761022799999}, {"open_time": 1761022800000, "open": 91.91, "high": 91.93, "low": 91.91, "close": 91.91, "volume": 6.931, "close_time": 1761026399999}, {"open_time": 1761026400000, "open": 92.42, "high": 92.66, "low": 92.42, "close": 92.66, "volume": 4.23, "close_time": 1761029999999}, {"open_time": 1761030000000, "open": 93.96, "high": 93.96, "low": 93.15, "close": 93.15, "volume": 5.451, "close_time": 1761033599999}, {"open_time": 1761033600000, "open": 93.12, "high": 93.12, "low": 93.12, "close": 93.12, "volume": 1.079, "close_time": 1761037199999}, {"open_time": 1761037200000, "open": 93.11, "high": 93.11, "low": 91.6, "close": 91.6, "volume": 1.1, "close_time": 1761040799999}, {"open_time": 1761040800000, "open": 91.74, "high": 91.74, "low": 91.69, "close": 91.69, "volume": 2.808, "close_time": 1761044399999}, {"open_time": 1761044400000, "open": 92.71, "high": 93.92, "low": 92.57, "close": 92.79, "volume": 6.807, "close_time": 1761047999999}, {"open_time": 1761048000000, "open": 93.87, "high": 93.92, "low": 92.98, "close": 92.98, "volume": 13.606, "close_time": 1761051599999}, {"open_time": 1761051600000, "open": 92.71, "high": 94.38, "low": 91.62, "close": 92.49, "volume": 0.269, "close_time": 1761055199999}, {"open_time": 1761055200000, "open": 94.19, "high": 95.43, "low": 93.11, "close": 95.43, "volume": 43.931, "close_time": 1761058799999}, {"open_time": 1761058800000, "open": 95.66, "high": 96.58, "low": 93.83, "close": 94.76, "volume": 68.485, "close_time": 1761062399999}, {"open_time": 1761062400000, "open": 95.3, "high": 96.59, "low": 95.02, "close": 96.16, "volume": 7.968, "close_time": 1761065999999}, {"open_time": 1761066000000, "open": 96.63, "high": 96.82, "low": 95.42, "close": 96.82, "volume": 8.472, "close_time": 1761069599999}, {"open_time": 1761069600000, "open": 96.82, "high": 96.82, "low": 96.07, "close": 96.78, "volume": 6.062, "close_time": 1761073199999}, {"open_time": 1761073200000, "open": 96.38, "high": 96.38, "low": 95.38, "close": 95.38, "volume": 1.868, "close_time": 1761076799999}, {"open_time": 1761076800000, "open": 95.57, "high": 95.69, "low": 94.99, "close": 94.99, "volume": 27.085, "close_time": 1761080399999}, {"open_time": 1761080400000, "open": 95.58, "high": 96.35, "low": 95.16, "close": 96.2, "volume": 20.061, "close_time": 1761083999999}, {"open_time": 1761084000000, "open": 94.33, "high": 95.95, "low": 94.28, "close": 94.66, "volume": 10.559, "close_time": 1761087599999}, {"open_time": 1761087600000, "open": 95.5, "high": 95.8, "low": 92.61, "close": 92.61, "volume": 33.391, "close_time": 1761091199999}, {"open_time": 1761091200000, "open": 92.47, "high": 96.05, "low": 91.72, "close": 91.78, "volume": 18.927, "close_time": 1761094799999}, {"open_time": 1761094800000, "open": 93.11, "high": 94.08, "low": 93.11, "close": 94.08, "volume": 1.877, "close_time": 1761098399999}, {"open_time": 1761098400000, "open": 94.08, "high": 94.08, "low": 94.08, "close": 94.08, "volume": 0.0, "close_time": 1761101999999}, {"open_time": 1761102000000, "open": 94.63, "high": 94.63, "low": 94.63, "close": 94.63, "volume": 0.11, "close_time": 1761105599999}, {"open_time": 1761105600000, "open": 92.5, "high": 93.82, "low": 92.5, "close": 93.82, "volume": 19.401, "close_time": 1761109199999}, {"open_time": 1761109200000, "open": 92.56, "high": 94.42, "low": 92.06, "close": 92.56, "volume": 2.309, "close_time": 1761112799999}, {"open_time": 1761112800000, "open": 92.67, "high": 94.64, "low": 92.67, "close": 93.03, "volume": 3.35, "close_time": 1761116399999}, {"open_time": 1761116400000, "open": 93.03, "high": 93.03, "low": 93.03, "close": 93.03, "volume": 0.0, "close_time": 1761119999999}, {"open_time": 1761120000000, "open": 92.95, "high": 92.95, "low": 92.9, "close": 92.9, "volume": 7.564, "close_time": 1761123599999}, {"open_time": 1761123600000, "open": 92.0, "high": 92.0, "low": 91.71, "close": 91.71, "volume": 5.013, "close_time": 1761127199999}, {"open_time": 1761127200000, "open": 91.89, "high": 91.89, "low": 91.89, "close": 91.89, "volume": 0.23, "close_time": 1761130799999}, {"open_time": 1761130800000, "open": 91.69, "high": 93.07, "low": 90.2, "close": 93.07, "volume": 6.027, "close_time": 1761134399999}, {"open_time": 1761134400000, "open": 92.36, "high": 92.85, "low": 92.36, "close": 92.85, "volume": 13.761, "close_time": 1761137999999}, {"open_time": 1761138000000, "open": 93.09, "high": 93.53, "low": 92.67, "close": 93.53, "volume": 8.156, "close_time": 1761141599999}, {"open_time": 1761141600000, "open": 93.53, "high": 93.53, "low": 93.53, "close": 93.53, "volume": 0.0, "close_time": 1761145199999}, {"open_time": 1761145200000, "open": 93.53, "high": 93.81, "low": 92.33, "close": 93.81, "volume": 15.094, "close_time": 1761148799999}, {"open_time": 1761148800000, "open": 92.13, "high": 94.51, "low": 92.13, "close": 94.51, "volume": 29.217, "close_time": 1761152399999}, {"open_time": 1761152400000, "open": 93.64, "high": 94.44, "low": 91.76, "close": 93.92, "volume": 13.567, "close_time": 1761155999999}, {"open_time": 1761156000000, "open": 93.85, "high": 94.56, "low": 92.09, "close": 94.56, "volume": 21.404, "close_time": 1761159599999}, {"open_time": 1761159600000, "open": 94.48, "high": 94.66, "low": 94.48, "close": 94.56, "volume": 6.269, "close_time": 1761163199999}, {"open_time": 1761163200000, "open": 93.23, "high": 95.23, "low": 92.71, "close": 92.71, "volume": 17.462, "close_time": 1761166799999}, {"open_time": 1761166800000, "open": 91.79, "high": 91.79, "low": 90.02, "close": 90.02, "volume": 50.506, "close_time": 1761170399999}, {"open_time": 1761170400000, "open": 90.84, "high": 90.85, "low": 90.52, "close": 90.52, "volume": 5.803, "close_time": 1761173999999}, {"open_time": 1761174000000, "open": 91.1, "high": 92.0, "low": 91.1, "close": 91.88, "volume": 3.562, "close_time": 1761177599999}, {"open_time": 1761177600000, "open": 92.37, "high": 92.85, "low": 91.74, "close": 92.66, "volume": 7.909, "close_time": 1761181199999}, {"open_time": 1761181200000, "open": 92.55, "high": 93.59, "low": 92.47, "close": 93.59, "volume": 4.478, "close_time": 1761184799999}, {"open_time": 1761184800000, "open": 93.59, "high": 93.59, "low": 93.59, "close": 93.59, "volume": 0.0, "close_time": 1761188399999}, {"open_time": 1761188400000, "open": 93.95, "high": 93.95, "low": 93.89, "close": 93.89, "volume": 1.182, "close_time": 1761191999999}, {"open_time": 1761192000000, "open": 91.91, "high": 91.91, "low": 91.91, "close": 91.91, "volume": 0.101, "close_time": 1761195599999}, {"open_time": 1761195600000, "open": 91.91, "high": 91.91, "low": 91.91, "close": 91.91, "volume": 0.0, "close_time": 1761199199999}, {"open_time": 1761199200000, "open": 93.84, "high": 93.84, "low": 93.84, "close": 93.84, "volume": 0.351, "close_time": 1761202799999}, {"open_time": 1761202800000, "open": 90.39, "high": 93.7, "low": 90.39, "close": 92.24, "volume": 3.989, "close_time": 1761206399999}, {"open_time": 1761206400000, "open": 93.79, "high": 93.79, "low": 91.49, "close": 91.49, "volume": 0.117, "close_time": 1761209999999}, {"open_time": 1761210000000, "open": 90.81, "high": 90.81, "low": 90.8, "close": 90.8, "volume": 1.516, "close_time": 1761213599999}, {"open_time": 1761213600000, "open": 93.63, "high": 93.63, "low": 93.63, "close": 93.63, "volume": 1.579, "close_time": 1761217199999}, {"open_time": 1761217200000, "open": 93.88, "high": 93.89, "low": 90.11, "close": 91.82, "volume": 7.75, "close_time": 1761220799999}, {"open_time": 1761220800000, "open": 93.36, "high": 93.62, "low": 92.36, "close": 93.62, "volume": 4.332, "close_time": 1761224399999}, {"open_time": 1761224400000, "open": 90.83, "high": 93.68, "low": 90.83, "close": 91.45, "volume": 8.007, "close_time": 1761227999999}, {"open_time": 1761228000000, "open": 93.23, "high": 95.45, "low": 91.93, "close": 95.45, "volume": 50.191, "close_time": 1761231599999}, {"open_time": 1761231600000, "open": 95.28, "high": 95.29, "low": 93.34, "close": 94.64, "volume": 7.601, "close_time": 1761235199999}, {"open_time": 1761235200000, "open": 93.39, "high": 93.39, "low": 93.38, "close": 93.38, "volume": 0.954, "close_time": 1761238799999}, {"open_time": 1761238800000, "open": 93.81, "high": 94.12, "low": 93.81, "close": 94.12, "volume": 4.597, "close_time": 1761242399999}, {"open_time": 1761242400000, "open": 94.27, "high": 94.27, "low": 93.97, "close": 93.98, "volume": 6.043, "close_time": 1761245999999}, {"open_time": 1761246000000, "open": 93.98, "high": 93.98, "low": 93.98, "close": 93.98, "volume": 0.0, "close_time": 1761249599999}, {"open_time": 1761249600000, "open": 94.45, "high": 95.9, "low": 93.72, "close": 93.73, "volume": 11.57, "close_time": 1761253199999}, {"open_time": 1761253200000, "open": 93.1, "high": 93.61, "low": 93.09, "close": 93.61, "volume": 6.465, "close_time": 1761256799999}, {"open_time": 1761256800000, "open": 93.67, "high": 93.73, "low": 93.67, "close": 93.73, "volume": 0.95, "close_time": 1761260399999}, {"open_time": 1761260400000, "open": 95.76, "high": 95.76, "low": 95.76, "close": 95.76, "volume": 0.016, "close_time": 1761263999999}, {"open_time": 1761264000000, "open": 93.31, "high": 95.77, "low": 93.31, "close": 95.24, "volume": 1.339, "close_time": 1761267599999}, {"open_time": 1761267600000, "open": 95.94, "high": 95.94, "low": 92.61, "close": 92.61, "volume": 2.328, "close_time": 1761271199999}, {"open_time": 1761271200000, "open": 94.27, "high": 96.0, "low": 94.23, "close": 95.94, "volume": 62.749, "close_time": 1761274799999}, {"open_time": 1761274800000, "open": 95.61, "high": 95.97, "low": 94.58, "close": 94.59, "volume": 40.79, "close_time": 1761278399999}, {"open_time": 1761278400000, "open": 94.62, "high": 96.34, "low": 94.59, "close": 95.83, "volume": 13.211, "close_time": 1761281999999}, {"open_time": 1761282000000, "open": 95.52, "high": 95.53, "low": 95.52, "close": 95.53, "volume": 0.574, "close_time": 1761285599999}, {"open_time": 1761285600000, "open": 95.53, "high": 95.53, "low": 95.53, "close": 95.53, "volume": 0.0, "close_time": 1761289199999}, {"open_time": 1761289200000, "open": 95.14, "high": 95.14, "low": 94.1, "close": 94.1, "volume": 0.162, "close_time": 1761292799999}, {"open_time": 1761292800000, "open": 96.3, "high": 96.64, "low": 96.3, "close": 96.64, "volume": 3.884, "close_time": 1761296399999}, {"open_time": 1761296400000, "open": 96.63, "high": 96.63, "low": 96.63, "close": 96.63, "volume": 0.361, "close_time": 1761299999999}, {"open_time": 1761300000000, "open": 96.61, "high": 96.61, "low": 96.61, "close": 96.61, "volume": 0.051, "close_time": 1761303599999}, {"open_time": 1761303600000, "open": 96.58, "high": 96.58, "low": 96.58, "close": 96.58, "volume": 1.035, "close_time": 1761307199999}, {"open_time": 1761307200000, "open": 96.63, "high": 97.13, "low": 95.63, "close": 95.63, "volume": 7.937, "close_time": 1761310799999}, {"open_time": 1761310800000, "open": 96.27, "high": 96.72, "low": 95.87, "close": 96.49, "volume": 8.206, "close_time": 1761314399999}, {"open_time": 1761314400000, "open": 96.29, "high": 96.68, "low": 93.71, "close": 95.41, "volume": 39.31, "close_time": 1761317999999}, {"open_time": 1761318000000, "open": 94.58, "high": 94.58, "low": 94.57, "close": 94.57, "volume": 0.619, "close_time": 1761321599999}, {"open_time": 1761321600000, "open": 94.35, "high": 95.41, "low": 94.35, "close": 94.77, "volume": 22.694, "close_time": 1761325199999}, {"open_time": 1761325200000, "open": 96.22, "high": 96.72, "low": 95.94, "close": 95.97, "volume": 8.374, "close_time": 1761328799999}, {"open_time": 1761328800000, "open": 95.3, "high": 96.78, "low": 95.3, "close": 96.78, "volume": 3.495, "close_time": 1761332399999}, {"open_time": 1761332400000, "open": 95.51, "high": 96.95, "low": 95.51, "close": 96.2, "volume": 4.691, "close_time": 1761335999999}, {"open_time": 1761336000000, "open": 95.32, "high": 96.88, "low": 95.32, "close": 96.88, "volume": 1.931, "close_time": 1761339599999}, {"open_time": 1761339600000, "open": 96.94, "high": 97.12, "low": 95.67, "close": 97.12, "volume": 12.158, "close_time": 1761343199999}, {"open_time": 1761343200000, "open": 96.99, "high": 96.99, "low": 96.17, "close": 96.64, "volume": 4.257, "close_time": 1761346799999}, {"open_time": 1761346800000, "open": 96.45, "high": 97.12, "low": 96.44, "close": 96.79, "volume": 18.596, "close_time": 1761350399999}, {"open_time": 1761350400000, "open": 96.26, "high": 97.2, "low": 96.18, "close": 97.15, "volume": 13.752, "close_time": 1761353999999}, {"open_time": 1761354000000, "open": 96.89, "high": 97.2, "low": 96.41, "close": 97.2, "volume": 2.617, "close_time": 1761357599999}, {"open_time": 1761357600000, "open": 97.19, "high": 97.2, "low": 96.48, "close": 96.79, "volume": 11.71, "close_time": 1761361199999}, {"open_time": 1761361200000, "open": 96.19, "high": 96.67, "low": 95.19, "close": 96.15, "volume": 5.863, "close_time": 1761364799999}, {"open_time": 1761364800000, "open": 96.73, "high": 96.75, "low": 96.73, "close": 96.75, "volume": 1.603, "close_time": 1761368399999}, {"open_time": 1761368400000, "open": 96.11, "high": 96.11, "low": 96.06, "close": 96.06, "volume": 0.094, "close_time": 1761371999999}, {"open_time": 1761372000000, "open": 97.08, "high": 97.16, "low": 97.08, "close": 97.14, "volume": 3.205, "close_time": 1761375599999}, {"open_time": 1761375600000, "open": 97.2, "high": 97.2, "low": 96.22, "close": 97.2, "volume": 0.624, "close_time": 1761379199999}, {"open_time": 1761379200000, "open": 96.36, "high": 96.36, "low": 96.36, "close": 96.36, "volume": 0.116, "close_time": 1761382799999}, {"open_time": 1761382800000, "open": 96.24, "high": 96.24, "low": 95.93, "close": 95.93, "volume": 3.918, "close_time": 1761386399999}, {"open_time": 1761386400000, "open": 95.8, "high": 97.18, "low": 95.8, "close": 97.18, "volume": 10.545, "close_time": 1761389999999}, {"open_time": 1761390000000, "open": 96.03, "high": 96.03, "low": 96.03, "close": 96.03, "volume": 0.843, "close_time": 1761393599999}, {"open_time": 1761393600000, "open": 96.03, "high": 96.03, "low": 96.03, "close": 96.03, "volume": 0.0, "close_time": 1761397199999}, {"open_time": 1761397200000, "open": 96.03, "high": 96.03, "low": 96.03, "close": 96.03, "volume": 0.0, "close_time": 1761400799999}, {"open_time": 1761400800000, "open": 96.85, "high": 97.09, "low": 96.05, "close": 97.09, "volume": 0.797, "close_time": 1761404399999}, {"open_time": 1761404400000, "open": 95.73, "high": 96.47, "low": 95.73, "close": 96.47, "volume": 6.648, "close_time": 1761407999999}, {"open_time": 1761408000000, "open": 96.61, "high": 96.61, "low": 96.61, "close": 96.61, "volume": 0.021, "close_time": 1761411599999}, {"open_time": 1761411600000, "open": 96.24, "high": 96.59, "low": 96.17, "close": 96.17, "volume": 6.44, "close_time": 1761415199999}, {"open_time": 1761415200000, "open": 96.4, "high": 96.99, "low": 96.4, "close": 96.89, "volume": 3.567, "close_time": 1761418799999}, {"open_time": 1761418800000, "open": 96.71, "high": 97.05, "low": 96.7, "close": 97.05, "volume": 6.134, "close_time": 1761422399999}, {"open_time": 1761422400000, "open": 96.71, "high": 97.09, "low": 96.71, "close": 96.95, "volume": 2.257, "close_time": 1761425999999}, {"open_time": 1761426000000, "open": 96.93, "high": 96.93, "low": 96.7, "close": 96.7, "volume": 1.202, "close_time": 1761429599999}, {"open_time": 1761429600000, "open": 95.99, "high": 96.64, "low": 95.97, "close": 96.5, "volume": 6.324, "close_time": 1761433199999}, {"open_time": 1761433200000, "open": 96.9, "high": 96.91, "low": 96.62, "close": 96.91, "volume": 28.051, "close_time": 1761436799999}, {"open_time": 1761436800000, "open": 95.34, "high": 97.14, "low": 95.13, "close": 96.92, "volume": 3.889, "close_time": 1761440399999}, {"open_time": 1761440400000, "open": 96.76, "high": 96.78, "low": 95.63, "close": 96.59, "volume": 4.729, "close_time": 1761443999999}, {"open_time": 1761444000000, "open": 96.59, "high": 96.59, "low": 96.59, "close": 96.59, "volume": 0.0, "close_time": 1761447599999}, {"open_time": 1761447600000, "open": 96.59, "high": 96.59, "low": 96.59, "close": 96.59, "volume": 0.0, "close_time": 1761451199999}, {"open_time": 1761451200000, "open": 96.47, "high": 96.63, "low": 96.47, "close": 96.63, "volume": 0.714, "close_time": 1761454799999}, {"open_time": 1761454800000, "open": 96.66, "high": 96.78, "low": 96.66, "close": 96.78, "volume": 1.818, "close_time": 1761458399999}, {"open_time": 1761458400000, "open": 96.96, "high": 98.33, "low": 96.96, "close": 97.58, "volume": 8.186, "close_time": 1761461999999}, {"open_time": 1761462000000, "open": 97.19, "high": 97.49, "low": 96.78, "close": 97.47, "volume": 5.903, "close_time": 1761465599999}, {"open_time": 1761465600000, "open": 97.39, "high": 97.39, "low": 97.38, "close": 97.38, "volume": 0.602, "close_time": 1761469199999}, {"open_time": 1761469200000, "open": 97.57, "high": 98.39, "low": 97.56, "close": 97.72, "volume": 10.096, "close_time": 1761472799999}, {"open_time": 1761472800000, "open": 97.93, "high": 98.08, "low": 97.62, "close": 98.08, "volume": 2.571, "close_time": 1761476399999}, {"open_time": 1761476400000, "open": 98.35, "high": 98.43, "low": 98.35, "close": 98.43, "volume": 0.183, "close_time": 1761479999999}, {"open_time": 1761480000000, "open": 98.74, "high": 99.62, "low": 98.63, "close": 99.62, "volume": 4.713, "close_time": 1761483599999}, {"open_time": 1761483600000, "open": 98.93, "high": 99.5, "low": 98.93, "close": 99.36, "volume": 50.938, "close_time": 1761487199999}, {"open_time": 1761487200000, "open": 98.92, "high": 99.23, "low": 96.76, "close": 98.84, "volume": 29.494, "close_time": 1761490799999}, {"open_time": 1761490800000, "open": 98.35, "high": 98.9, "low": 98.31, "close": 98.9, "volume": 0.344, "close_time": 1761494399999}, {"open_time": 1761494400000, "open": 99.25, "high": 99.45, "low": 99.07, "close": 99.07, "volume": 2.576, "close_time": 1761497999999}, {"open_time": 1761498000000, "open": 99.07, "high": 99.07, "low": 99.07, "close": 99.07, "volume": 0.0, "close_time": 1761501599999}, {"open_time": 1761501600000, "open": 98.99, "high": 99.02, "low": 98.91, "close": 99.01, "volume": 2.897, "close_time": 1761505199999}, {"open_time": 1761505200000, "open": 99.44, "high": 99.44, "low": 98.99, "close": 99.15, "volume": 1.669, "close_time": 1761508799999}, {"open_time": 1761508800000, "open": 98.92, "high": 98.93, "low": 98.76, "close": 98.76, "volume": 5.248, "close_time": 1761512399999}, {"open_time": 1761512400000, "open": 99.25, "high": 99.53, "low": 99.25, "close": 99.53, "volume": 1.284, "close_time": 1761515999999}, {"open_time": 1761516000000, "open": 99.73, "high": 100.68, "low": 98.95, "close": 100.4, "volume": 28.03, "close_time": 1761519599999}, {"open_time": 1761519600000, "open": 100.57, "high": 100.57, "low": 99.93, "close": 100.09, "volume": 10.403, "close_time": 1761523199999}, {"open_time": 1761523200000, "open": 100.11, "high": 100.72, "low": 99.52, "close": 100.24, "volume": 14.772, "close_time": 1761526799999}, {"open_time": 1761526800000, "open": 100.08, "high": 100.65, "low": 100.08, "close": 100.65, "volume": 2.737, "close_time": 1761530399999}, {"open_time": 1761530400000, "open": 100.72, "high": 100.84, "low": 100.03, "close": 100.31, "volume": 14.137, "close_time": 1761533999999}, {"open_time": 1761534000000, "open": 100.32, "high": 100.85, "low": 100.01, "close": 100.01, "volume": 20.04, "close_time": 1761537599999}, {"open_time": 1761537600000, "open": 99.89, "high": 100.56, "low": 99.83, "close": 100.56, "volume": 8.802, "close_time": 1761541199999}, {"open_time": 1761541200000, "open": 100.02, "high": 100.78, "low": 100.02, "close": 100.54, "volume": 5.189, "close_time": 1761544799999}, {"open_time": 1761544800000, "open": 100.35, "high": 101.15, "low": 100.31, "close": 101.15, "volume": 39.332, "close_time": 1761548399999}, {"open_time": 1761548400000, "open": 100.59, "high": 100.59, "low": 99.35, "close": 99.9, "volume": 6.863, "close_time": 1761551999999}, {"open_time": 1761552000000, "open": 99.83, "high": 99.92, "low": 99.03, "close": 99.03, "volume": 4.942, "close_time": 1761555599999}, {"open_time": 1761555600000, "open": 99.04, "high": 99.23, "low": 98.71, "close": 99.03, "volume": 14.72, "close_time": 1761559199999}, {"open_time": 1761559200000, "open": 98.79, "high": 99.28, "low": 98.73, "close": 98.73, "volume": 1.992, "close_time": 1761562799999}, {"open_time": 1761562800000, "open": 99.3, "high": 99.3, "low": 98.6, "close": 99.01, "volume": 2.858, "close_time": 1761566399999}, {"open_time": 1761566400000, "open": 98.41, "high": 99.22, "low": 98.41, "close": 98.57, "volume": 3.338, "close_time": 1761569999999}, {"open_time": 1761570000000, "open": 99.12, "high": 99.12, "low": 98.18, "close": 98.9, "volume": 3.217, "close_time": 1761573599999}, {"open_time": 1761573600000, "open": 98.41, "high": 99.23, "low": 98.41, "close": 98.93, "volume": 10.716, "close_time": 1761577199999}, {"open_time": 1761577200000, "open": 99.35, "high": 102.37, "low": 99.19, "close": 102.05, "volume": 32.67, "close_time": 1761580799999}, {"open_time": 1761580800000, "open": 101.92, "high": 103.0, "low": 101.7, "close": 102.85, "volume": 30.16, "close_time": 1761584399999}, {"open_time": 1761584400000, "open": 102.4, "high": 102.95, "low": 101.77, "close": 101.8, "volume": 15.408, "close_time": 1761587999999}, {"open_time": 1761588000000, "open": 101.96, "high": 102.82, "low": 101.76, "close": 102.17, "volume": 14.723, "close_time": 1761591599999}, {"open_time": 1761591600000, "open": 101.76, "high": 102.7, "low": 101.55, "close": 101.73, "volume": 18.845, "close_time": 1761595199999}, {"open_time": 1761595200000, "open": 101.7, "high": 101.83, "low": 100.3, "close": 100.3, "volume": 9.91, "close_time": 1761598799999}, {"open_time": 1761598800000, "open": 100.6, "high": 102.83, "low": 100.43, "close": 100.96, "volume": 40.571, "close_time": 1761602399999}, {"open_time": 1761602400000, "open": 100.01, "high": 100.39, "low": 99.31, "close": 99.65, "volume": 8.316, "close_time": 1761605999999}, {"open_time": 1761606000000, "open": 99.73, "high": 99.73, "low": 98.76, "close": 99.45, "volume": 4.59, "close_time": 1761609599999}, {"open_time": 1761609600000, "open": 99.35, "high": 99.83, "low": 98.94, "close": 98.94, "volume": 5.69, "close_time": 1761613199999}, {"open_time": 1761613200000, "open": 99.86, "high": 100.57, "low": 99.35, "close": 100.06, "volume": 7.605, "close_time": 1761616799999}, {"open_time": 1761616800000, "open": 100.19, "high": 100.19, "low": 99.35, "close": 99.92, "volume": 6.175, "close_time": 1761620399999}, {"open_time": 1761620400000, "open": 99.94, "high": 100.33, "low": 99.35, "close": 100.02, "volume": 17.933, "close_time": 1761623999999}, {"open_time": 1761624000000, "open": 100.05, "high": 100.05, "low": 100.05, "close": 100.05, "volume": 0.199, "close_time": 1761627599999}, {"open_time": 1761627600000, "open": 99.53, "high": 100.98, "low": 99.36, "close": 99.65, "volume": 29.012, "close_time": 1761631199999}, {"open_time": 1761631200000, "open": 100.26, "high": 105.7, "low": 99.91, "close": 105.0, "volume": 75.057, "close_time": 1761634799999}, {"open_time": 1761634800000, "open": 105.71, "high": 107.92, "low": 102.37, "close": 102.38, "volume": 170.949, "close_time": 1761638399999}, {"open_time": 1761638400000, "open": 103.37, "high": 103.37, "low": 101.65, "close": 102.41, "volume": 9.952, "close_time": 1761641999999}, {"open_time": 1761642000000, "open": 102.47, "high": 102.73, "low": 101.13, "close": 101.88, "volume": 20.175, "close_time": 1761645599999}, {"open_time": 1761645600000, "open": 101.88, "high": 101.88, "low": 101.16, "close": 101.73, "volume": 4.64, "close_time": 1761649199999}, {"open_time": 1761649200000, "open": 101.55, "high": 102.37, "low": 101.55, "close": 102.35, "volume": 9.891, "close_time": 1761652799999}, {"open_time": 1761652800000, "open": 102.29, "high": 102.3, "low": 101.7, "close": 101.93, "volume": 18.67, "close_time": 1761656399999}, {"open_time": 1761656400000, "open": 102.37, "high": 102.73, "low": 101.67, "close": 101.67, "volume": 25.092, "close_time": 1761659999999}, {"open_time": 1761660000000, "open": 101.15, "high": 101.59, "low": 98.15, "close": 98.66, "volume": 57.233, "close_time": 1761663599999}, {"open_time": 1761663600000, "open": 98.73, "high": 99.33, "low": 98.68, "close": 99.33, "volume": 37.929, "close_time": 1761667199999}, {"open_time": 1761667200000, "open": 99.23, "high": 99.45, "low": 98.94, "close": 99.45, "volume": 5.688, "close_time": 1761670799999}, {"open_time": 1761670800000, "open": 99.8, "high": 99.94, "low": 99.39, "close": 99.94, "volume": 3.207, "close_time": 1761674399999}, {"open_time": 1761674400000, "open": 99.97, "high": 99.97, "low": 98.91, "close": 99.93, "volume": 15.083, "close_time": 1761677999999}, {"open_time": 1761678000000, "open": 98.93, "high": 99.05, "low": 98.1, "close": 98.12, "volume": 30.327, "close_time": 1761681599999}, {"open_time": 1761681600000, "open": 97.88, "high": 98.06, "low": 96.08, "close": 98.06, "volume": 65.226, "close_time": 1761685199999}, {"open_time": 1761685200000, "open": 96.58, "high": 97.89, "low": 95.61, "close": 97.68, "volume": 16.42, "close_time": 1761688799999}, {"open_time": 1761688800000, "open": 97.07, "high": 97.8, "low": 96.7, "close": 97.36, "volume": 9.675, "close_time": 1761692399999}, {"open_time": 1761692400000, "open": 96.97, "high": 96.97, "low": 96.6, "close": 96.66, "volume": 8.228, "close_time": 1761695999999}, {"open_time": 1761696000000, "open": 96.73, "high": 98.04, "low": 95.75, "close": 96.69, "volume": 4.78, "close_time": 1761699599999}, {"open_time": 1761699600000, "open": 96.38, "high": 97.53, "low": 96.33, "close": 97.53, "volume": 0.665, "close_time": 1761703199999}, {"open_time": 1761703200000, "open": 96.7, "high": 98.03, "low": 96.62, "close": 97.96, "volume": 3.383, "close_time": 1761706799999}, {"open_time": 1761706800000, "open": 96.12, "high": 96.38, "low": 96.12, "close": 96.38, "volume": 1.029, "close_time": 1761710399999}, {"open_time": 1761710400000, "open": 96.45, "high": 97.58, "low": 96.45, "close": 97.53, "volume": 0.1, "close_time": 1761713999999}, {"open_time": 1761714000000, "open": 97.55, "high": 97.55, "low": 97.55, "close": 97.55, "volume": 5.135, "close_time": 1761717599999}, {"open_time": 1761717600000, "open": 97.59, "high": 97.59, "low": 97.59, "close": 97.59, "volume": 0.058, "close_time": 1761721199999}, {"open_time": 1761721200000, "open": 97.83, "high": 98.35, "low": 97.58, "close": 98.35, "volume": 3.181, "close_time": 1761724799999}, {"open_time": 1761724800000, "open": 97.95, "high": 97.95, "low": 97.62, "close": 97.62, "volume": 3.435, "close_time": 1761728399999}, {"open_time": 1761728400000, "open": 97.58, "high": 97.58, "low": 97.0, "close": 97.0, "volume": 3.323, "close_time": 1761731999999}, {"open_time": 1761732000000, "open": 98.16, "high": 98.61, "low": 97.64, "close": 98.05, "volume": 14.375, "close_time": 1761735599999}, {"open_time": 1761735600000, "open": 98.05, "high": 98.05, "low": 98.05, "close": 98.05, "volume": 0.0, "close_time": 1761739199999}, {"open_time": 1761739200000, "open": 98.76, "high": 99.35, "low": 98.38, "close": 99.35, "volume": 6.541, "close_time": 1761742799999}, {"open_time": 1761742800000, "open": 99.45, "high": 100.62, "low": 99.25, "close": 100.03, "volume": 9.159, "close_time": 1761746399999}, {"open_time": 1761746400000, "open": 100.05, "high": 100.05, "low": 96.69, "close": 98.95, "volume": 18.419, "close_time": 1761749999999}, {"open_time": 1761750000000, "open": 98.84, "high": 98.9, "low": 97.8, "close": 98.35, "volume": 15.088, "close_time": 1761753599999}, {"open_time": 1761753600000, "open": 98.04, "high": 99.23, "low": 97.8, "close": 99.23, "volume": 10.79, "close_time": 1761757199999}, {"open_time": 1761757200000, "open": 99.22, "high": 99.45, "low": 98.71, "close": 99.45, "volume": 0.435, "close_time": 1761760799999}, {"open_time": 1761760800000, "open": 98.9, "high": 99.45, "low": 96.01, "close": 98.9, "volume": 22.986, "close_time": 1761764399999}, {"open_time": 1761764400000, "open": 98.9, "high": 99.45, "low": 98.35, "close": 99.25, "volume": 14.772, "close_time": 1761767999999}, {"open_time": 1761768000000, "open": 99.32, "high": 99.82, "low": 98.92, "close": 99.82, "volume": 2.498, "close_time": 1761771599999}, {"open_time": 1761771600000, "open": 99.59, "high": 99.71, "low": 99.59, "close": 99.71, "volume": 11.19, "close_time": 1761775199999}, {"open_time": 1761775200000, "open": 99.78, "high": 99.91, "low": 99.78, "close": 99.91, "volume": 3.096, "close_time": 1761778799999}, {"open_time": 1761778800000, "open": 99.27, "high": 99.27, "low": 98.76, "close": 98.76, "volume": 6.638, "close_time": 1761782399999}, {"open_time": 1761782400000, "open": 98.35, "high": 99.04, "low": 98.17, "close": 99.04, "volume": 19.616, "close_time": 1761785999999}, {"open_time": 1761786000000, "open": 99.15, "high": 99.15, "low": 98.5, "close": 98.5, "volume": 2.285, "close_time": 1761789599999}, {"open_time": 1761789600000, "open": 98.79, "high": 99.81, "low": 98.78, "close": 99.81, "volume": 6.557, "close_time": 1761793199999}, {"open_time": 1761793200000, "open": 99.49, "high": 99.49, "low": 98.76, "close": 98.76, "volume": 0.483, "close_time": 1761796799999}, {"open_time": 1761796800000, "open": 98.35, "high": 98.35, "low": 95.86, "close": 96.83, "volume": 23.141, "close_time": 1761800399999}, {"open_time": 1761800400000, "open": 97.81, "high": 98.17, "low": 97.81, "close": 98.17, "volume": 3.894, "close_time": 1761803999999}, {"open_time": 1761804000000, "open": 97.99, "high": 98.35, "low": 97.99, "close": 98.35, "volume": 0.236, "close_time": 1761807599999}, {"open_time": 1761807600000, "open": 98.76, "high": 98.9, "low": 98.42, "close": 98.43, "volume": 8.069, "close_time": 1761811199999}, {"open_time": 1761811200000, "open": 98.35, "high": 98.35, "low": 98.17, "close": 98.17, "volume": 1.284, "close_time": 1761814799999}, {"open_time": 1761814800000, "open": 97.82, "high": 97.82, "low": 97.36, "close": 97.43, "volume": 21.779, "close_time": 1761818399999}, {"open_time": 1761818400000, "open": 97.72, "high": 97.72, "low": 96.57, "close": 96.62, "volume": 8.335, "close_time": 1761821999999}, {"open_time": 1761822000000, "open": 96.88, "high": 96.88, "low": 96.88, "close": 96.88, "volume": 2.088, "close_time": 1761825599999}, {"open_time": 1761825600000, "open": 96.0, "high": 97.0, "low": 94.66, "close": 95.36, "volume": 27.255, "close_time": 1761829199999}, {"open_time": 1761829200000, "open": 95.37, "high": 95.37, "low": 93.17, "close": 93.17, "volume": 29.883, "close_time": 1761832799999}, {"open_time": 1761832800000, "open": 93.17, "high": 93.55, "low": 93.05, "close": 93.05, "volume": 82.54, "close_time": 1761836399999}, {"open_time": 1761836400000, "open": 95.26, "high": 95.26, "low": 91.72, "close": 92.01, "volume": 107.771, "close_time": 1761839999999}, {"open_time": 1761840000000, "open": 91.84, "high": 92.8, "low": 91.84, "close": 92.8, "volume": 63.733, "close_time": 1761843599999}, {"open_time": 1761843600000, "open": 91.95, "high": 91.95, "low": 91.04, "close": 91.31, "volume": 17.117, "close_time": 1761847199999}, {"open_time": 1761847200000, "open": 91.87, "high": 92.79, "low": 91.02, "close": 91.08, "volume": 85.877, "close_time": 1761850799999}, {"open_time": 1761850800000, "open": 91.04, "high": 91.59, "low": 90.36, "close": 91.17, "volume": 62.05, "close_time": 1761854399999}, {"open_time": 1761854400000, "open": 90.94, "high": 92.21, "low": 90.94, "close": 92.0, "volume": 19.453, "close_time": 1761857999999}, {"open_time": 1761858000000, "open": 92.87, "high": 92.95, "low": 91.89, "close": 92.07, "volume": 11.559, "close_time": 1761861599999}, {"open_time": 1761861600000, "open": 92.51, "high": 92.84, "low": 92.32, "close": 92.48, "volume": 23.005, "close_time": 1761865199999}, {"open_time": 1761865200000, "open": 93.01, "high": 93.21, "low": 92.85, "close": 93.21, "volume": 0.678, "close_time": 1761868799999}, {"open_time": 1761868800000, "open": 93.24, "high": 93.98, "low": 92.36, "close": 93.98, "volume": 6.466, "close_time": 1761872399999}, {"open_time": 1761872400000, "open": 93.89, "high": 94.29, "low": 93.89, "close": 94.24, "volume": 5.925, "close_time": 1761875999999}, {"open_time": 1761876000000, "open": 93.98, "high": 93.98, "low": 93.41, "close": 93.56, "volume": 8.871, "close_time": 1761879599999}, {"open_time": 1761879600000, "open": 93.91, "high": 94.04, "low": 93.76, "close": 93.83, "volume": 7.116, "close_time": 1761883199999}, {"open_time": 1761883200000, "open": 94.58, "high": 94.73, "low": 94.45, "close": 94.73, "volume": 6.102, "close_time": 1761886799999}, {"open_time": 1761886800000, "open": 95.12, "high": 95.12, "low": 92.94, "close": 94.57, "volume": 13.529, "close_time": 1761890399999}, {"open_time": 1761890400000, "open": 94.01, "high": 94.86, "low": 93.98, "close": 94.69, "volume": 13.829, "close_time": 1761893999999}, {"open_time": 1761894000000, "open": 94.43, "high": 95.12, "low": 94.29, "close": 94.77, "volume": 19.462, "close_time": 1761897599999}, {"open_time": 1761897600000, "open": 94.43, "high": 95.05, "low": 94.43, "close": 95.05, "volume": 3.414, "close_time": 1761901199999}, {"open_time": 1761901200000, "open": 95.05, "high": 95.05, "low": 95.05, "close": 95.05, "volume": 0.0, "close_time": 1761904799999}, {"open_time": 1761904800000, "open": 94.38, "high": 94.97, "low": 94.31, "close": 94.4, "volume": 5.279, "close_time": 1761908399999}, {"open_time": 1761908400000, "open": 94.23, "high": 94.25, "low": 94.17, "close": 94.2, "volume": 4.753, "close_time": 1761911999999}, {"open_time": 1761912000000, "open": 95.13, "high": 95.18, "low": 95.06, "close": 95.16, "volume": 20.971, "close_time": 1761915599999}, {"open_time": 1761915600000, "open": 95.06, "high": 95.44, "low": 94.78, "close": 94.78, "volume": 8.444, "close_time": 1761919199999}, {"open_time": 1761919200000, "open": 94.94, "high": 95.8, "low": 94.94, "close": 95.8, "volume": 12.064, "close_time": 1761922799999}, {"open_time": 1761922800000, "open": 96.01, "high": 96.03, "low": 95.7, "close": 95.86, "volume": 57.804, "close_time": 1761926399999}, {"open_time": 1761926400000, "open": 95.81, "high": 95.81, "low": 94.27, "close": 94.39, "volume": 7.858, "close_time": 1761929999999}, {"open_time": 1761930000000, "open": 94.51, "high": 94.51, "low": 93.99, "close": 93.99, "volume": 4.231, "close_time": 1761933599999}, {"open_time": 1761933600000, "open": 95.64, "high": 95.64, "low": 94.42, "close": 94.42, "volume": 6.75, "close_time": 1761937199999}, {"open_time": 1761937200000, "open": 94.28, "high": 96.15, "low": 94.02, "close": 96.15, "volume": 23.458, "close_time": 1761940799999}, {"open_time": 1761940800000, "open": 96.14, "high": 96.29, "low": 95.35, "close": 95.58, "volume": 5.101, "close_time": 1761944399999}, {"open_time": 1761944400000, "open": 95.95, "high": 96.02, "low": 95.72, "close": 95.72, "volume": 6.622, "close_time": 1761947999999}, {"open_time": 1761948000000, "open": 95.91, "high": 95.93, "low": 95.91, "close": 95.93, "volume": 4.16, "close_time": 1761951599999}, {"open_time": 1761951600000, "open": 95.45, "high": 95.45, "low": 95.45, "close": 95.45, "volume": 1.15, "close_time": 1761955199999}, {"open_time": 1761955200000, "open": 95.15, "high": 95.66, "low": 95.03, "close": 95.66, "volume": 6.225, "close_time": 1761958799999}, {"open_time": 1761958800000, "open": 95.54, "high": 96.05, "low": 95.54, "close": 96.05, "volume": 3.668, "close_time": 1761962399999}, {"open_time": 1761962400000, "open": 95.53, "high": 95.53, "low": 95.5, "close": 95.5, "volume": 8.256, "close_time": 1761965999999}, {"open_time": 1761966000000, "open": 96.16, "high": 96.17, "low": 96.16, "close": 96.17, "volume": 4.058, "close_time": 1761969599999}, {"open_time": 1761969600000, "open": 96.11, "high": 96.47, "low": 96.11, "close": 96.17, "volume": 12.84, "close_time": 1761973199999}, {"open_time": 1761973200000, "open": 96.17, "high": 96.17, "low": 96.17, "close": 96.17, "volume": 0.0, "close_time": 1761976799999}, {"open_time": 1761976800000, "open": 96.39, "high": 98.17, "low": 96.12, "close": 98.17, "volume": 21.258, "close_time": 1761980399999}, {"open_time": 1761980400000, "open": 97.65, "high": 107.23, "low": 95.07, "close": 99.4, "volume": 139.318, "close_time": 1761983999999}, {"open_time": 1761984000000, "open": 99.24, "high": 99.24, "low": 98.17, "close": 98.17, "volume": 18.95, "close_time": 1761987599999}, {"open_time": 1761987600000, "open": 98.76, "high": 99.19, "low": 97.81, "close": 98.13, "volume": 10.841, "close_time": 1761991199999}, {"open_time": 1761991200000, "open": 97.88, "high": 98.72, "low": 97.88, "close": 98.72, "volume": 0.049, "close_time": 1761994799999}, {"open_time": 1761994800000, "open": 98.74, "high": 98.88, "low": 98.67, "close": 98.67, "volume": 5.265, "close_time": 1761998399999}, {"open_time": 1761998400000, "open": 98.67, "high": 98.9, "low": 98.37, "close": 98.9, "volume": 7.705, "close_time": 1762001999999}, {"open_time": 1762002000000, "open": 99.23, "high": 99.45, "low": 98.76, "close": 98.76, "volume": 3.5, "close_time": 1762005599999}, {"open_time": 1762005600000, "open": 99.35, "high": 99.35, "low": 98.76, "close": 99.06, "volume": 8.247, "close_time": 1762009199999}, {"open_time": 1762009200000, "open": 99.05, "high": 99.45, "low": 98.76, "close": 98.76, "volume": 18.277, "close_time": 1762012799999}, {"open_time": 1762012800000, "open": 98.91, "high": 107.22, "low": 98.91, "close": 99.09, "volume": 49.993, "close_time": 1762016399999}, {"open_time": 1762016400000, "open": 99.4, "high": 99.46, "low": 98.99, "close": 99.46, "volume": 4.245, "close_time": 1762019999999}, {"open_time": 1762020000000, "open": 99.06, "high": 99.79, "low": 99.06, "close": 99.79, "volume": 15.592, "close_time": 1762023599999}, {"open_time": 1762023600000, "open": 99.4, "high": 99.83, "low": 99.05, "close": 99.05, "volume": 33.0, "close_time": 1762027199999}, {"open_time": 1762027200000, "open": 99.71, "high": 100.4, "low": 99.53, "close": 100.4, "volume": 6.207, "close_time": 1762030799999}, {"open_time": 1762030800000, "open": 100.56, "high": 100.57, "low": 100.01, "close": 100.01, "volume": 14.889, "close_time": 1762034399999}, {"open_time": 1762034400000, "open": 100.0, "high": 100.26, "low": 100.0, "close": 100.26, "volume": 40.026, "close_time": 1762037999999}, {"open_time": 1762038000000, "open": 100.55, "high": 101.75, "low": 100.55, "close": 101.17, "volume": 13.224, "close_time": 1762041599999}, {"open_time": 1762041600000, "open": 101.17, "high": 120.0, "low": 100.57, "close": 101.11, "volume": 287.7, "close_time": 1762045199999}, {"open_time": 1762045200000, "open": 100.85, "high": 100.96, "low": 100.0, "close": 100.0, "volume": 9.537, "close_time": 1762048799999}, {"open_time": 1762048800000, "open": 99.94, "high": 100.54, "low": 99.87, "close": 100.34, "volume": 11.514, "close_time": 1762052399999}, {"open_time": 1762052400000, "open": 100.06, "high": 100.37, "low": 99.49, "close": 100.29, "volume": 6.295, "close_time": 1762055999999}, {"open_time": 1762056000000, "open": 100.48, "high": 100.48, "low": 99.46, "close": 99.46, "volume": 11.712, "close_time": 1762059599999}, {"open_time": 1762059600000, "open": 100.21, "high": 100.22, "low": 99.56, "close": 100.18, "volume": 4.722, "close_time": 1762063199999}, {"open_time": 1762063200000, "open": 100.36, "high": 100.36, "low": 99.65, "close": 99.65, "volume": 2.736, "close_time": 1762066799999}, {"open_time": 1762066800000, "open": 99.93, "high": 100.57, "low": 99.93, "close": 100.57, "volume": 6.514, "close_time": 1762070399999}, {"open_time": 1762070400000, "open": 100.87, "high": 101.06, "low": 100.35, "close": 100.69, "volume": 6.002, "close_time": 1762073999999}, {"open_time": 1762074000000, "open": 100.31, "high": 101.02, "low": 100.3, "close": 101.02, "volume": 1.198, "close_time": 1762077599999}, {"open_time": 1762077600000, "open": 101.13, "high": 101.32, "low": 99.94, "close": 99.94, "volume": 20.882, "close_time": 1762081199999}, {"open_time": 1762081200000, "open": 100.34, "high": 101.13, "low": 100.15, "close": 100.57, "volume": 20.515, "close_time": 1762084799999}, {"open_time": 1762084800000, "open": 100.95, "high": 100.95, "low": 100.5, "close": 100.77, "volume": 19.97, "close_time": 1762088399999}, {"open_time": 1762088400000, "open": 100.01, "high": 100.01, "low": 98.92, "close": 99.78, "volume": 13.466, "close_time": 1762091999999}, {"open_time": 1762092000000, "open": 98.9, "high": 99.05, "low": 98.33, "close": 98.88, "volume": 20.13, "close_time": 1762095599999}, {"open_time": 1762095600000, "open": 98.39, "high": 99.08, "low": 98.33, "close": 99.08, "volume": 13.972, "close_time": 1762099199999}, {"open_time": 1762099200000, "open": 98.35, "high": 98.35, "low": 97.62, "close": 98.12, "volume": 13.581, "close_time": 1762102799999}, {"open_time": 1762102800000, "open": 98.27, "high": 98.27, "low": 97.82, "close": 97.82, "volume": 0.908, "close_time": 1762106399999}, {"open_time": 1762106400000, "open": 98.36, "high": 98.67, "low": 97.94, "close": 98.67, "volume": 17.704, "close_time": 1762109999999}, {"open_time": 1762110000000, "open": 98.56, "high": 98.68, "low": 97.85, "close": 98.28, "volume": 4.114, "close_time": 1762113599999}, {"open_time": 1762113600000, "open": 98.64, "high": 98.65, "low": 98.31, "close": 98.49, "volume": 2.223, "close_time": 1762117199999}, {"open_time": 1762117200000, "open": 98.47, "high": 98.89, "low": 98.46, "close": 98.89, "volume": 16.635, "close_time": 1762120799999}, {"open_time": 1762120800000, "open": 98.79, "high": 98.79, "low": 98.17, "close": 98.17, "volume": 4.62, "close_time": 1762124399999}, {"open_time": 1762124400000, "open": 98.76, "high": 99.7, "low": 98.76, "close": 99.7, "volume": 2.678, "close_time": 1762127999999}, {"open_time": 1762128000000, "open": 99.35, "high": 99.82, "low": 98.35, "close": 98.45, "volume": 51.565, "close_time": 1762131599999}, {"open_time": 1762131600000, "open": 98.2, "high": 98.48, "low": 97.8, "close": 97.82, "volume": 31.981, "close_time": 1762135199999}, {"open_time": 1762135200000, "open": 97.91, "high": 97.91, "low": 96.33, "close": 96.52, "volume": 13.402, "close_time": 1762138799999}, {"open_time": 1762138800000, "open": 96.83, "high": 96.83, "low": 92.64, "close": 94.3, "volume": 87.998, "close_time": 1762142399999}, {"open_time": 1762142400000, "open": 94.02, "high": 94.71, "low": 93.55, "close": 94.71, "volume": 15.428, "close_time": 1762145999999}, {"open_time": 1762146000000, "open": 94.66, "high": 94.85, "low": 93.76, "close": 93.76, "volume": 7.586, "close_time": 1762149599999}, {"open_time": 1762149600000, "open": 94.26, "high": 94.26, "low": 92.53, "close": 92.53, "volume": 14.19, "close_time": 1762153199999}, {"open_time": 1762153200000, "open": 92.78, "high": 92.78, "low": 92.78, "close": 92.78, "volume": 0.114, "close_time": 1762156799999}, {"open_time": 1762156800000, "open": 93.63, "high": 93.64, "low": 92.78, "close": 93.12, "volume": 4.075, "close_time": 1762160399999}, {"open_time": 1762160400000, "open": 93.59, "high": 93.59, "low": 93.17, "close": 93.18, "volume": 8.442, "close_time": 1762163999999}, {"open_time": 1762164000000, "open": 92.59, "high": 94.59, "low": 91.96, "close": 91.96, "volume": 68.612, "close_time": 1762167599999}, {"open_time": 1762167600000, "open": 91.94, "high": 92.36, "low": 91.94, "close": 92.01, "volume": 28.538, "close_time": 1762171199999}, {"open_time": 1762171200000, "open": 93.2, "high": 93.2, "low": 91.51, "close": 91.88, "volume": 5.864, "close_time": 1762174799999}, {"open_time": 1762174800000, "open": 91.45, "high": 93.2, "low": 91.45, "close": 91.55, "volume": 8.218, "close_time": 1762178399999}, {"open_time": 1762178400000, "open": 91.83, "high": 94.4, "low": 91.76, "close": 92.0, "volume": 85.596, "close_time": 1762181999999}, {"open_time": 1762182000000, "open": 91.82, "high": 94.47, "low": 86.65, "close": 87.78, "volume": 184.817, "close_time": 1762185599999}, {"open_time": 1762185600000, "open": 87.61, "high": 89.16, "low": 87.6, "close": 88.39, "volume": 22.657, "close_time": 1762189199999}, {"open_time": 1762189200000, "open": 86.9, "high": 89.99, "low": 86.9, "close": 89.99, "volume": 19.944, "close_time": 1762192799999}, {"open_time": 1762192800000, "open": 90.35, "high": 90.35, "low": 89.04, "close": 89.3, "volume": 11.861, "close_time": 1762196399999}, {"open_time": 1762196400000, "open": 88.82, "high": 90.4, "low": 87.68, "close": 87.68, "volume": 49.337, "close_time": 1762199999999}, {"open_time": 1762200000000, "open": 88.17, "high": 88.26, "low": 86.76, "close": 87.08, "volume": 16.31, "close_time": 1762203599999}, {"open_time": 1762203600000, "open": 88.34, "high": 88.37, "low": 86.67, "close": 87.95, "volume": 14.671, "close_time": 1762207199999}, {"open_time": 1762207200000, "open": 88.62, "high": 89.82, "low": 86.47, "close": 87.89, "volume": 25.893, "close_time": 1762210799999}, {"open_time": 1762210800000, "open": 86.93, "high": 87.52, "low": 86.38, "close": 87.5, "volume": 25.255, "close_time": 1762214399999}, {"open_time": 1762214400000, "open": 87.5, "high": 89.65, "low": 86.6, "close": 89.4, "volume": 181.668, "close_time": 1762217999999}, {"open_time": 1762218000000, "open": 89.45, "high": 89.45, "low": 88.48, "close": 88.48, "volume": 127.519, "close_time": 1762221599999}, {"open_time": 1762221600000, "open": 89.22, "high": 89.83, "low": 89.22, "close": 89.41, "volume": 31.751, "close_time": 1762225199999}, {"open_time": 1762225200000, "open": 89.37, "high": 90.01, "low": 88.5, "close": 90.01, "volume": 10.263, "close_time": 1762228799999}, {"open_time": 1762228800000, "open": 90.25, "high": 91.05, "low": 87.5, "close": 87.59, "volume": 5.233, "close_time": 1762232399999}, {"open_time": 1762232400000, "open": 88.82, "high": 88.82, "low": 85.62, "close": 85.62, "volume": 142.77, "close_time": 1762235999999}, {"open_time": 1762236000000, "open": 86.73, "high": 87.92, "low": 86.33, "close": 87.06, "volume": 16.459, "close_time": 1762239599999}, {"open_time": 1762239600000, "open": 87.01, "high": 88.23, "low": 86.11, "close": 86.44, "volume": 11.074, "close_time": 1762243199999}, {"open_time": 1762243200000, "open": 87.73, "high": 87.73, "low": 87.73, "close": 87.73, "volume": 0.041, "close_time": 1762246799999}, {"open_time": 1762246800000, "open": 87.73, "high": 87.73, "low": 87.73, "close": 87.73, "volume": 0.0, "close_time": 1762250399999}, {"open_time": 1762250400000, "open": 86.88, "high": 86.88, "low": 86.88, "close": 86.88, "volume": 12.048, "close_time": 1762253999999}, {"open_time": 1762254000000, "open": 86.03, "high": 87.23, "low": 86.03, "close": 87.23, "volume": 10.252, "close_time": 1762257599999}, {"open_time": 1762257600000, "open": 86.67, "high": 87.71, "low": 85.7, "close": 87.33, "volume": 14.667, "close_time": 1762261199999}, {"open_time": 1762261200000, "open": 86.62, "high": 88.14, "low": 86.62, "close": 86.64, "volume": 14.746, "close_time": 1762264799999}, {"open_time": 1762264800000, "open": 87.72, "high": 89.07, "low": 86.81, "close": 88.78, "volume": 39.321, "close_time": 1762268399999}, {"open_time": 1762268400000, "open": 88.75, "high": 89.15, "low": 87.78, "close": 87.78, "volume": 20.77, "close_time": 1762271999999}, {"open_time": 1762272000000, "open": 88.93, "high": 88.94, "low": 85.94, "close": 86.47, "volume": 47.973, "close_time": 1762275599999}, {"open_time": 1762275600000, "open": 88.53, "high": 88.58, "low": 82.5, "close": 85.48, "volume": 342.871, "close_time": 1762279199999}, {"open_time": 1762279200000, "open": 84.87, "high": 85.37, "low": 83.35, "close": 83.38, "volume": 36.836, "close_time": 1762282799999}, {"open_time": 1762282800000, "open": 83.72, "high": 84.6, "low": 83.59, "close": 83.66, "volume": 1.906, "close_time": 1762286399999}, {"open_time": 1762286400000, "open": 83.44, "high": 83.78, "low": 80.58, "close": 82.33, "volume": 100.356, "close_time": 1762289999999}, {"open_time": 1762290000000, "open": 82.95, "high": 83.27, "low": 80.0, "close": 82.96, "volume": 170.146, "close_time": 1762293599999}, {"open_time": 1762293600000, "open": 83.18, "high": 85.61, "low": 83.18, "close": 85.5, "volume": 31.122, "close_time": 1762297199999}, {"open_time": 1762297200000, "open": 85.77, "high": 85.77, "low": 85.41, "close": 85.47, "volume": 19.665, "close_time": 1762300799999}, {"open_time": 1762300800000, "open": 85.05, "high": 85.69, "low": 82.29, "close": 84.46, "volume": 29.876, "close_time": 1762304399999}, {"open_time": 1762304400000, "open": 84.51, "high": 84.81, "low": 82.07, "close": 84.58, "volume": 60.047, "close_time": 1762307999999}, {"open_time": 1762308000000, "open": 85.29, "high": 86.61, "low": 85.29, "close": 86.61, "volume": 8.232, "close_time": 1762311599999}, {"open_time": 1762311600000, "open": 87.03, "high": 87.19, "low": 86.4, "close": 87.19, "volume": 13.019, "close_time": 1762315199999}, {"open_time": 1762315200000, "open": 87.2, "high": 87.31, "low": 87.2, "close": 87.31, "volume": 1.44, "close_time": 1762318799999}, {"open_time": 1762318800000, "open": 87.3, "high": 87.46, "low": 87.13, "close": 87.13, "volume": 1.216, "close_time": 1762322399999}, {"open_time": 1762322400000, "open": 86.49, "high": 87.74, "low": 86.49, "close": 87.08, "volume": 6.331, "close_time": 1762325999999}, {"open_time": 1762326000000, "open": 87.18, "high": 87.53, "low": 86.07, "close": 87.11, "volume": 7.984, "close_time": 1762329599999}, {"open_time": 1762329600000, "open": 86.65, "high": 87.72, "low": 86.0, "close": 86.68, "volume": 65.989, "close_time": 1762333199999}, {"open_time": 1762333200000, "open": 85.68, "high": 87.69, "low": 85.68, "close": 86.33, "volume": 12.266, "close_time": 1762336799999}, {"open_time": 1762336800000, "open": 86.51, "high": 87.59, "low": 86.11, "close": 86.11, "volume": 11.799, "close_time": 1762340399999}, {"open_time": 1762340400000, "open": 86.11, "high": 87.6, "low": 86.11, "close": 87.12, "volume": 7.978, "close_time": 1762343999999}, {"open_time": 1762344000000, "open": 86.49, "high": 86.66, "low": 86.19, "close": 86.66, "volume": 8.504, "close_time": 1762347599999}, {"open_time": 1762347600000, "open": 86.72, "high": 87.09, "low": 85.45, "close": 87.09, "volume": 20.721, "close_time": 1762351199999}, {"open_time": 1762351200000, "open": 87.62, "high": 87.62, "low": 86.79, "close": 87.04, "volume": 6.679, "close_time": 1762354799999}, {"open_time": 1762354800000, "open": 86.65, "high": 87.77, "low": 86.65, "close": 87.77, "volume": 9.481, "close_time": 1762358399999}, {"open_time": 1762358400000, "open": 87.86, "high": 88.34, "low": 87.86, "close": 88.34, "volume": 12.718, "close_time": 1762361999999}, {"open_time": 1762362000000, "open": 88.42, "high": 88.42, "low": 88.09, "close": 88.09, "volume": 2.714, "close_time": 1762365599999}, {"open_time": 1762365600000, "open": 88.02, "high": 89.06, "low": 87.22, "close": 88.58, "volume": 14.554, "close_time": 1762369199999}, {"open_time": 1762369200000, "open": 88.91, "high": 89.26, "low": 88.55, "close": 89.07, "volume": 13.161, "close_time": 1762372799999}, {"open_time": 1762372800000, "open": 88.81, "high": 89.44, "low": 88.81, "close": 89.44, "volume": 2.732, "close_time": 1762376399999}, {"open_time": 1762376400000, "open": 88.56, "high": 89.48, "low": 87.73, "close": 88.83, "volume": 55.521, "close_time": 1762379999999}, {"open_time": 1762380000000, "open": 88.77, "high": 89.51, "low": 88.56, "close": 89.47, "volume": 17.682, "close_time": 1762383599999}, {"open_time": 1762383600000, "open": 89.55, "high": 89.83, "low": 89.55, "close": 89.83, "volume": 4.326, "close_time": 1762387199999}, {"open_time": 1762387200000, "open": 89.31, "high": 89.94, "low": 88.27, "close": 88.62, "volume": 32.931, "close_time": 1762390799999}, {"open_time": 1762390800000, "open": 88.57, "high": 88.57, "low": 87.65, "close": 88.45, "volume": 10.919, "close_time": 1762394399999}, {"open_time": 1762394400000, "open": 88.17, "high": 88.77, "low": 88.17, "close": 88.77, "volume": 2.525, "close_time": 1762397999999}, {"open_time": 1762398000000, "open": 88.6, "high": 89.03, "low": 88.19, "close": 88.59, "volume": 13.622, "close_time": 1762401599999}, {"open_time": 1762401600000, "open": 89.81, "high": 89.81, "low": 87.94, "close": 88.03, "volume": 2.738, "close_time": 1762405199999}, {"open_time": 1762405200000, "open": 88.02, "high": 88.02, "low": 87.27, "close": 87.27, "volume": 12.169, "close_time": 1762408799999}, {"open_time": 1762408800000, "open": 87.31, "high": 87.57, "low": 86.98, "close": 86.98, "volume": 9.798, "close_time": 1762412399999}, {"open_time": 1762412400000, "open": 86.72, "high": 87.25, "low": 86.46, "close": 87.25, "volume": 10.181, "close_time": 1762415999999}, {"open_time": 1762416000000, "open": 86.79, "high": 87.18, "low": 86.79, "close": 87.18, "volume": 5.668, "close_time": 1762419599999}, {"open_time": 1762419600000, "open": 86.99, "high": 87.03, "low": 86.93, "close": 87.03, "volume": 6.13, "close_time": 1762423199999}, {"open_time": 1762423200000, "open": 87.02, "high": 87.48, "low": 87.02, "close": 87.2, "volume": 16.749, "close_time": 1762426799999}, {"open_time": 1762426800000, "open": 86.99, "high": 87.34, "low": 86.99, "close": 87.22, "volume": 9.337, "close_time": 1762430399999}, {"open_time": 1762430400000, "open": 86.95, "high": 88.4, "low": 86.63, "close": 86.63, "volume": 13.993, "close_time": 1762433999999}, {"open_time": 1762434000000, "open": 86.15, "high": 88.5, "low": 86.15, "close": 88.46, "volume": 39.224, "close_time": 1762437599999}, {"open_time": 1762437600000, "open": 88.32, "high": 88.32, "low": 85.66, "close": 86.92, "volume": 28.557, "close_time": 1762441199999}, {"open_time": 1762441200000, "open": 86.4, "high": 89.74, "low": 86.25, "close": 87.05, "volume": 40.803, "close_time": 1762444799999}, {"open_time": 1762444800000, "open": 86.76, "high": 86.76, "low": 85.0, "close": 86.32, "volume": 71.418, "close_time": 1762448399999}, {"open_time": 1762448400000, "open": 86.78, "high": 87.19, "low": 86.78, "close": 87.01, "volume": 8.244, "close_time": 1762451999999}, {"open_time": 1762452000000, "open": 87.06, "high": 89.65, "low": 86.62, "close": 89.16, "volume": 24.164, "close_time": 1762455599999}, {"open_time": 1762455600000, "open": 89.13, "high": 89.13, "low": 85.63, "close": 89.09, "volume": 115.013, "close_time": 1762459199999}, {"open_time": 1762459200000, "open": 87.81, "high": 89.02, "low": 86.78, "close": 86.85, "volume": 12.753, "close_time": 1762462799999}, {"open_time": 1762462800000, "open": 86.54, "high": 87.71, "low": 86.54, "close": 87.33, "volume": 10.914, "close_time": 1762466399999}, {"open_time": 1762466400000, "open": 87.29, "high": 87.37, "low": 86.63, "close": 87.08, "volume": 9.134, "close_time": 1762469999999}, {"open_time": 1762470000000, "open": 86.59, "high": 86.81, "low": 86.45, "close": 86.81, "volume": 20.787, "close_time": 1762473599999}, {"open_time": 1762473600000, "open": 87.19, "high": 89.12, "low": 85.75, "close": 88.6, "volume": 37.93, "close_time": 1762477199999}, {"open_time": 1762477200000, "open": 88.52, "high": 89.0, "low": 87.42, "close": 88.11, "volume": 14.837, "close_time": 1762480799999}, {"open_time": 1762480800000, "open": 88.08, "high": 89.14, "low": 85.53, "close": 88.82, "volume": 16.915, "close_time": 1762484399999}, {"open_time": 1762484400000, "open": 89.03, "high": 89.38, "low": 89.03, "close": 89.33, "volume": 6.992, "close_time": 1762487999999}, {"open_time": 1762488000000, "open": 89.04, "high": 89.04, "low": 86.33, "close": 88.18, "volume": 1.494, "close_time": 1762491599999}, {"open_time": 1762491600000, "open": 89.07, "high": 90.57, "low": 87.26, "close": 90.53, "volume": 26.888, "close_time": 1762495199999}, {"open_time": 1762495200000, "open": 87.8, "high": 90.1, "low": 87.8, "close": 88.16, "volume": 0.721, "close_time": 1762498799999}, {"open_time": 1762498800000, "open": 90.08, "high": 90.78, "low": 87.67, "close": 87.67, "volume": 17.177, "close_time": 1762502399999}, {"open_time": 1762502400000, "open": 90.77, "high": 90.78, "low": 89.07, "close": 90.17, "volume": 2.504, "close_time": 1762505999999}, {"open_time": 1762506000000, "open": 90.0, "high": 90.0, "low": 87.86, "close": 89.93, "volume": 11.626, "close_time": 1762509599999}, {"open_time": 1762509600000, "open": 89.45, "high": 89.45, "low": 88.29, "close": 88.29, "volume": 1.673, "close_time": 1762513199999}, {"open_time": 1762513200000, "open": 89.58, "high": 89.94, "low": 86.29, "close": 87.95, "volume": 49.487, "close_time": 1762516799999}, {"open_time": 1762516800000, "open": 87.95, "high": 88.0, "low": 85.32, "close": 85.32, "volume": 43.171, "close_time": 1762520399999}, {"open_time": 1762520400000, "open": 86.57, "high": 88.07, "low": 86.0, "close": 87.41, "volume": 20.355, "close_time": 1762523999999}, {"open_time": 1762524000000, "open": 87.95, "high": 89.83, "low": 87.95, "close": 89.83, "volume": 5.154, "close_time": 1762527599999}, {"open_time": 1762527600000, "open": 87.84, "high": 94.25, "low": 87.84, "close": 94.12, "volume": 86.909, "close_time": 1762531199999}, {"open_time": 1762531200000, "open": 93.71, "high": 104.21, "low": 92.54, "close": 102.53, "volume": 591.087, "close_time": 1762534799999}, {"open_time": 1762534800000, "open": 103.41, "high": 104.66, "low": 101.26, "close": 104.22, "volume": 194.469, "close_time": 1762538399999}, {"open_time": 1762538400000, "open": 103.6, "high": 104.85, "low": 100.62, "close": 100.62, "volume": 55.232, "close_time": 1762541999999}, {"open_time": 1762542000000, "open": 100.75, "high": 102.18, "low": 100.57, "close": 100.57, "volume": 10.492, "close_time": 1762545599999}, {"open_time": 1762545600000, "open": 100.62, "high": 101.15, "low": 97.82, "close": 101.15, "volume": 23.742, "close_time": 1762549199999}, {"open_time": 1762549200000, "open": 101.34, "high": 102.21, "low": 100.75, "close": 102.21, "volume": 15.569, "close_time": 1762552799999}, {"open_time": 1762552800000, "open": 102.27, "high": 103.6, "low": 102.27, "close": 103.6, "volume": 70.88, "close_time": 1762556399999}, {"open_time": 1762556400000, "open": 102.98, "high": 102.98, "low": 101.75, "close": 101.75, "volume": 0.792, "close_time": 1762559999999}, {"open_time": 1762560000000, "open": 101.74, "high": 102.83, "low": 100.52, "close": 100.52, "volume": 26.493, "close_time": 1762563599999}, {"open_time": 1762563600000, "open": 100.03, "high": 102.73, "low": 100.03, "close": 101.86, "volume": 5.675, "close_time": 1762567199999}, {"open_time": 1762567200000, "open": 101.75, "high": 102.33, "low": 101.13, "close": 101.13, "volume": 7.725, "close_time": 1762570799999}, {"open_time": 1762570800000, "open": 101.47, "high": 101.75, "low": 101.13, "close": 101.41, "volume": 113.266, "close_time": 1762574399999}, {"open_time": 1762574400000, "open": 101.7, "high": 102.37, "low": 101.18, "close": 101.84, "volume": 7.093, "close_time": 1762577999999}, {"open_time": 1762578000000, "open": 101.75, "high": 101.75, "low": 99.94, "close": 99.94, "volume": 2.151, "close_time": 1762581599999}, {"open_time": 1762581600000, "open": 99.62, "high": 99.92, "low": 98.48, "close": 99.87, "volume": 19.371, "close_time": 1762585199999}, {"open_time": 1762585200000, "open": 99.9, "high": 100.46, "low": 99.9, "close": 100.46, "volume": 2.574, "close_time": 1762588799999}, {"open_time": 1762588800000, "open": 99.53, "high": 100.57, "low": 99.53, "close": 100.36, "volume": 3.829, "close_time": 1762592399999}, {"open_time": 1762592400000, "open": 100.01, "high": 100.01, "low": 98.83, "close": 98.83, "volume": 33.957, "close_time": 1762595999999}, {"open_time": 1762596000000, "open": 99.37, "high": 100.31, "low": 98.33, "close": 99.45, "volume": 20.516, "close_time": 1762599599999}, {"open_time": 1762599600000, "open": 99.88, "high": 101.34, "low": 98.91, "close": 99.35, "volume": 58.753, "close_time": 1762603199999}, {"open_time": 1762603200000, "open": 100.01, "high": 100.57, "low": 100.01, "close": 100.57, "volume": 0.383, "close_time": 1762606799999}, {"open_time": 1762606800000, "open": 101.03, "high": 101.07, "low": 100.01, "close": 100.01, "volume": 4.162, "close_time": 1762610399999}, {"open_time": 1762610400000, "open": 99.48, "high": 99.94, "low": 98.39, "close": 99.94, "volume": 19.32, "close_time": 1762613999999}, {"open_time": 1762614000000, "open": 99.41, "high": 100.55, "low": 98.74, "close": 99.03, "volume": 76.735, "close_time": 1762617599999}, {"open_time": 1762617600000, "open": 99.19, "high": 99.35, "low": 97.82, "close": 99.35, "volume": 10.685, "close_time": 1762621199999}, {"open_time": 1762621200000, "open": 99.43, "high": 99.99, "low": 98.36, "close": 99.99, "volume": 52.299, "close_time": 1762624799999}, {"open_time": 1762624800000, "open": 100.01, "high": 101.34, "low": 100.01, "close": 101.13, "volume": 14.405, "close_time": 1762628399999}, {"open_time": 1762628400000, "open": 100.72, "high": 100.72, "low": 99.85, "close": 100.57, "volume": 86.359, "close_time": 1762631999999}, {"open_time": 1762632000000, "open": 100.8, "high": 101.15, "low": 97.48, "close": 100.84, "volume": 36.356, "close_time": 1762635599999}, {"open_time": 1762635600000, "open": 100.73, "high": 101.17, "low": 100.69, "close": 101.17, "volume": 24.102, "close_time": 1762639199999}, {"open_time": 1762639200000, "open": 101.52, "high": 101.75, "low": 101.32, "close": 101.61, "volume": 7.907, "close_time": 1762642799999}, {"open_time": 1762642800000, "open": 102.0, "high": 107.65, "low": 101.36, "close": 106.74, "volume": 222.837, "close_time": 1762646399999}, {"open_time": 1762646400000, "open": 106.51, "high": 109.6, "low": 104.03, "close": 104.93, "volume": 124.755, "close_time": 1762649999999}, {"open_time": 1762650000000, "open": 105.16, "high": 106.34, "low": 104.23, "close": 104.74, "volume": 55.097, "close_time": 1762653599999}, {"open_time": 1762653600000, "open": 104.63, "high": 105.14, "low": 101.13, "close": 101.13, "volume": 15.092, "close_time": 1762657199999}, {"open_time": 1762657200000, "open": 101.4, "high": 101.78, "low": 99.8, "close": 99.8, "volume": 14.09, "close_time": 1762660799999}, {"open_time": 1762660800000, "open": 100.26, "high": 101.6, "low": 99.73, "close": 100.5, "volume": 15.805, "close_time": 1762664399999}, {"open_time": 1762664400000, "open": 100.55, "high": 101.01, "low": 99.49, "close": 100.79, "volume": 11.636, "close_time": 1762667999999}, {"open_time": 1762668000000, "open": 100.65, "high": 102.0, "low": 100.03, "close": 100.61, "volume": 14.525, "close_time": 1762671599999}, {"open_time": 1762671600000, "open": 101.18, "high": 101.69, "low": 100.59, "close": 101.46, "volume": 5.041, "close_time": 1762675199999}, {"open_time": 1762675200000, "open": 101.66, "high": 101.68, "low": 100.57, "close": 100.85, "volume": 11.075, "close_time": 1762678799999}, {"open_time": 1762678800000, "open": 101.52, "high": 101.68, "low": 99.94, "close": 99.94, "volume": 7.426, "close_time": 1762682399999}, {"open_time": 1762682400000, "open": 100.12, "high": 105.75, "low": 98.9, "close": 105.75, "volume": 57.239, "close_time": 1762685999999}, {"open_time": 1762686000000, "open": 105.21, "high": 106.53, "low": 101.75, "close": 101.75, "volume": 84.909, "close_time": 1762689599999}, {"open_time": 1762689600000, "open": 102.04, "high": 103.3, "low": 101.13, "close": 103.25, "volume": 17.536, "close_time": 1762693199999}, {"open_time": 1762693200000, "open": 103.09, "high": 104.85, "low": 102.27, "close": 104.85, "volume": 25.675, "close_time": 1762696799999}, {"open_time": 1762696800000, "open": 104.23, "high": 109.93, "low": 104.23, "close": 106.34, "volume": 169.689, "close_time": 1762700399999}, {"open_time": 1762700400000, "open": 106.25, "high": 109.89, "low": 106.14, "close": 107.17, "volume": 100.477, "close_time": 1762703999999}, {"open_time": 1762704000000, "open": 107.18, "high": 107.18, "low": 105.16, "close": 105.75, "volume": 34.59, "close_time": 1762707599999}, {"open_time": 1762707600000, "open": 105.81, "high": 105.86, "low": 104.74, "close": 105.47, "volume": 16.434, "close_time": 1762711199999}, {"open_time": 1762711200000, "open": 105.46, "high": 108.74, "low": 104.85, "close": 108.74, "volume": 31.876, "close_time": 1762714799999}, {"open_time": 1762714800000, "open": 108.14, "high": 109.74, "low": 107.7, "close": 109.74, "volume": 34.384, "close_time": 1762718399999}, {"open_time": 1762718400000, "open": 109.15, "high": 113.39, "low": 109.15, "close": 111.81, "volume": 235.767, "close_time": 1762721999999}, {"open_time": 1762722000000, "open": 111.3, "high": 111.95, "low": 110.28, "close": 110.28, "volume": 56.348, "close_time": 1762725599999}, {"open_time": 1762725600000, "open": 110.77, "high": 113.42, "low": 110.75, "close": 111.68, "volume": 103.288, "close_time": 1762729199999}, {"open_time": 1762729200000, "open": 111.81, "high": 112.34, "low": 108.98, "close": 110.0, "volume": 25.6, "close_time": 1762732799999}, {"open_time": 1762732800000, "open": 110.5, "high": 112.04, "low": 109.33, "close": 110.28, "volume": 45.229, "close_time": 1762736399999}, {"open_time": 1762736400000, "open": 110.45, "high": 111.23, "low": 109.0, "close": 110.11, "volume": 50.647, "close_time": 1762739999999}, {"open_time": 1762740000000, "open": 110.3, "high": 110.69, "low": 108.84, "close": 108.98, "volume": 33.446, "close_time": 1762743599999}, {"open_time": 1762743600000, "open": 109.62, "high": 109.62, "low": 107.61, "close": 108.28, "volume": 14.66, "close_time": 1762747199999}, {"open_time": 1762747200000, "open": 108.56, "high": 109.01, "low": 107.53, "close": 108.74, "volume": 14.956, "close_time": 1762750799999}, {"open_time": 1762750800000, "open": 108.67, "high": 109.31, "low": 108.03, "close": 109.31, "volume": 15.884, "close_time": 1762754399999}, {"open_time": 1762754400000, "open": 109.31, "high": 109.31, "low": 107.99, "close": 108.62, "volume": 139.029, "close_time": 1762757999999}, {"open_time": 1762758000000, "open": 107.73, "high": 107.73, "low": 107.21, "close": 107.21, "volume": 10.096, "close_time": 1762761599999}, {"open_time": 1762761600000, "open": 108.01, "high": 108.01, "low": 106.88, "close": 106.88, "volume": 34.334, "close_time": 1762765199999}, {"open_time": 1762765200000, "open": 107.52, "high": 108.39, "low": 107.35, "close": 108.39, "volume": 35.035, "close_time": 1762768799999}, {"open_time": 1762768800000, "open": 107.63, "high": 107.64, "low": 106.85, "close": 107.04, "volume": 9.17, "close_time": 1762772399999}, {"open_time": 1762772400000, "open": 107.43, "high": 107.99, "low": 107.01, "close": 107.31, "volume": 45.585, "close_time": 1762775999999}, {"open_time": 1762776000000, "open": 107.1, "high": 107.51, "low": 106.34, "close": 106.59, "volume": 22.268, "close_time": 1762779599999}, {"open_time": 1762779600000, "open": 106.9, "high": 107.58, "low": 106.74, "close": 107.58, "volume": 46.271, "close_time": 1762783199999}, {"open_time": 1762783200000, "open": 107.5, "high": 107.5, "low": 105.79, "close": 106.37, "volume": 39.473, "close_time": 1762786799999}, {"open_time": 1762786800000, "open": 105.89, "high": 109.6, "low": 105.89, "close": 107.37, "volume": 163.816, "close_time": 1762790399999}, {"open_time": 1762790400000, "open": 107.43, "high": 108.8, "low": 106.6, "close": 107.08, "volume": 115.556, "close_time": 1762793999999}, {"open_time": 1762794000000, "open": 107.23, "high": 109.06, "low": 107.16, "close": 108.03, "volume": 61.303, "close_time": 1762797599999}, {"open_time": 1762797600000, "open": 108.54, "high": 108.54, "low": 107.16, "close": 107.56, "volume": 38.208, "close_time": 1762801199999}, {"open_time": 1762801200000, "open": 107.67, "high": 107.95, "low": 107.17, "close": 107.57, "volume": 13.023, "close_time": 1762804799999}, {"open_time": 1762804800000, "open": 107.84, "high": 108.16, "low": 106.93, "close": 107.1, "volume": 30.769, "close_time": 1762808399999}, {"open_time": 1762808400000, "open": 107.06, "high": 107.06, "low": 103.81, "close": 104.57, "volume": 35.067, "close_time": 1762811999999}, {"open_time": 1762812000000, "open": 104.85, "high": 105.47, "low": 103.99, "close": 104.95, "volume": 21.037, "close_time": 1762815599999}, {"open_time": 1762815600000, "open": 105.11, "high": 105.51, "low": 104.09, "close": 104.55, "volume": 7.586, "close_time": 1762819199999}, {"open_time": 1762819200000, "open": 104.3, "high": 104.79, "low": 102.9, "close": 104.33, "volume": 57.945, "close_time": 1762822799999}, {"open_time": 1762822800000, "open": 104.57, "high": 106.9, "low": 104.57, "close": 104.57, "volume": 48.928, "close_time": 1762826399999}, {"open_time": 1762826400000, "open": 104.77, "high": 105.75, "low": 104.16, "close": 104.85, "volume": 5.172, "close_time": 1762829999999}, {"open_time": 1762830000000, "open": 104.88, "high": 105.75, "low": 104.88, "close": 105.48, "volume": 8.307, "close_time": 1762833599999}, {"open_time": 1762833600000, "open": 105.56, "high": 107.23, "low": 104.35, "close": 104.35, "volume": 29.915, "close_time": 1762837199999}, {"open_time": 1762837200000, "open": 104.22, "high": 104.27, "low": 103.41, "close": 103.41, "volume": 2.794, "close_time": 1762840799999}, {"open_time": 1762840800000, "open": 103.25, "high": 103.95, "low": 102.98, "close": 103.95, "volume": 9.27, "close_time": 1762844399999}, {"open_time": 1762844400000, "open": 103.97, "high": 103.98, "low": 102.36, "close": 102.36, "volume": 13.683, "close_time": 1762847999999}, {"open_time": 1762848000000, "open": 102.36, "high": 103.59, "low": 102.13, "close": 102.13, "volume": 45.14, "close_time": 1762851599999}, {"open_time": 1762851600000, "open": 102.83, "high": 103.16, "low": 102.37, "close": 102.37, "volume": 14.287, "close_time": 1762855199999}, {"open_time": 1762855200000, "open": 102.98, "high": 102.98, "low": 102.27, "close": 102.27, "volume": 0.39, "close_time": 1762858799999}, {"open_time": 1762858800000, "open": 102.79, "high": 102.79, "low": 102.77, "close": 102.77, "volume": 2.563, "close_time": 1762862399999}, {"open_time": 1762862400000, "open": 102.84, "high": 102.96, "low": 102.06, "close": 102.06, "volume": 4.035, "close_time": 1762865999999}, {"open_time": 1762866000000, "open": 102.13, "high": 102.5, "low": 101.65, "close": 101.65, "volume": 11.076, "close_time": 1762869599999}, {"open_time": 1762869600000, "open": 101.65, "high": 102.84, "low": 101.07, "close": 102.84, "volume": 20.249, "close_time": 1762873199999}, {"open_time": 1762873200000, "open": 102.37, "high": 102.84, "low": 99.9, "close": 101.02, "volume": 22.452, "close_time": 1762876799999}, {"open_time": 1762876800000, "open": 101.13, "high": 101.85, "low": 101.04, "close": 101.29, "volume": 54.875, "close_time": 1762880399999}, {"open_time": 1762880400000, "open": 101.43, "high": 101.43, "low": 100.57, "close": 100.89, "volume": 46.201, "close_time": 1762883999999}, {"open_time": 1762884000000, "open": 100.88, "high": 101.01, "low": 100.22, "close": 100.26, "volume": 21.613, "close_time": 1762887599999}, {"open_time": 1762887600000, "open": 100.18, "high": 100.63, "low": 99.65, "close": 100.08, "volume": 26.936, "close_time": 1762891199999}, {"open_time": 1762891200000, "open": 100.22, "high": 100.22, "low": 99.29, "close": 99.29, "volume": 22.897, "close_time": 1762894799999}, {"open_time": 1762894800000, "open": 99.77, "high": 100.28, "low": 99.35, "close": 99.35, "volume": 27.191, "close_time": 1762898399999}, {"open_time": 1762898400000, "open": 99.23, "high": 100.73, "low": 99.23, "close": 100.66, "volume": 23.634, "close_time": 1762901999999}, {"open_time": 1762902000000, "open": 100.97, "high": 100.97, "low": 99.46, "close": 100.2, "volume": 24.363, "close_time": 1762905599999}, {"open_time": 1762905600000, "open": 100.37, "high": 100.37, "low": 99.35, "close": 99.37, "volume": 52.599, "close_time": 1762909199999}, {"open_time": 1762909200000, "open": 99.72, "high": 100.18, "low": 99.45, "close": 99.48, "volume": 106.357, "close_time": 1762912799999}, {"open_time": 1762912800000, "open": 99.96, "high": 100.01, "low": 98.96, "close": 99.39, "volume": 17.226, "close_time": 1762916399999}, {"open_time": 1762916400000, "open": 99.24, "high": 99.86, "low": 99.24, "close": 99.61, "volume": 25.637, "close_time": 1762919999999}, {"open_time": 1762920000000, "open": 99.91, "high": 99.91, "low": 99.47, "close": 99.81, "volume": 1.336, "close_time": 1762923599999}, {"open_time": 1762923600000, "open": 99.46, "high": 99.8, "low": 99.46, "close": 99.75, "volume": 8.612, "close_time": 1762927199999}, {"open_time": 1762927200000, "open": 99.6, "high": 99.78, "low": 99.1, "close": 99.76, "volume": 4.313, "close_time": 1762930799999}, {"open_time": 1762930800000, "open": 99.78, "high": 100.11, "low": 99.67, "close": 99.83, "volume": 20.521, "close_time": 1762934399999}, {"open_time": 1762934400000, "open": 100.02, "high": 102.57, "low": 100.02, "close": 101.35, "volume": 33.324, "close_time": 1762937999999}, {"open_time": 1762938000000, "open": 101.15, "high": 102.37, "low": 101.13, "close": 101.63, "volume": 44.004, "close_time": 1762941599999}, {"open_time": 1762941600000, "open": 101.75, "high": 102.61, "low": 101.75, "close": 102.15, "volume": 7.209, "close_time": 1762945199999}, {"open_time": 1762945200000, "open": 102.3, "high": 102.81, "low": 101.93, "close": 101.93, "volume": 21.271, "close_time": 1762948799999}, {"open_time": 1762948800000, "open": 101.79, "high": 103.0, "low": 101.79, "close": 103.0, "volume": 18.996, "close_time": 1762952399999}, {"open_time": 1762952400000, "open": 102.81, "high": 104.22, "low": 98.85, "close": 103.82, "volume": 50.331, "close_time": 1762955999999}, {"open_time": 1762956000000, "open": 103.65, "high": 103.79, "low": 100.57, "close": 101.62, "volume": 33.477, "close_time": 1762959599999}, {"open_time": 1762959600000, "open": 101.39, "high": 101.85, "low": 99.86, "close": 100.13, "volume": 18.301, "close_time": 1762963199999}, {"open_time": 1762963200000, "open": 100.12, "high": 100.54, "low": 95.44, "close": 95.44, "volume": 81.608, "close_time": 1762966799999}, {"open_time": 1762966800000, "open": 96.72, "high": 97.94, "low": 95.74, "close": 96.48, "volume": 33.709, "close_time": 1762970399999}, {"open_time": 1762970400000, "open": 95.72, "high": 97.99, "low": 95.72, "close": 96.84, "volume": 17.242, "close_time": 1762973999999}, {"open_time": 1762974000000, "open": 96.24, "high": 97.83, "low": 95.0, "close": 97.2, "volume": 55.742, "close_time": 1762977599999}, {"open_time": 1762977600000, "open": 97.58, "high": 98.55, "low": 97.25, "close": 98.05, "volume": 37.857, "close_time": 1762981199999}, {"open_time": 1762981200000, "open": 98.61, "high": 98.87, "low": 97.58, "close": 98.35, "volume": 51.057, "close_time": 1762984799999}, {"open_time": 1762984800000, "open": 97.82, "high": 98.17, "low": 97.5, "close": 98.17, "volume": 15.55, "close_time": 1762988399999}, {"open_time": 1762988400000, "open": 97.69, "high": 98.34, "low": 97.58, "close": 97.87, "volume": 16.291, "close_time": 1762991999999}, {"open_time": 1762992000000, "open": 96.27, "high": 98.53, "low": 96.15, "close": 98.19, "volume": 24.446, "close_time": 1762995599999}, {"open_time": 1762995600000, "open": 98.36, "high": 99.34, "low": 98.36, "close": 98.89, "volume": 9.787, "close_time": 1762999199999}, {"open_time": 1762999200000, "open": 98.47, "high": 99.92, "low": 98.47, "close": 98.92, "volume": 52.73, "close_time": 1763002799999}, {"open_time": 1763002800000, "open": 99.12, "high": 99.83, "low": 97.8, "close": 99.3, "volume": 27.276, "close_time": 1763006399999}, {"open_time": 1763006400000, "open": 98.99, "high": 99.78, "low": 98.76, "close": 99.78, "volume": 13.979, "close_time": 1763009999999}, {"open_time": 1763010000000, "open": 99.45, "high": 100.98, "low": 99.05, "close": 100.98, "volume": 20.848, "close_time": 1763013599999}, {"open_time": 1763013600000, "open": 101.11, "high": 102.04, "low": 100.65, "close": 100.65, "volume": 59.654, "close_time": 1763017199999}, {"open_time": 1763017200000, "open": 101.07, "high": 101.7, "low": 100.58, "close": 100.59, "volume": 12.358, "close_time": 1763020799999}, {"open_time": 1763020800000, "open": 100.58, "high": 100.96, "low": 100.03, "close": 100.05, "volume": 9.166, "close_time": 1763024399999}, {"open_time": 1763024400000, "open": 100.01, "high": 100.01, "low": 98.93, "close": 99.71, "volume": 8.117, "close_time": 1763027999999}, {"open_time": 1763028000000, "open": 99.89, "high": 100.01, "low": 98.92, "close": 99.66, "volume": 9.978, "close_time": 1763031599999}, {"open_time": 1763031600000, "open": 99.85, "high": 100.09, "low": 99.77, "close": 100.09, "volume": 11.119, "close_time": 1763035199999}, {"open_time": 1763035200000, "open": 99.98, "high": 100.57, "low": 99.98, "close": 100.57, "volume": 6.818, "close_time": 1763038799999}, {"open_time": 1763038800000, "open": 101.02, "high": 101.15, "low": 100.01, "close": 101.11, "volume": 14.005, "close_time": 1763042399999}, {"open_time": 1763042400000, "open": 101.03, "high": 102.66, "low": 100.57, "close": 101.79, "volume": 62.958, "close_time": 1763045999999}, {"open_time": 1763046000000, "open": 101.77, "high": 101.77, "low": 98.76, "close": 99.45, "volume": 38.6, "close_time": 1763049599999}, {"open_time": 1763049600000, "open": 99.38, "high": 100.01, "low": 97.5, "close": 98.06, "volume": 19.863, "close_time": 1763053199999}, {"open_time": 1763053200000, "open": 97.08, "high": 97.54, "low": 96.03, "close": 96.11, "volume": 20.846, "close_time": 1763056799999}, {"open_time": 1763056800000, "open": 95.96, "high": 96.39, "low": 93.66, "close": 94.96, "volume": 66.171, "close_time": 1763060399999}, {"open_time": 1763060400000, "open": 95.3, "high": 96.36, "low": 93.77, "close": 95.17, "volume": 17.3, "close_time": 1763063999999}, {"open_time": 1763064000000, "open": 94.59, "high": 96.12, "low": 94.58, "close": 94.75, "volume": 18.888, "close_time": 1763067599999}, {"open_time": 1763067600000, "open": 94.9, "high": 94.96, "low": 94.48, "close": 94.85, "volume": 8.697, "close_time": 1763071199999}, {"open_time": 1763071200000, "open": 96.07, "high": 96.44, "low": 95.97, "close": 96.28, "volume": 45.033, "close_time": 1763074799999}, {"open_time": 1763074800000, "open": 96.54, "high": 97.54, "low": 96.54, "close": 96.82, "volume": 13.553, "close_time": 1763078399999}, {"open_time": 1763078400000, "open": 95.68, "high": 97.12, "low": 95.11, "close": 96.6, "volume": 41.407, "close_time": 1763081999999}, {"open_time": 1763082000000, "open": 95.91, "high": 96.05, "low": 95.66, "close": 95.81, "volume": 19.237, "close_time": 1763085599999}, {"open_time": 1763085600000, "open": 95.88, "high": 97.52, "low": 95.88, "close": 96.46, "volume": 9.382, "close_time": 1763089199999}, {"open_time": 1763089200000, "open": 96.17, "high": 96.27, "low": 95.95, "close": 96.27, "volume": 3.18, "close_time": 1763092799999}, {"open_time": 1763092800000, "open": 96.37, "high": 96.41, "low": 93.63, "close": 95.33, "volume": 114.449, "close_time": 1763096399999}, {"open_time": 1763096400000, "open": 95.45, "high": 96.44, "low": 95.05, "close": 96.37, "volume": 59.603, "close_time": 1763099999999}, {"open_time": 1763100000000, "open": 96.04, "high": 96.99, "low": 95.4, "close": 96.99, "volume": 38.004, "close_time": 1763103599999}, {"open_time": 1763103600000, "open": 97.66, "high": 98.9, "low": 97.66, "close": 98.13, "volume": 13.669, "close_time": 1763107199999}, {"open_time": 1763107200000, "open": 98.13, "high": 98.13, "low": 97.55, "close": 97.55, "volume": 14.916, "close_time": 1763110799999}, {"open_time": 1763110800000, "open": 96.99, "high": 96.99, "low": 95.85, "close": 95.85, "volume": 17.731, "close_time": 1763114399999}, {"open_time": 1763114400000, "open": 95.95, "high": 96.63, "low": 95.95, "close": 96.46, "volume": 4.52, "close_time": 1763117999999}, {"open_time": 1763118000000, "open": 96.27, "high": 96.27, "low": 95.73, "close": 95.8, "volume": 12.806, "close_time": 1763121599999}, {"open_time": 1763121600000, "open": 95.25, "high": 95.38, "low": 94.32, "close": 94.32, "volume": 33.999, "close_time": 1763125199999}, {"open_time": 1763125200000, "open": 96.06, "high": 96.51, "low": 94.31, "close": 95.12, "volume": 31.112, "close_time": 1763128799999}, {"open_time": 1763128800000, "open": 95.67, "high": 96.87, "low": 94.0, "close": 96.63, "volume": 63.532, "close_time": 1763132399999}, {"open_time": 1763132400000, "open": 95.96, "high": 97.66, "low": 95.96, "close": 97.66, "volume": 23.907, "close_time": 1763135999999}, {"open_time": 1763136000000, "open": 97.01, "high": 98.01, "low": 96.37, "close": 97.88, "volume": 17.108, "close_time": 1763139599999}, {"open_time": 1763139600000, "open": 96.94, "high": 97.69, "low": 96.46, "close": 96.46, "volume": 6.963, "close_time": 1763143199999}, {"open_time": 1763143200000, "open": 96.88, "high": 98.35, "low": 96.88, "close": 97.02, "volume": 27.652, "close_time": 1763146799999}, {"open_time": 1763146800000, "open": 98.17, "high": 100.18, "low": 98.17, "close": 99.95, "volume": 71.157, "close_time": 1763150399999}, {"open_time": 1763150400000, "open": 99.74, "high": 100.01, "low": 97.54, "close": 98.35, "volume": 23.014, "close_time": 1763153999999}, {"open_time": 1763154000000, "open": 98.76, "high": 99.45, "low": 98.47, "close": 98.81, "volume": 12.373, "close_time": 1763157599999}, {"open_time": 1763157600000, "open": 98.49, "high": 98.9, "low": 97.8, "close": 98.17, "volume": 7.174, "close_time": 1763161199999}, {"open_time": 1763161200000, "open": 98.49, "high": 98.49, "low": 97.0, "close": 97.59, "volume": 41.548, "close_time": 1763164799999}, {"open_time": 1763164800000, "open": 98.12, "high": 98.54, "low": 97.62, "close": 98.35, "volume": 25.567, "close_time": 1763168399999}, {"open_time": 1763168400000, "open": 98.65, "high": 101.75, "low": 98.65, "close": 101.75, "volume": 22.236, "close_time": 1763171999999}, {"open_time": 1763172000000, "open": 101.58, "high": 105.23, "low": 101.58, "close": 105.23, "volume": 61.704, "close_time": 1763175599999}, {"open_time": 1763175600000, "open": 105.23, "high": 106.4, "low": 103.78, "close": 103.78, "volume": 68.278, "close_time": 1763179199999}, {"open_time": 1763179200000, "open": 104.54, "high": 105.75, "low": 104.22, "close": 104.22, "volume": 25.19, "close_time": 1763182799999}, {"open_time": 1763182800000, "open": 104.08, "high": 104.3, "low": 102.99, "close": 103.85, "volume": 24.579, "close_time": 1763186399999}, {"open_time": 1763186400000, "open": 103.86, "high": 104.85, "low": 103.86, "close": 103.99, "volume": 15.952, "close_time": 1763189999999}, {"open_time": 1763190000000, "open": 103.71, "high": 104.07, "low": 102.4, "close": 102.4, "volume": 20.569, "close_time": 1763193599999}, {"open_time": 1763193600000, "open": 102.42, "high": 102.84, "low": 101.75, "close": 101.75, "volume": 5.799, "close_time": 1763197199999}, {"open_time": 1763197200000, "open": 102.35, "high": 103.32, "low": 101.8, "close": 103.32, "volume": 18.439, "close_time": 1763200799999}, {"open_time": 1763200800000, "open": 102.37, "high": 102.37, "low": 101.63, "close": 102.37, "volume": 7.993, "close_time": 1763204399999}, {"open_time": 1763204400000, "open": 102.34, "high": 102.98, "low": 102.08, "close": 102.98, "volume": 10.777, "close_time": 1763207999999}, {"open_time": 1763208000000, "open": 103.05, "high": 106.69, "low": 102.37, "close": 106.54, "volume": 109.449, "close_time": 1763211599999}, {"open_time": 1763211600000, "open": 106.69, "high": 109.4, "low": 105.85, "close": 107.05, "volume": 161.869, "close_time": 1763215199999}, {"open_time": 1763215200000, "open": 106.36, "high": 106.36, "low": 104.78, "close": 105.47, "volume": 2.727, "close_time": 1763218799999}, {"open_time": 1763218800000, "open": 105.54, "high": 105.7, "low": 104.32, "close": 104.32, "volume": 20.816, "close_time": 1763222399999}, {"open_time": 1763222400000, "open": 104.77, "high": 104.79, "low": 103.32, "close": 103.99, "volume": 26.09, "close_time": 1763225999999}, {"open_time": 1763226000000, "open": 104.08, "high": 104.08, "low": 102.54, "close": 103.07, "volume": 11.463, "close_time": 1763229599999}, {"open_time": 1763229600000, "open": 103.4, "high": 103.77, "low": 103.37, "close": 103.77, "volume": 14.764, "close_time": 1763233199999}, {"open_time": 1763233200000, "open": 103.87, "high": 103.95, "low": 103.05, "close": 103.05, "volume": 9.007, "close_time": 1763236799999}, {"open_time": 1763236800000, "open": 103.01, "high": 103.01, "low": 102.37, "close": 102.37, "volume": 2.636, "close_time": 1763240399999}, {"open_time": 1763240400000, "open": 102.28, "high": 102.84, "low": 101.98, "close": 101.98, "volume": 13.64, "close_time": 1763243999999}, {"open_time": 1763244000000, "open": 101.98, "high": 101.98, "low": 101.98, "close": 101.98, "volume": 0.0, "close_time": 1763247599999}, {"open_time": 1763247600000, "open": 102.66, "high": 102.71, "low": 102.62, "close": 102.71, "volume": 1.242, "close_time": 1763251199999}, {"open_time": 1763251200000, "open": 101.76, "high": 101.76, "low": 100.6, "close": 101.69, "volume": 9.911, "close_time": 1763254799999}, {"open_time": 1763254800000, "open": 100.69, "high": 101.54, "low": 100.1, "close": 101.03, "volume": 15.762, "close_time": 1763258399999}, {"open_time": 1763258400000, "open": 100.1, "high": 101.75, "low": 100.09, "close": 101.75, "volume": 12.317, "close_time": 1763261999999}, {"open_time": 1763262000000, "open": 101.33, "high": 103.13, "low": 101.33, "close": 103.13, "volume": 7.916, "close_time": 1763265599999}, {"open_time": 1763265600000, "open": 103.31, "high": 103.31, "low": 102.27, "close": 102.27, "volume": 8.728, "close_time": 1763269199999}, {"open_time": 1763269200000, "open": 102.13, "high": 102.78, "low": 102.08, "close": 102.08, "volume": 2.817, "close_time": 1763272799999}, {"open_time": 1763272800000, "open": 101.77, "high": 101.77, "low": 101.18, "close": 101.18, "volume": 0.755, "close_time": 1763276399999}, {"open_time": 1763276400000, "open": 101.18, "high": 101.18, "low": 101.18, "close": 101.18, "volume": 0.0, "close_time": 1763279999999}, {"open_time": 1763280000000, "open": 102.17, "high": 102.17, "low": 102.14, "close": 102.14, "volume": 0.39, "close_time": 1763283599999}, {"open_time": 1763283600000, "open": 101.32, "high": 102.81, "low": 101.32, "close": 102.81, "volume": 13.579, "close_time": 1763287199999}, {"open_time": 1763287200000, "open": 102.57, "high": 102.76, "low": 102.08, "close": 102.08, "volume": 0.513, "close_time": 1763290799999}, {"open_time": 1763290800000, "open": 102.01, "high": 102.01, "low": 100.05, "close": 100.05, "volume": 30.583, "close_time": 1763294399999}, {"open_time": 1763294400000, "open": 100.07, "high": 101.75, "low": 100.07, "close": 101.48, "volume": 8.396, "close_time": 1763297999999}, {"open_time": 1763298000000, "open": 101.18, "high": 101.18, "low": 100.54, "close": 100.54, "volume": 7.701, "close_time": 1763301599999}, {"open_time": 1763301600000, "open": 100.15, "high": 101.0, "low": 100.15, "close": 101.0, "volume": 52.058, "close_time": 1763305199999}, {"open_time": 1763305200000, "open": 100.61, "high": 100.61, "low": 97.91, "close": 97.91, "volume": 13.535, "close_time": 1763308799999}, {"open_time": 1763308800000, "open": 98.71, "high": 98.71, "low": 97.58, "close": 97.58, "volume": 11.309, "close_time": 1763312399999}, {"open_time": 1763312400000, "open": 96.72, "high": 97.58, "low": 95.73, "close": 95.73, "volume": 157.857, "close_time": 1763315999999}, {"open_time": 1763316000000, "open": 96.06, "high": 97.78, "low": 95.89, "close": 95.89, "volume": 6.095, "close_time": 1763319599999}, {"open_time": 1763319600000, "open": 97.0, "high": 97.73, "low": 96.34, "close": 96.92, "volume": 35.114, "close_time": 1763323199999}, {"open_time": 1763323200000, "open": 96.66, "high": 97.54, "low": 95.79, "close": 95.79, "volume": 8.931, "close_time": 1763326799999}, {"open_time": 1763326800000, "open": 95.73, "high": 96.12, "low": 95.0, "close": 96.12, "volume": 11.107, "close_time": 1763330399999}, {"open_time": 1763330400000, "open": 96.19, "high": 96.9, "low": 95.27, "close": 96.9, "volume": 75.526, "close_time": 1763333999999}, {"open_time": 1763334000000, "open": 96.11, "high": 96.63, "low": 95.01, "close": 96.24, "volume": 94.807, "close_time": 1763337599999}, {"open_time": 1763337600000, "open": 95.33, "high": 97.78, "low": 95.23, "close": 97.23, "volume": 37.765, "close_time": 1763341199999}, {"open_time": 1763341200000, "open": 97.17, "high": 97.6, "low": 96.62, "close": 96.74, "volume": 14.654, "close_time": 1763344799999}, {"open_time": 1763344800000, "open": 96.43, "high": 96.43, "low": 96.43, "close": 96.43, "volume": 0.144, "close_time": 1763348399999}, {"open_time": 1763348400000, "open": 97.62, "high": 97.87, "low": 97.46, "close": 97.48, "volume": 7.537, "close_time": 1763351999999}, {"open_time": 1763352000000, "open": 97.16, "high": 97.47, "low": 96.72, "close": 96.77, "volume": 14.595, "close_time": 1763355599999}, {"open_time": 1763355600000, "open": 97.36, "high": 97.38, "low": 97.36, "close": 97.37, "volume": 0.876, "close_time": 1763359199999}, {"open_time": 1763359200000, "open": 97.38, "high": 97.38, "low": 96.84, "close": 96.84, "volume": 4.031, "close_time": 1763362799999}, {"open_time": 1763362800000, "open": 96.66, "high": 97.6, "low": 96.63, "close": 97.31, "volume": 7.198, "close_time": 1763366399999}, {"open_time": 1763366400000, "open": 97.16, "high": 97.17, "low": 96.43, "close": 96.43, "volume": 4.965, "close_time": 1763369999999}, {"open_time": 1763370000000, "open": 96.4, "high": 96.4, "low": 96.39, "close": 96.39, "volume": 5.455, "close_time": 1763373599999}, {"open_time": 1763373600000, "open": 96.46, "high": 96.46, "low": 95.93, "close": 96.02, "volume": 2.505, "close_time": 1763377199999}, {"open_time": 1763377200000, "open": 97.14, "high": 97.14, "low": 96.58, "close": 96.58, "volume": 4.278, "close_time": 1763380799999}, {"open_time": 1763380800000, "open": 96.6, "high": 96.6, "low": 95.51, "close": 96.21, "volume": 3.975, "close_time": 1763384399999}, {"open_time": 1763384400000, "open": 95.7, "high": 95.7, "low": 93.92, "close": 93.92, "volume": 29.27, "close_time": 1763387999999}, {"open_time": 1763388000000, "open": 94.72, "high": 97.08, "low": 94.72, "close": 94.98, "volume": 24.922, "close_time": 1763391599999}, {"open_time": 1763391600000, "open": 94.89, "high": 95.38, "low": 94.63, "close": 94.9, "volume": 16.57, "close_time": 1763395199999}, {"open_time": 1763395200000, "open": 94.44, "high": 96.92, "low": 93.6, "close": 94.92, "volume": 20.684, "close_time": 1763398799999}, {"open_time": 1763398800000, "open": 95.89, "high": 95.89, "low": 93.01, "close": 94.13, "volume": 62.377, "close_time": 1763402399999}, {"open_time": 1763402400000, "open": 93.01, "high": 98.35, "low": 92.58, "close": 92.71, "volume": 27.409, "close_time": 1763405999999}, {"open_time": 1763406000000, "open": 92.6, "high": 99.35, "low": 91.87, "close": 93.05, "volume": 59.328, "close_time": 1763409599999}, {"open_time": 1763409600000, "open": 91.75, "high": 93.05, "low": 91.38, "close": 92.47, "volume": 25.216, "close_time": 1763413199999}, {"open_time": 1763413200000, "open": 91.61, "high": 93.0, "low": 90.67, "close": 90.89, "volume": 27.871, "close_time": 1763416799999}, {"open_time": 1763416800000, "open": 91.84, "high": 92.92, "low": 90.67, "close": 90.71, "volume": 17.522, "close_time": 1763420399999}, {"open_time": 1763420400000, "open": 92.18, "high": 92.59, "low": 90.65, "close": 91.89, "volume": 32.379, "close_time": 1763423999999}, {"open_time": 1763424000000, "open": 91.8, "high": 93.03, "low": 90.65, "close": 92.42, "volume": 29.671, "close_time": 1763427599999}, {"open_time": 1763427600000, "open": 92.17, "high": 92.91, "low": 90.76, "close": 92.59, "volume": 10.169, "close_time": 1763431199999}, {"open_time": 1763431200000, "open": 91.75, "high": 92.61, "low": 91.29, "close": 91.94, "volume": 34.169, "close_time": 1763434799999}, {"open_time": 1763434800000, "open": 91.35, "high": 93.14, "low": 91.01, "close": 93.11, "volume": 23.322, "close_time": 1763438399999}, {"open_time": 1763438400000, "open": 91.76, "high": 93.78, "low": 91.76, "close": 93.78, "volume": 16.02, "close_time": 1763441999999}, {"open_time": 1763442000000, "open": 93.91, "high": 94.73, "low": 93.65, "close": 94.73, "volume": 13.775, "close_time": 1763445599999}, {"open_time": 1763445600000, "open": 93.89, "high": 94.55, "low": 93.47, "close": 94.55, "volume": 12.142, "close_time": 1763449199999}, {"open_time": 1763449200000, "open": 94.03, "high": 95.68, "low": 94.03, "close": 95.23, "volume": 15.933, "close_time": 1763452799999}, {"open_time": 1763452800000, "open": 96.13, "high": 96.13, "low": 96.13, "close": 96.13, "volume": 0.098, "close_time": 1763456399999}, {"open_time": 1763456400000, "open": 95.7, "high": 96.13, "low": 95.18, "close": 96.13, "volume": 10.757, "close_time": 1763459999999}, {"open_time": 1763460000000, "open": 96.57, "high": 96.57, "low": 95.45, "close": 95.45, "volume": 1.655, "close_time": 1763463599999}, {"open_time": 1763463600000, "open": 94.71, "high": 94.71, "low": 94.71, "close": 94.71, "volume": 1.137, "close_time": 1763467199999}, {"open_time": 1763467200000, "open": 95.14, "high": 96.36, "low": 94.99, "close": 95.61, "volume": 5.908, "close_time": 1763470799999}, {"open_time": 1763470800000, "open": 95.4, "high": 95.4, "low": 93.7, "close": 94.61, "volume": 10.222, "close_time": 1763474399999}, {"open_time": 1763474400000, "open": 95.95, "high": 95.95, "low": 95.05, "close": 95.05, "volume": 9.797, "close_time": 1763477999999}, {"open_time": 1763478000000, "open": 94.17, "high": 98.34, "low": 94.17, "close": 96.37, "volume": 53.812, "close_time": 1763481599999}, {"open_time": 1763481600000, "open": 96.74, "high": 97.66, "low": 95.7, "close": 97.66, "volume": 12.551, "close_time": 1763485199999}, {"open_time": 1763485200000, "open": 96.48, "high": 98.13, "low": 96.16, "close": 98.13, "volume": 11.122, "close_time": 1763488799999}, {"open_time": 1763488800000, "open": 98.0, "high": 98.01, "low": 95.9, "close": 95.9, "volume": 4.292, "close_time": 1763492399999}, {"open_time": 1763492400000, "open": 95.2, "high": 95.2, "low": 95.07, "close": 95.07, "volume": 10.185, "close_time": 1763495999999}, {"open_time": 1763496000000, "open": 96.23, "high": 96.23, "low": 96.23, "close": 96.23, "volume": 0.259, "close_time": 1763499599999}, {"open_time": 1763499600000, "open": 95.78, "high": 96.17, "low": 94.81, "close": 94.86, "volume": 11.024, "close_time": 1763503199999}, {"open_time": 1763503200000, "open": 94.97, "high": 96.95, "low": 94.97, "close": 96.5, "volume": 106.881, "close_time": 1763506799999}, {"open_time": 1763506800000, "open": 96.03, "high": 97.77, "low": 95.36, "close": 95.36, "volume": 17.452, "close_time": 1763510399999}, {"open_time": 1763510400000, "open": 95.45, "high": 97.68, "low": 94.37, "close": 94.92, "volume": 6.711, "close_time": 1763513999999}, {"open_time": 1763514000000, "open": 96.36, "high": 97.73, "low": 95.12, "close": 95.22, "volume": 6.112, "close_time": 1763517599999}, {"open_time": 1763517600000, "open": 95.26, "high": 95.26, "low": 95.26, "close": 95.26, "volume": 4.655, "close_time": 1763521199999}, {"open_time": 1763521200000, "open": 94.84, "high": 96.56, "low": 94.81, "close": 96.56, "volume": 7.389, "close_time": 1763524799999}, {"open_time": 1763524800000, "open": 94.35, "high": 95.51, "low": 93.78, "close": 93.78, "volume": 2.005, "close_time": 1763528399999}, {"open_time": 1763528400000, "open": 93.64, "high": 94.05, "low": 92.44, "close": 92.44, "volume": 6.238, "close_time": 1763531999999}, {"open_time": 1763532000000, "open": 93.12, "high": 93.76, "low": 93.12, "close": 93.76, "volume": 5.167, "close_time": 1763535599999}, {"open_time": 1763535600000, "open": 95.82, "high": 96.11, "low": 93.04, "close": 94.69, "volume": 15.746, "close_time": 1763539199999}, {"open_time": 1763539200000, "open": 94.45, "high": 94.45, "low": 92.31, "close": 94.45, "volume": 9.126, "close_time": 1763542799999}, {"open_time": 1763542800000, "open": 93.54, "high": 93.71, "low": 93.54, "close": 93.69, "volume": 6.093, "close_time": 1763546399999}, {"open_time": 1763546400000, "open": 92.76, "high": 95.44, "low": 92.75, "close": 95.44, "volume": 3.042, "close_time": 1763549999999}, {"open_time": 1763550000000, "open": 93.98, "high": 93.98, "low": 92.58, "close": 92.58, "volume": 3.007, "close_time": 1763553599999}, {"open_time": 1763553600000, "open": 93.69, "high": 93.93, "low": 93.67, "close": 93.67, "volume": 14.779, "close_time": 1763557199999}, {"open_time": 1763557200000, "open": 92.25, "high": 92.31, "low": 92.25, "close": 92.3, "volume": 4.707, "close_time": 1763560799999}, {"open_time": 1763560800000, "open": 93.92, "high": 93.92, "low": 93.1, "close": 93.72, "volume": 3.429, "close_time": 1763564399999}, {"open_time": 1763564400000, "open": 94.41, "high": 94.5, "low": 91.51, "close": 91.93, "volume": 11.172, "close_time": 1763567999999}, {"open_time": 1763568000000, "open": 92.02, "high": 92.02, "low": 90.65, "close": 91.82, "volume": 63.757, "close_time": 1763571599999}, {"open_time": 1763571600000, "open": 90.66, "high": 91.67, "low": 89.58, "close": 90.7, "volume": 89.968, "close_time": 1763575199999}, {"open_time": 1763575200000, "open": 89.99, "high": 90.64, "low": 89.21, "close": 89.23, "volume": 55.596, "close_time": 1763578799999}, {"open_time": 1763578800000, "open": 89.23, "high": 90.21, "low": 89.19, "close": 90.21, "volume": 21.299, "close_time": 1763582399999}, {"open_time": 1763582400000, "open": 89.38, "high": 90.98, "low": 89.38, "close": 90.98, "volume": 18.036, "close_time": 1763585999999}, {"open_time": 1763586000000, "open": 90.98, "high": 92.68, "low": 90.98, "close": 92.68, "volume": 5.168, "close_time": 1763589599999}, {"open_time": 1763589600000, "open": 92.51, "high": 92.51, "low": 91.81, "close": 92.37, "volume": 18.794, "close_time": 1763593199999}, {"open_time": 1763593200000, "open": 92.76, "high": 93.24, "low": 92.61, "close": 93.24, "volume": 7.384, "close_time": 1763596799999}, {"open_time": 1763596800000, "open": 92.42, "high": 93.26, "low": 91.7, "close": 92.74, "volume": 7.755, "close_time": 1763600399999}, {"open_time": 1763600400000, "open": 93.24, "high": 93.45, "low": 92.81, "close": 92.81, "volume": 4.543, "close_time": 1763603999999}, {"open_time": 1763604000000, "open": 93.45, "high": 94.11, "low": 93.3, "close": 93.37, "volume": 171.602, "close_time": 1763607599999}, {"open_time": 1763607600000, "open": 93.06, "high": 93.06, "low": 93.05, "close": 93.05, "volume": 0.1, "close_time": 1763611199999}, {"open_time": 1763611200000, "open": 93.07, "high": 93.5, "low": 92.6, "close": 93.5, "volume": 45.065, "close_time": 1763614799999}, {"open_time": 1763614800000, "open": 93.12, "high": 93.16, "low": 93.12, "close": 93.16, "volume": 21.468, "close_time": 1763618399999}, {"open_time": 1763618400000, "open": 92.99, "high": 92.99, "low": 92.53, "close": 92.53, "volume": 9.809, "close_time": 1763621999999}, {"open_time": 1763622000000, "open": 93.38, "high": 93.38, "low": 92.28, "close": 93.14, "volume": 0.694, "close_time": 1763625599999}, {"open_time": 1763625600000, "open": 92.4, "high": 92.4, "low": 92.4, "close": 92.4, "volume": 0.477, "close_time": 1763629199999}, {"open_time": 1763629200000, "open": 92.17, "high": 92.17, "low": 92.17, "close": 92.17, "volume": 2.791, "close_time": 1763632799999}, {"open_time": 1763632800000, "open": 92.98, "high": 93.0, "low": 91.94, "close": 92.03, "volume": 3.171, "close_time": 1763636399999}, {"open_time": 1763636400000, "open": 92.03, "high": 92.03, "low": 92.03, "close": 92.03, "volume": 0.0, "close_time": 1763639999999}, {"open_time": 1763640000000, "open": 92.17, "high": 92.17, "low": 92.17, "close": 92.17, "volume": 1.07, "close_time": 1763643599999}, {"open_time": 1763643600000, "open": 92.13, "high": 92.13, "low": 92.13, "close": 92.13, "volume": 3.097, "close_time": 1763647199999}, {"open_time": 1763647200000, "open": 91.88, "high": 92.75, "low": 91.46, "close": 92.46, "volume": 17.992, "close_time": 1763650799999}, {"open_time": 1763650800000, "open": 91.5, "high": 91.5, "low": 90.64, "close": 90.64, "volume": 190.895, "close_time": 1763654399999}, {"open_time": 1763654400000, "open": 90.64, "high": 90.64, "low": 86.54, "close": 86.87, "volume": 207.864, "close_time": 1763657999999}, {"open_time": 1763658000000, "open": 87.24, "high": 87.26, "low": 86.1, "close": 86.89, "volume": 15.282, "close_time": 1763661599999}, {"open_time": 1763661600000, "open": 87.25, "high": 87.62, "low": 86.95, "close": 86.95, "volume": 16.364, "close_time": 1763665199999}, {"open_time": 1763665200000, "open": 86.46, "high": 86.93, "low": 86.46, "close": 86.93, "volume": 12.324, "close_time": 1763668799999}, {"open_time": 1763668800000, "open": 86.69, "high": 86.86, "low": 86.69, "close": 86.86, "volume": 3.736, "close_time": 1763672399999}, {"open_time": 1763672400000, "open": 87.52, "high": 87.88, "low": 87.52, "close": 87.88, "volume": 3.713, "close_time": 1763675999999}, {"open_time": 1763676000000, "open": 88.06, "high": 89.21, "low": 87.35, "close": 89.21, "volume": 6.788, "close_time": 1763679599999}, {"open_time": 1763679600000, "open": 87.74, "high": 88.94, "low": 87.3, "close": 87.3, "volume": 10.297, "close_time": 1763683199999}, {"open_time": 1763683200000, "open": 87.99, "high": 89.18, "low": 87.84, "close": 89.01, "volume": 13.724, "close_time": 1763686799999}, {"open_time": 1763686800000, "open": 88.3, "high": 104.0, "low": 87.68, "close": 89.77, "volume": 129.6, "close_time": 1763690399999}, {"open_time": 1763690400000, "open": 88.01, "high": 89.23, "low": 86.82, "close": 86.82, "volume": 26.364, "close_time": 1763693999999}, {"open_time": 1763694000000, "open": 88.01, "high": 88.01, "low": 86.74, "close": 87.2, "volume": 9.48, "close_time": 1763697599999}, {"open_time": 1763697600000, "open": 87.76, "high": 87.76, "low": 86.42, "close": 86.85, "volume": 38.438, "close_time": 1763701199999}, {"open_time": 1763701200000, "open": 87.1, "high": 87.1, "low": 86.47, "close": 86.47, "volume": 3.071, "close_time": 1763704799999}, {"open_time": 1763704800000, "open": 86.47, "high": 86.47, "low": 86.47, "close": 86.47, "volume": 0.0, "close_time": 1763708399999}, {"open_time": 1763708400000, "open": 86.99, "high": 87.42, "low": 80.84, "close": 84.4, "volume": 163.01, "close_time": 1763711999999}, {"open_time": 1763712000000, "open": 84.99, "high": 85.38, "low": 84.38, "close": 84.41, "volume": 13.668, "close_time": 1763715599999}, {"open_time": 1763715600000, "open": 84.15, "high": 84.15, "low": 83.17, "close": 83.92, "volume": 9.219, "close_time": 1763719199999}, {"open_time": 1763719200000, "open": 82.94, "high": 84.1, "low": 82.38, "close": 83.15, "volume": 22.666, "close_time": 1763722799999}, {"open_time": 1763722800000, "open": 82.53, "high": 82.57, "low": 81.82, "close": 81.85, "volume": 24.515, "close_time": 1763726399999}, {"open_time": 1763726400000, "open": 81.96, "high": 82.91, "low": 80.57, "close": 82.65, "volume": 31.087, "close_time": 1763729999999}, {"open_time": 1763730000000, "open": 83.06, "high": 83.76, "low": 82.2, "close": 83.76, "volume": 46.483, "close_time": 1763733599999}, {"open_time": 1763733600000, "open": 82.92, "high": 84.38, "low": 82.72, "close": 84.24, "volume": 15.157, "close_time": 1763737199999}, {"open_time": 1763737200000, "open": 83.67, "high": 83.68, "low": 82.47, "close": 82.47, "volume": 152.654, "close_time": 1763740799999}, {"open_time": 1763740800000, "open": 81.92, "high": 83.47, "low": 81.09, "close": 83.47, "volume": 131.617, "close_time": 1763744399999}, {"open_time": 1763744400000, "open": 84.22, "high": 86.54, "low": 83.47, "close": 83.47, "volume": 88.368, "close_time": 1763747999999}, {"open_time": 1763748000000, "open": 83.35, "high": 83.93, "low": 81.73, "close": 83.35, "volume": 43.253, "close_time": 1763751599999}, {"open_time": 1763751600000, "open": 83.55, "high": 83.55, "low": 83.29, "close": 83.29, "volume": 4.703, "close_time": 1763755199999}, {"open_time": 1763755200000, "open": 82.49, "high": 82.49, "low": 81.64, "close": 82.08, "volume": 27.841, "close_time": 1763758799999}, {"open_time": 1763758800000, "open": 81.68, "high": 82.79, "low": 81.68, "close": 82.79, "volume": 22.343, "close_time": 1763762399999}, {"open_time": 1763762400000, "open": 82.9, "high": 82.91, "low": 81.14, "close": 81.14, "volume": 34.457, "close_time": 1763765999999}, {"open_time": 1763766000000, "open": 81.0, "high": 82.81, "low": 80.23, "close": 82.81, "volume": 45.246, "close_time": 1763769599999}, {"open_time": 1763769600000, "open": 83.0, "high": 83.45, "low": 81.87, "close": 82.92, "volume": 9.666, "close_time": 1763773199999}, {"open_time": 1763773200000, "open": 83.55, "high": 83.76, "low": 83.55, "close": 83.72, "volume": 1.949, "close_time": 1763776799999}, {"open_time": 1763776800000, "open": 83.4, "high": 83.4, "low": 83.11, "close": 83.11, "volume": 6.889, "close_time": 1763780399999}, {"open_time": 1763780400000, "open": 83.44, "high": 83.83, "low": 83.43, "close": 83.6, "volume": 7.621, "close_time": 1763783999999}, {"open_time": 1763784000000, "open": 83.28, "high": 83.53, "low": 81.85, "close": 82.69, "volume": 29.744, "close_time": 1763787599999}, {"open_time": 1763787600000, "open": 82.0, "high": 82.0, "low": 82.0, "close": 82.0, "volume": 1.365, "close_time": 1763791199999}, {"open_time": 1763791200000, "open": 82.71, "high": 83.26, "low": 82.71, "close": 83.26, "volume": 14.606, "close_time": 1763794799999}, {"open_time": 1763794800000, "open": 83.18, "high": 83.29, "low": 83.18, "close": 83.29, "volume": 8.124, "close_time": 1763798399999}, {"open_time": 1763798400000, "open": 83.23, "high": 83.23, "low": 81.65, "close": 81.8, "volume": 59.859, "close_time": 1763801999999}, {"open_time": 1763802000000, "open": 81.55, "high": 81.86, "low": 81.45, "close": 81.86, "volume": 6.064, "close_time": 1763805599999}, {"open_time": 1763805600000, "open": 81.86, "high": 81.86, "low": 81.86, "close": 81.86, "volume": 0.0, "close_time": 1763809199999}, {"open_time": 1763809200000, "open": 82.68, "high": 82.8, "low": 82.47, "close": 82.8, "volume": 8.472, "close_time": 1763812799999}, {"open_time": 1763812800000, "open": 82.22, "high": 82.22, "low": 82.2, "close": 82.2, "volume": 6.542, "close_time": 1763816399999}, {"open_time": 1763816400000, "open": 81.63, "high": 81.74, "low": 80.97, "close": 80.97, "volume": 13.874, "close_time": 1763819999999}, {"open_time": 1763820000000, "open": 82.31, "high": 82.31, "low": 82.31, "close": 82.31, "volume": 0.042, "close_time": 1763823599999}, {"open_time": 1763823600000, "open": 81.32, "high": 81.32, "low": 81.32, "close": 81.32, "volume": 3.889, "close_time": 1763827199999}, {"open_time": 1763827200000, "open": 82.24, "high": 82.24, "low": 82.24, "close": 82.24, "volume": 2.421, "close_time": 1763830799999}, {"open_time": 1763830800000, "open": 82.41, "high": 82.42, "low": 82.41, "close": 82.42, "volume": 5.737, "close_time": 1763834399999}, {"open_time": 1763834400000, "open": 82.5, "high": 82.5, "low": 82.5, "close": 82.5, "volume": 1.814, "close_time": 1763837999999}, {"open_time": 1763838000000, "open": 82.48, "high": 82.48, "low": 81.95, "close": 82.46, "volume": 9.31, "close_time": 1763841599999}, {"open_time": 1763841600000, "open": 81.79, "high": 81.79, "low": 81.46, "close": 81.46, "volume": 3.594, "close_time": 1763845199999}, {"open_time": 1763845200000, "open": 81.06, "high": 81.06, "low": 81.06, "close": 81.06, "volume": 1.788, "close_time": 1763848799999}, {"open_time": 1763848800000, "open": 81.81, "high": 82.7, "low": 81.73, "close": 82.7, "volume": 41.743, "close_time": 1763852399999}, {"open_time": 1763852400000, "open": 82.37, "high": 82.53, "low": 82.04, "close": 82.2, "volume": 2.204, "close_time": 1763855999999}, {"open_time": 1763856000000, "open": 82.09, "high": 83.86, "low": 82.04, "close": 82.15, "volume": 4.853, "close_time": 1763859599999}, {"open_time": 1763859600000, "open": 82.48, "high": 83.32, "low": 82.17, "close": 83.31, "volume": 8.92, "close_time": 1763863199999}, {"open_time": 1763863200000, "open": 83.83, "high": 83.99, "low": 83.16, "close": 83.99, "volume": 6.722, "close_time": 1763866799999}, {"open_time": 1763866800000, "open": 83.67, "high": 83.71, "low": 83.33, "close": 83.71, "volume": 4.753, "close_time": 1763870399999}, {"open_time": 1763870400000, "open": 83.8, "high": 84.32, "low": 83.73, "close": 84.32, "volume": 16.578, "close_time": 1763873999999}, {"open_time": 1763874000000, "open": 83.49, "high": 83.49, "low": 83.49, "close": 83.49, "volume": 0.138, "close_time": 1763877599999}, {"open_time": 1763877600000, "open": 83.34, "high": 83.34, "low": 83.34, "close": 83.34, "volume": 1.215, "close_time": 1763881199999}, {"open_time": 1763881200000, "open": 83.97, "high": 84.44, "low": 82.52, "close": 84.44, "volume": 3.893, "close_time": 1763884799999}, {"open_time": 1763884800000, "open": 83.69, "high": 83.69, "low": 83.69, "close": 83.69, "volume": 0.529, "close_time": 1763888399999}, {"open_time": 1763888400000, "open": 83.29, "high": 83.29, "low": 83.29, "close": 83.29, "volume": 1.785, "close_time": 1763891999999}, {"open_time": 1763892000000, "open": 83.29, "high": 83.29, "low": 83.29, "close": 83.29, "volume": 0.0, "close_time": 1763895599999}, {"open_time": 1763895600000, "open": 82.8, "high": 82.8, "low": 82.8, "close": 82.8, "volume": 0.846, "close_time": 1763899199999}, {"open_time": 1763899200000, "open": 82.8, "high": 82.8, "low": 82.8, "close": 82.8, "volume": 0.0, "close_time": 1763902799999}, {"open_time": 1763902800000, "open": 84.47, "high": 84.49, "low": 84.47, "close": 84.49, "volume": 2.851, "close_time": 1763906399999}, {"open_time": 1763906400000, "open": 83.06, "high": 83.06, "low": 83.06, "close": 83.06, "volume": 0.047, "close_time": 1763909999999}, {"open_time": 1763910000000, "open": 83.27, "high": 83.27, "low": 83.27, "close": 83.27, "volume": 3.084, "close_time": 1763913599999}, {"open_time": 1763913600000, "open": 84.11, "high": 84.12, "low": 83.59, "close": 83.59, "volume": 8.04, "close_time": 1763917199999}, {"open_time": 1763917200000, "open": 83.22, "high": 85.84, "low": 83.08, "close": 84.63, "volume": 31.266, "close_time": 1763920799999}, {"open_time": 1763920800000, "open": 85.17, "high": 85.17, "low": 85.07, "close": 85.07, "volume": 2.646, "close_time": 1763924399999}, {"open_time": 1763924400000, "open": 83.76, "high": 84.72, "low": 83.76, "close": 84.72, "volume": 0.263, "close_time": 1763927999999}, {"open_time": 1763928000000, "open": 83.94, "high": 83.94, "low": 83.93, "close": 83.94, "volume": 9.34, "close_time": 1763931599999}, {"open_time": 1763931600000, "open": 82.99, "high": 85.77, "low": 82.98, "close": 85.57, "volume": 6.755, "close_time": 1763935199999}, {"open_time": 1763935200000, "open": 83.74, "high": 85.45, "low": 83.74, "close": 85.07, "volume": 13.125, "close_time": 1763938799999}, {"open_time": 1763938800000, "open": 83.8, "high": 85.71, "low": 83.21, "close": 84.65, "volume": 4.605, "close_time": 1763942399999}, {"open_time": 1763942400000, "open": 82.93, "high": 84.13, "low": 82.19, "close": 83.96, "volume": 21.173, "close_time": 1763945999999}, {"open_time": 1763946000000, "open": 83.84, "high": 83.84, "low": 82.6, "close": 82.8, "volume": 23.591, "close_time": 1763949599999}, {"open_time": 1763949600000, "open": 84.09, "high": 85.3, "low": 84.09, "close": 85.09, "volume": 29.537, "close_time": 1763953199999}, {"open_time": 1763953200000, "open": 84.35, "high": 85.27, "low": 84.14, "close": 85.01, "volume": 8.04, "close_time": 1763956799999}, {"open_time": 1763956800000, "open": 84.18, "high": 84.52, "low": 83.34, "close": 83.34, "volume": 13.387, "close_time": 1763960399999}, {"open_time": 1763960400000, "open": 83.34, "high": 83.34, "low": 83.34, "close": 83.34, "volume": 0.0, "close_time": 1763963999999}, {"open_time": 1763964000000, "open": 85.26, "high": 85.26, "low": 84.59, "close": 84.6, "volume": 6.527, "close_time": 1763967599999}, {"open_time": 1763967600000, "open": 84.96, "high": 84.96, "low": 84.11, "close": 84.11, "volume": 0.527, "close_time": 1763971199999}, {"open_time": 1763971200000, "open": 84.11, "high": 84.11, "low": 84.11, "close": 84.11, "volume": 0.0, "close_time": 1763974799999}, {"open_time": 1763974800000, "open": 83.01, "high": 83.01, "low": 82.98, "close": 82.98, "volume": 11.537, "close_time": 1763978399999}, {"open_time": 1763978400000, "open": 82.84, "high": 82.84, "low": 82.84, "close": 82.84, "volume": 5.658, "close_time": 1763981999999}, {"open_time": 1763982000000, "open": 83.28, "high": 83.28, "low": 83.28, "close": 83.28, "volume": 0.299, "close_time": 1763985599999}, {"open_time": 1763985600000, "open": 82.61, "high": 84.69, "low": 82.54, "close": 82.54, "volume": 2.362, "close_time": 1763989199999}, {"open_time": 1763989200000, "open": 83.9, "high": 83.9, "low": 83.9, "close": 83.9, "volume": 0.119, "close_time": 1763992799999}, {"open_time": 1763992800000, "open": 83.82, "high": 84.71, "low": 82.49, "close": 84.71, "volume": 12.544, "close_time": 1763996399999}, {"open_time": 1763996400000, "open": 84.48, "high": 84.99, "low": 84.48, "close": 84.99, "volume": 14.884, "close_time": 1763999999999}, {"open_time": 1764000000000, "open": 84.6, "high": 85.3, "low": 82.0, "close": 84.97, "volume": 52.836, "close_time": 1764003599999}, {"open_time": 1764003600000, "open": 85.3, "high": 86.91, "low": 85.26, "close": 86.91, "volume": 41.352, "close_time": 1764007199999}, {"open_time": 1764007200000, "open": 87.26, "high": 87.26, "low": 86.34, "close": 86.34, "volume": 9.46, "close_time": 1764010799999}, {"open_time": 1764010800000, "open": 86.36, "high": 86.91, "low": 85.98, "close": 85.98, "volume": 17.356, "close_time": 1764014399999}, {"open_time": 1764014400000, "open": 86.02, "high": 86.02, "low": 85.95, "close": 85.95, "volume": 3.049, "close_time": 1764017999999}, {"open_time": 1764018000000, "open": 86.7, "high": 87.13, "low": 86.15, "close": 86.36, "volume": 18.427, "close_time": 1764021599999}, {"open_time": 1764021600000, "open": 85.96, "high": 87.26, "low": 85.96, "close": 86.82, "volume": 2.786, "close_time": 1764025199999}, {"open_time": 1764025200000, "open": 86.65, "high": 86.65, "low": 85.88, "close": 85.88, "volume": 0.264, "close_time": 1764028799999}, {"open_time": 1764028800000, "open": 85.47, "high": 86.43, "low": 85.43, "close": 86.43, "volume": 3.733, "close_time": 1764032399999}, {"open_time": 1764032400000, "open": 86.24, "high": 86.46, "low": 86.24, "close": 86.46, "volume": 4.11, "close_time": 1764035999999}, {"open_time": 1764036000000, "open": 85.65, "high": 86.85, "low": 85.38, "close": 86.85, "volume": 7.967, "close_time": 1764039599999}, {"open_time": 1764039600000, "open": 85.53, "high": 85.53, "low": 85.13, "close": 85.13, "volume": 23.128, "close_time": 1764043199999}, {"open_time": 1764043200000, "open": 85.1, "high": 86.24, "low": 84.81, "close": 84.81, "volume": 3.984, "close_time": 1764046799999}, {"open_time": 1764046800000, "open": 85.9, "high": 85.91, "low": 84.84, "close": 85.66, "volume": 7.189, "close_time": 1764050399999}, {"open_time": 1764050400000, "open": 84.86, "high": 85.92, "low": 84.54, "close": 85.88, "volume": 5.517, "close_time": 1764053999999}, {"open_time": 1764054000000, "open": 84.39, "high": 84.39, "low": 84.39, "close": 84.39, "volume": 0.168, "close_time": 1764057599999}, {"open_time": 1764057600000, "open": 84.06, "high": 84.06, "low": 83.71, "close": 83.71, "volume": 11.705, "close_time": 1764061199999}, {"open_time": 1764061200000, "open": 83.75, "high": 84.25, "low": 83.67, "close": 84.25, "volume": 6.252, "close_time": 1764064799999}, {"open_time": 1764064800000, "open": 83.67, "high": 83.89, "low": 83.66, "close": 83.89, "volume": 2.092, "close_time": 1764068399999}, {"open_time": 1764068400000, "open": 84.35, "high": 84.35, "low": 83.64, "close": 83.64, "volume": 1.54, "close_time": 1764071999999}, {"open_time": 1764072000000, "open": 84.29, "high": 84.29, "low": 84.22, "close": 84.22, "volume": 4.211, "close_time": 1764075599999}, {"open_time": 1764075600000, "open": 83.57, "high": 83.57, "low": 83.57, "close": 83.57, "volume": 0.688, "close_time": 1764079199999}, {"open_time": 1764079200000, "open": 84.25, "high": 84.43, "low": 83.28, "close": 83.53, "volume": 18.508, "close_time": 1764082799999}, {"open_time": 1764082800000, "open": 83.87, "high": 84.35, "low": 83.09, "close": 84.35, "volume": 6.834, "close_time": 1764086399999}, {"open_time": 1764086400000, "open": 84.67, "high": 85.82, "low": 84.34, "close": 85.7, "volume": 29.466, "close_time": 1764089999999}, {"open_time": 1764090000000, "open": 85.42, "high": 86.5, "low": 85.33, "close": 86.49, "volume": 15.273, "close_time": 1764093599999}, {"open_time": 1764093600000, "open": 86.46, "high": 86.64, "low": 85.53, "close": 85.53, "volume": 33.046, "close_time": 1764097199999}, {"open_time": 1764097200000, "open": 85.35, "high": 86.39, "low": 85.11, "close": 86.39, "volume": 8.977, "close_time": 1764100799999}, {"open_time": 1764100800000, "open": 86.88, "high": 86.88, "low": 85.25, "close": 85.25, "volume": 16.368, "close_time": 1764104399999}, {"open_time": 1764104400000, "open": 86.01, "high": 86.5, "low": 84.63, "close": 85.14, "volume": 104.661, "close_time": 1764107999999}, {"open_time": 1764108000000, "open": 84.64, "high": 85.22, "low": 84.54, "close": 85.22, "volume": 7.531, "close_time": 1764111599999}, {"open_time": 1764111600000, "open": 85.49, "high": 86.03, "low": 84.35, "close": 84.45, "volume": 18.268, "close_time": 1764115199999}, {"open_time": 1764115200000, "open": 85.75, "high": 86.03, "low": 83.99, "close": 85.95, "volume": 17.171, "close_time": 1764118799999}, {"open_time": 1764118800000, "open": 85.44, "high": 86.11, "low": 85.44, "close": 86.11, "volume": 5.203, "close_time": 1764122399999}, {"open_time": 1764122400000, "open": 86.11, "high": 86.11, "low": 85.11, "close": 85.4, "volume": 4.564, "close_time": 1764125999999}, {"open_time": 1764126000000, "open": 85.06, "high": 86.18, "low": 84.58, "close": 84.58, "volume": 79.536, "close_time": 1764129599999}, {"open_time": 1764129600000, "open": 84.83, "high": 85.77, "low": 83.99, "close": 85.77, "volume": 9.52, "close_time": 1764133199999}, {"open_time": 1764133200000, "open": 85.36, "high": 85.5, "low": 85.36, "close": 85.5, "volume": 2.986, "close_time": 1764136799999}, {"open_time": 1764136800000, "open": 85.2, "high": 85.2, "low": 84.62, "close": 84.62, "volume": 0.143, "close_time": 1764140399999}, {"open_time": 1764140400000, "open": 84.62, "high": 84.62, "low": 84.62, "close": 84.62, "volume": 0.0, "close_time": 1764143999999}, {"open_time": 1764144000000, "open": 83.87, "high": 85.28, "low": 83.86, "close": 85.28, "volume": 3.907, "close_time": 1764147599999}, {"open_time": 1764147600000, "open": 84.86, "high": 84.86, "low": 84.2, "close": 84.2, "volume": 2.142, "close_time": 1764151199999}, {"open_time": 1764151200000, "open": 84.2, "high": 84.2, "low": 84.2, "close": 84.2, "volume": 0.0, "close_time": 1764154799999}, {"open_time": 1764154800000, "open": 84.24, "high": 85.86, "low": 83.97, "close": 85.86, "volume": 2.523, "close_time": 1764158399999}, {"open_time": 1764158400000, "open": 83.74, "high": 83.98, "low": 83.72, "close": 83.98, "volume": 7.302, "close_time": 1764161999999}, {"open_time": 1764162000000, "open": 83.98, "high": 83.98, "low": 83.98, "close": 83.98, "volume": 0.0, "close_time": 1764165599999}, {"open_time": 1764165600000, "open": 84.94, "high": 84.95, "low": 84.94, "close": 84.95, "volume": 1.709, "close_time": 1764169199999}, {"open_time": 1764169200000, "open": 84.8, "high": 84.98, "low": 83.38, "close": 83.38, "volume": 11.215, "close_time": 1764172799999}, {"open_time": 1764172800000, "open": 83.31, "high": 84.89, "low": 83.31, "close": 84.89, "volume": 2.24, "close_time": 1764176399999}, {"open_time": 1764176400000, "open": 84.88, "high": 86.18, "low": 84.85, "close": 86.18, "volume": 37.282, "close_time": 1764179999999}, {"open_time": 1764180000000, "open": 86.26, "high": 87.46, "low": 85.82, "close": 85.82, "volume": 15.393, "close_time": 1764183599999}, {"open_time": 1764183600000, "open": 86.59, "high": 86.63, "low": 85.76, "close": 86.6, "volume": 8.783, "close_time": 1764187199999}, {"open_time": 1764187200000, "open": 86.59, "high": 87.23, "low": 86.36, "close": 86.36, "volume": 32.036, "close_time": 1764190799999}, {"open_time": 1764190800000, "open": 85.86, "high": 87.41, "low": 85.86, "close": 87.12, "volume": 6.699, "close_time": 1764194399999}, {"open_time": 1764194400000, "open": 86.88, "high": 87.12, "low": 86.88, "close": 87.12, "volume": 10.475, "close_time": 1764197999999}, {"open_time": 1764198000000, "open": 87.39, "high": 87.75, "low": 86.94, "close": 86.94, "volume": 27.594, "close_time": 1764201599999}, {"open_time": 1764201600000, "open": 86.85, "high": 87.72, "low": 86.42, "close": 86.72, "volume": 20.719, "close_time": 1764205199999}, {"open_time": 1764205200000, "open": 87.72, "high": 87.72, "low": 87.49, "close": 87.49, "volume": 2.78, "close_time": 1764208799999}, {"open_time": 1764208800000, "open": 87.53, "high": 87.53, "low": 86.83, "close": 86.83, "volume": 1.624, "close_time": 1764212399999}, {"open_time": 1764212400000, "open": 87.73, "high": 87.74, "low": 86.01, "close": 87.67, "volume": 57.701, "close_time": 1764215999999}, {"open_time": 1764216000000, "open": 86.16, "high": 87.74, "low": 86.08, "close": 86.63, "volume": 47.859, "close_time": 1764219599999}, {"open_time": 1764219600000, "open": 86.72, "high": 87.46, "low": 86.02, "close": 86.7, "volume": 21.762, "close_time": 1764223199999}, {"open_time": 1764223200000, "open": 86.4, "high": 87.65, "low": 86.17, "close": 86.17, "volume": 7.221, "close_time": 1764226799999}, {"open_time": 1764226800000, "open": 86.77, "high": 86.81, "low": 86.43, "close": 86.43, "volume": 16.358, "close_time": 1764230399999}, {"open_time": 1764230400000, "open": 86.43, "high": 87.73, "low": 86.11, "close": 87.53, "volume": 23.59, "close_time": 1764233999999}, {"open_time": 1764234000000, "open": 86.6, "high": 87.48, "low": 86.07, "close": 86.49, "volume": 29.012, "close_time": 1764237599999}, {"open_time": 1764237600000, "open": 87.45, "high": 87.66, "low": 86.28, "close": 86.78, "volume": 27.116, "close_time": 1764241199999}, {"open_time": 1764241200000, "open": 86.78, "high": 86.78, "low": 86.78, "close": 86.78, "volume": 0.0, "close_time": 1764244799999}, {"open_time": 1764244800000, "open": 86.43, "high": 86.47, "low": 85.97, "close": 85.97, "volume": 6.429, "close_time": 1764248399999}, {"open_time": 1764248400000, "open": 86.65, "high": 87.69, "low": 85.98, "close": 86.14, "volume": 66.862, "close_time": 1764251999999}, {"open_time": 1764252000000, "open": 86.98, "high": 87.75, "low": 86.15, "close": 86.95, "volume": 26.056, "close_time": 1764255599999}, {"open_time": 1764255600000, "open": 87.49, "high": 87.51, "low": 86.78, "close": 87.18, "volume": 15.479, "close_time": 1764259199999}, {"open_time": 1764259200000, "open": 87.32, "high": 87.73, "low": 86.46, "close": 87.73, "volume": 52.357, "close_time": 1764262799999}, {"open_time": 1764262800000, "open": 87.18, "high": 87.71, "low": 86.57, "close": 87.59, "volume": 3.469, "close_time": 1764266399999}, {"open_time": 1764266400000, "open": 87.67, "high": 87.75, "low": 87.12, "close": 87.44, "volume": 19.964, "close_time": 1764269999999}, {"open_time": 1764270000000, "open": 87.29, "high": 87.72, "low": 87.29, "close": 87.72, "volume": 2.758, "close_time": 1764273599999}, {"open_time": 1764273600000, "open": 87.29, "high": 87.74, "low": 87.29, "close": 87.74, "volume": 28.224, "close_time": 1764277199999}, {"open_time": 1764277200000, "open": 87.54, "high": 87.72, "low": 87.39, "close": 87.61, "volume": 38.277, "close_time": 1764280799999}, {"open_time": 1764280800000, "open": 87.72, "high": 87.72, "low": 86.5, "close": 86.5, "volume": 37.218, "close_time": 1764284399999}, {"open_time": 1764284400000, "open": 86.91, "high": 86.91, "low": 86.31, "close": 86.31, "volume": 6.427, "close_time": 1764287999999}, {"open_time": 1764288000000, "open": 87.27, "high": 87.37, "low": 85.99, "close": 87.27, "volume": 19.969, "close_time": 1764291599999}, {"open_time": 1764291600000, "open": 86.12, "high": 87.28, "low": 85.25, "close": 85.25, "volume": 42.906, "close_time": 1764295199999}, {"open_time": 1764295200000, "open": 85.33, "high": 86.6, "low": 84.84, "close": 86.6, "volume": 9.921, "close_time": 1764298799999}, {"open_time": 1764298800000, "open": 86.3, "high": 86.3, "low": 85.23, "close": 85.49, "volume": 4.045, "close_time": 1764302399999}, {"open_time": 1764302400000, "open": 86.4, "high": 86.58, "low": 85.14, "close": 85.14, "volume": 4.73, "close_time": 1764305999999}, {"open_time": 1764306000000, "open": 85.12, "high": 85.12, "low": 85.12, "close": 85.12, "volume": 0.127, "close_time": 1764309599999}, {"open_time": 1764309600000, "open": 86.47, "high": 86.47, "low": 84.7, "close": 84.7, "volume": 15.324, "close_time": 1764313199999}, {"open_time": 1764313200000, "open": 84.7, "high": 84.7, "low": 84.7, "close": 84.7, "volume": 0.0, "close_time": 1764316799999}, {"open_time": 1764316800000, "open": 85.44, "high": 86.17, "low": 85.44, "close": 86.17, "volume": 11.291, "close_time": 1764320399999}, {"open_time": 1764320400000, "open": 85.8, "high": 85.8, "low": 85.05, "close": 85.05, "volume": 3.318, "close_time": 1764323999999}, {"open_time": 1764324000000, "open": 85.63, "high": 85.63, "low": 85.63, "close": 85.63, "volume": 5.253, "close_time": 1764327599999}, {"open_time": 1764327600000, "open": 85.53, "high": 85.53, "low": 84.94, "close": 84.94, "volume": 8.863, "close_time": 1764331199999}, {"open_time": 1764331200000, "open": 84.94, "high": 84.94, "low": 84.94, "close": 84.94, "volume": 0.0, "close_time": 1764334799999}, {"open_time": 1764334800000, "open": 85.04, "high": 86.02, "low": 85.04, "close": 86.02, "volume": 6.876, "close_time": 1764338399999}, {"open_time": 1764338400000, "open": 85.65, "high": 86.14, "low": 85.63, "close": 85.63, "volume": 79.163, "close_time": 1764341999999}, {"open_time": 1764342000000, "open": 85.71, "high": 86.89, "low": 85.71, "close": 85.91, "volume": 26.64, "close_time": 1764345599999}, {"open_time": 1764345600000, "open": 86.62, "high": 86.62, "low": 84.5, "close": 85.07, "volume": 48.87, "close_time": 1764349199999}, {"open_time": 1764349200000, "open": 84.8, "high": 85.04, "low": 83.7, "close": 83.7, "volume": 44.197, "close_time": 1764352799999}, {"open_time": 1764352800000, "open": 83.51, "high": 84.97, "low": 83.45, "close": 84.6, "volume": 39.865, "close_time": 1764356399999}, {"open_time": 1764356400000, "open": 83.54, "high": 84.87, "low": 83.03, "close": 84.87, "volume": 22.226, "close_time": 1764359999999}, {"open_time": 1764360000000, "open": 84.66, "high": 84.66, "low": 83.77, "close": 83.77, "volume": 1.524, "close_time": 1764363599999}, {"open_time": 1764363600000, "open": 84.69, "high": 84.87, "low": 83.83, "close": 84.34, "volume": 12.725, "close_time": 1764367199999}, {"open_time": 1764367200000, "open": 84.78, "high": 84.78, "low": 84.38, "close": 84.38, "volume": 2.576, "close_time": 1764370799999}, {"open_time": 1764370800000, "open": 84.83, "high": 84.89, "low": 84.83, "close": 84.89, "volume": 5.645, "close_time": 1764374399999}, {"open_time": 1764374400000, "open": 84.17, "high": 84.89, "low": 84.17, "close": 84.5, "volume": 2.091, "close_time": 1764377999999}, {"open_time": 1764378000000, "open": 84.83, "high": 85.0, "low": 84.69, "close": 84.69, "volume": 15.612, "close_time": 1764381599999}, {"open_time": 1764381600000, "open": 84.6, "high": 84.6, "low": 84.6, "close": 84.6, "volume": 0.366, "close_time": 1764385199999}, {"open_time": 1764385200000, "open": 85.06, "high": 85.08, "low": 85.06, "close": 85.08, "volume": 0.906, "close_time": 1764388799999}, {"open_time": 1764388800000, "open": 84.42, "high": 85.21, "low": 84.42, "close": 85.21, "volume": 65.577, "close_time": 1764392399999}, {"open_time": 1764392400000, "open": 86.01, "high": 86.01, "low": 84.86, "close": 85.41, "volume": 9.742, "close_time": 1764395999999}, {"open_time": 1764396000000, "open": 84.49, "high": 84.49, "low": 83.98, "close": 83.98, "volume": 19.952, "close_time": 1764399599999}, {"open_time": 1764399600000, "open": 84.75, "high": 84.98, "low": 84.1, "close": 84.1, "volume": 7.943, "close_time": 1764403199999}, {"open_time": 1764403200000, "open": 84.39, "high": 84.39, "low": 84.39, "close": 84.39, "volume": 2.826, "close_time": 1764406799999}, {"open_time": 1764406800000, "open": 83.94, "high": 84.52, "low": 83.94, "close": 84.52, "volume": 2.593, "close_time": 1764410399999}, {"open_time": 1764410400000, "open": 84.52, "high": 84.52, "low": 84.52, "close": 84.52, "volume": 0.0, "close_time": 1764413999999}, {"open_time": 1764414000000, "open": 84.52, "high": 84.52, "low": 84.52, "close": 84.52, "volume": 0.0, "close_time": 1764417599999}, {"open_time": 1764417600000, "open": 85.04, "high": 85.04, "low": 84.55, "close": 84.55, "volume": 2.603, "close_time": 1764421199999}, {"open_time": 1764421200000, "open": 84.1, "high": 84.92, "low": 84.1, "close": 84.92, "volume": 10.525, "close_time": 1764424799999}, {"open_time": 1764424800000, "open": 84.58, "high": 84.58, "low": 84.24, "close": 84.24, "volume": 0.366, "close_time": 1764428399999}, {"open_time": 1764428400000, "open": 83.94, "high": 84.57, "low": 83.94, "close": 84.23, "volume": 14.367, "close_time": 1764431999999}, {"open_time": 1764432000000, "open": 84.36, "high": 84.7, "low": 84.27, "close": 84.69, "volume": 63.281, "close_time": 1764435599999}, {"open_time": 1764435600000, "open": 84.35, "high": 84.35, "low": 83.7, "close": 83.91, "volume": 31.693, "close_time": 1764439199999}, {"open_time": 1764439200000, "open": 83.5, "high": 83.73, "low": 83.2, "close": 83.71, "volume": 14.552, "close_time": 1764442799999}, {"open_time": 1764442800000, "open": 83.92, "high": 83.93, "low": 83.47, "close": 83.47, "volume": 7.763, "close_time": 1764446399999}, {"open_time": 1764446400000, "open": 84.19, "high": 84.2, "low": 84.18, "close": 84.18, "volume": 6.47, "close_time": 1764449999999}, {"open_time": 1764450000000, "open": 84.03, "high": 84.03, "low": 84.03, "close": 84.03, "volume": 0.17, "close_time": 1764453599999}, {"open_time": 1764453600000, "open": 84.19, "high": 84.19, "low": 84.03, "close": 84.18, "volume": 10.528, "close_time": 1764457199999}, {"open_time": 1764457200000, "open": 83.28, "high": 83.73, "low": 83.28, "close": 83.73, "volume": 0.577, "close_time": 1764460799999}, {"open_time": 1764460800000, "open": 83.91, "high": 85.1, "low": 83.55, "close": 84.61, "volume": 69.795, "close_time": 1764464399999}, {"open_time": 1764464400000, "open": 84.56, "high": 84.59, "low": 84.25, "close": 84.26, "volume": 17.768, "close_time": 1764467999999}, {"open_time": 1764468000000, "open": 84.13, "high": 84.13, "low": 84.1, "close": 84.1, "volume": 12.334, "close_time": 1764471599999}, {"open_time": 1764471600000, "open": 84.57, "high": 84.98, "low": 83.5, "close": 84.32, "volume": 26.256, "close_time": 1764475199999}, {"open_time": 1764475200000, "open": 84.49, "high": 84.49, "low": 84.08, "close": 84.08, "volume": 5.804, "close_time": 1764478799999}, {"open_time": 1764478800000, "open": 83.51, "high": 83.51, "low": 83.51, "close": 83.51, "volume": 1.172, "close_time": 1764482399999}, {"open_time": 1764482400000, "open": 84.06, "high": 84.06, "low": 83.98, "close": 83.98, "volume": 3.943, "close_time": 1764485999999}, {"open_time": 1764486000000, "open": 83.98, "high": 83.98, "low": 83.98, "close": 83.98, "volume": 0.0, "close_time": 1764489599999}, {"open_time": 1764489600000, "open": 84.42, "high": 84.42, "low": 84.42, "close": 84.42, "volume": 5.982, "close_time": 1764493199999}, {"open_time": 1764493200000, "open": 84.34, "high": 84.34, "low": 84.34, "close": 84.34, "volume": 0.136, "close_time": 1764496799999}, {"open_time": 1764496800000, "open": 83.71, "high": 83.71, "low": 83.71, "close": 83.71, "volume": 2.585, "close_time": 1764500399999}, {"open_time": 1764500400000, "open": 84.2, "high": 85.21, "low": 83.61, "close": 83.98, "volume": 30.733, "close_time": 1764503999999}, {"open_time": 1764504000000, "open": 84.1, "high": 84.1, "low": 83.81, "close": 83.81, "volume": 0.691, "close_time": 1764507599999}, {"open_time": 1764507600000, "open": 84.34, "high": 85.21, "low": 83.74, "close": 83.74, "volume": 10.081, "close_time": 1764511199999}, {"open_time": 1764511200000, "open": 84.8, "high": 84.8, "low": 84.66, "close": 84.66, "volume": 4.859, "close_time": 1764514799999}, {"open_time": 1764514800000, "open": 83.96, "high": 84.71, "low": 83.84, "close": 83.92, "volume": 13.829, "close_time": 1764518399999}, {"open_time": 1764518400000, "open": 84.85, "high": 84.85, "low": 84.85, "close": 84.85, "volume": 0.186, "close_time": 1764521999999}, {"open_time": 1764522000000, "open": 84.7, "high": 84.84, "low": 84.21, "close": 84.8, "volume": 4.63, "close_time": 1764525599999}, {"open_time": 1764525600000, "open": 84.93, "high": 84.93, "low": 83.82, "close": 84.16, "volume": 45.017, "close_time": 1764529199999}, {"open_time": 1764529200000, "open": 83.99, "high": 84.87, "low": 83.99, "close": 84.87, "volume": 1.683, "close_time": 1764532799999}, {"open_time": 1764532800000, "open": 83.88, "high": 83.88, "low": 83.73, "close": 83.74, "volume": 10.981, "close_time": 1764536399999}, {"open_time": 1764536400000, "open": 84.11, "high": 84.11, "low": 83.45, "close": 83.57, "volume": 5.232, "close_time": 1764539999999}, {"open_time": 1764540000000, "open": 83.94, "high": 84.14, "low": 83.79, "close": 83.79, "volume": 99.394, "close_time": 1764543599999}, {"open_time": 1764543600000, "open": 83.73, "high": 84.13, "low": 82.33, "close": 82.33, "volume": 35.568, "close_time": 1764547199999}, {"open_time": 1764547200000, "open": 82.74, "high": 82.74, "low": 78.11, "close": 78.11, "volume": 268.232, "close_time": 1764550799999}, {"open_time": 1764550800000, "open": 78.0, "high": 80.57, "low": 78.0, "close": 80.51, "volume": 3.692, "close_time": 1764554399999}, {"open_time": 1764554400000, "open": 78.96, "high": 78.96, "low": 78.45, "close": 78.45, "volume": 204.233, "close_time": 1764557999999}, {"open_time": 1764558000000, "open": 78.52, "high": 81.17, "low": 77.89, "close": 77.9, "volume": 14.013, "close_time": 1764561599999}, {"open_time": 1764561600000, "open": 77.32, "high": 77.32, "low": 77.0, "close": 77.0, "volume": 57.752, "close_time": 1764565199999}, {"open_time": 1764565200000, "open": 79.43, "high": 79.43, "low": 76.98, "close": 79.14, "volume": 2.968, "close_time": 1764568799999}, {"open_time": 1764568800000, "open": 78.3, "high": 78.3, "low": 78.3, "close": 78.3, "volume": 0.373, "close_time": 1764572399999}, {"open_time": 1764572400000, "open": 77.05, "high": 78.81, "low": 77.05, "close": 78.81, "volume": 19.483, "close_time": 1764575999999}, {"open_time": 1764576000000, "open": 78.81, "high": 78.81, "low": 78.81, "close": 78.81, "volume": 0.0, "close_time": 1764579599999}, {"open_time": 1764579600000, "open": 78.1, "high": 78.1, "low": 77.4, "close": 77.4, "volume": 3.101, "close_time": 1764583199999}, {"open_time": 1764583200000, "open": 76.98, "high": 76.99, "low": 76.98, "close": 76.99, "volume": 5.909, "close_time": 1764586799999}, {"open_time": 1764586800000, "open": 76.96, "high": 77.83, "low": 76.96, "close": 77.83, "volume": 4.712, "close_time": 1764590399999}, {"open_time": 1764590400000, "open": 77.3, "high": 78.89, "low": 76.55, "close": 76.55, "volume": 81.067, "close_time": 1764593999999}, {"open_time": 1764594000000, "open": 76.55, "high": 76.6, "low": 76.28, "close": 76.6, "volume": 2.015, "close_time": 1764597599999}, {"open_time": 1764597600000, "open": 78.78, "high": 78.78, "low": 76.78, "close": 76.78, "volume": 0.731, "close_time": 1764601199999}, {"open_time": 1764601200000, "open": 76.47, "high": 76.89, "low": 75.0, "close": 75.04, "volume": 31.575, "close_time": 1764604799999}, {"open_time": 1764604800000, "open": 75.02, "high": 76.11, "low": 75.02, "close": 75.04, "volume": 3.547, "close_time": 1764608399999}, {"open_time": 1764608400000, "open": 75.77, "high": 76.69, "low": 75.61, "close": 76.63, "volume": 20.123, "close_time": 1764611999999}, {"open_time": 1764612000000, "open": 76.1, "high": 76.48, "low": 75.01, "close": 76.48, "volume": 41.702, "close_time": 1764615599999}, {"open_time": 1764615600000, "open": 76.02, "high": 76.02, "low": 75.7, "close": 75.7, "volume": 9.731, "close_time": 1764619199999}, {"open_time": 1764619200000, "open": 76.21, "high": 76.72, "low": 76.21, "close": 76.4, "volume": 17.748, "close_time": 1764622799999}, {"open_time": 1764622800000, "open": 76.93, "high": 77.13, "low": 76.82, "close": 77.13, "volume": 11.769, "close_time": 1764626399999}, {"open_time": 1764626400000, "open": 77.96, "high": 78.02, "low": 77.44, "close": 77.7, "volume": 4.954, "close_time": 1764629999999}, {"open_time": 1764630000000, "open": 77.62, "high": 78.98, "low": 75.86, "close": 76.09, "volume": 4.901, "close_time": 1764633599999}, {"open_time": 1764633600000, "open": 78.96, "high": 79.12, "low": 77.58, "close": 78.01, "volume": 13.117, "close_time": 1764637199999}, {"open_time": 1764637200000, "open": 77.74, "high": 78.49, "low": 77.64, "close": 77.64, "volume": 7.561, "close_time": 1764640799999}, {"open_time": 1764640800000, "open": 77.63, "high": 79.11, "low": 76.2, "close": 78.0, "volume": 12.38, "close_time": 1764644399999}, {"open_time": 1764644400000, "open": 77.32, "high": 77.93, "low": 77.32, "close": 77.93, "volume": 3.984, "close_time": 1764647999999}, {"open_time": 1764648000000, "open": 77.93, "high": 77.93, "low": 77.93, "close": 77.93, "volume": 0.0, "close_time": 1764651599999}, {"open_time": 1764651600000, "open": 77.93, "high": 77.93, "low": 77.93, "close": 77.93, "volume": 0.0, "close_time": 1764655199999}, {"open_time": 1764655200000, "open": 76.38, "high": 76.38, "low": 76.38, "close": 76.38, "volume": 0.173, "close_time": 1764658799999}, {"open_time": 1764658800000, "open": 76.38, "high": 76.38, "low": 76.38, "close": 76.38, "volume": 0.0, "close_time": 1764662399999}, {"open_time": 1764662400000, "open": 78.03, "high": 79.11, "low": 77.4, "close": 77.4, "volume": 9.796, "close_time": 1764665999999}, {"open_time": 1764666000000, "open": 77.67, "high": 77.67, "low": 77.55, "close": 77.55, "volume": 15.972, "close_time": 1764669599999}, {"open_time": 1764669600000, "open": 78.57, "high": 78.57, "low": 78.42, "close": 78.42, "volume": 5.409, "close_time": 1764673199999}, {"open_time": 1764673200000, "open": 78.73, "high": 78.73, "low": 78.73, "close": 78.73, "volume": 5.981, "close_time": 1764676799999}, {"open_time": 1764676800000, "open": 78.73, "high": 78.73, "low": 78.73, "close": 78.73, "volume": 0.0, "close_time": 1764680399999}, {"open_time": 1764680400000, "open": 78.76, "high": 79.89, "low": 77.35, "close": 79.42, "volume": 30.708, "close_time": 1764683999999}, {"open_time": 1764684000000, "open": 79.18, "high": 80.76, "low": 79.18, "close": 80.76, "volume": 2.468, "close_time": 1764687599999}, {"open_time": 1764687600000, "open": 80.84, "high": 83.02, "low": 80.19, "close": 82.92, "volume": 61.59, "close_time": 1764691199999}, {"open_time": 1764691200000, "open": 82.98, "high": 82.98, "low": 82.11, "close": 82.24, "volume": 8.461, "close_time": 1764694799999}, {"open_time": 1764694800000, "open": 82.28, "high": 82.28, "low": 82.28, "close": 82.28, "volume": 4.219, "close_time": 1764698399999}, {"open_time": 1764698400000, "open": 82.95, "high": 82.95, "low": 81.73, "close": 82.93, "volume": 1.585, "close_time": 1764701999999}, {"open_time": 1764702000000, "open": 82.95, "high": 83.05, "low": 82.95, "close": 83.05, "volume": 22.423, "close_time": 1764705599999}, {"open_time": 1764705600000, "open": 82.44, "high": 82.44, "low": 82.44, "close": 82.44, "volume": 3.036, "close_time": 1764709199999}, {"open_time": 1764709200000, "open": 82.89, "high": 83.1, "low": 82.13, "close": 83.1, "volume": 20.714, "close_time": 1764712799999}, {"open_time": 1764712800000, "open": 83.11, "high": 83.52, "low": 83.11, "close": 83.52, "volume": 10.467, "close_time": 1764716399999}, {"open_time": 1764716400000, "open": 83.5, "high": 83.52, "low": 82.15, "close": 83.5, "volume": 2.581, "close_time": 1764719999999}, {"open_time": 1764720000000, "open": 83.52, "high": 83.52, "low": 82.27, "close": 83.42, "volume": 4.708, "close_time": 1764723599999}, {"open_time": 1764723600000, "open": 82.21, "high": 82.21, "low": 82.2, "close": 82.2, "volume": 4.334, "close_time": 1764727199999}, {"open_time": 1764727200000, "open": 83.38, "high": 83.87, "low": 83.38, "close": 83.87, "volume": 15.152, "close_time": 1764730799999}, {"open_time": 1764730800000, "open": 83.67, "high": 84.21, "low": 82.45, "close": 82.45, "volume": 13.161, "close_time": 1764734399999}, {"open_time": 1764734400000, "open": 84.17, "high": 85.0, "low": 84.17, "close": 85.0, "volume": 16.487, "close_time": 1764737999999}, {"open_time": 1764738000000, "open": 85.05, "high": 85.98, "low": 84.59, "close": 85.63, "volume": 31.789, "close_time": 1764741599999}, {"open_time": 1764741600000, "open": 85.3, "high": 85.47, "low": 83.45, "close": 83.45, "volume": 16.357, "close_time": 1764745199999}, {"open_time": 1764745200000, "open": 83.45, "high": 83.45, "low": 83.45, "close": 83.45, "volume": 0.0, "close_time": 1764748799999}, {"open_time": 1764748800000, "open": 85.2, "high": 85.21, "low": 85.2, "close": 85.21, "volume": 4.311, "close_time": 1764752399999}, {"open_time": 1764752400000, "open": 85.23, "high": 85.43, "low": 83.81, "close": 85.43, "volume": 4.915, "close_time": 1764755999999}, {"open_time": 1764756000000, "open": 85.52, "high": 85.75, "low": 85.52, "close": 85.73, "volume": 4.64, "close_time": 1764759599999}, {"open_time": 1764759600000, "open": 85.04, "high": 85.04, "low": 85.03, "close": 85.03, "volume": 6.255, "close_time": 1764763199999}, {"open_time": 1764763200000, "open": 85.59, "high": 85.59, "low": 84.41, "close": 84.41, "volume": 7.951, "close_time": 1764766799999}, {"open_time": 1764766800000, "open": 84.57, "high": 84.57, "low": 84.57, "close": 84.57, "volume": 0.5, "close_time": 1764770399999}, {"open_time": 1764770400000, "open": 84.41, "high": 85.75, "low": 83.73, "close": 85.62, "volume": 31.376, "close_time": 1764773999999}, {"open_time": 1764774000000, "open": 85.56, "high": 85.56, "low": 84.34, "close": 84.34, "volume": 0.518, "close_time": 1764777599999}, {"open_time": 1764777600000, "open": 84.34, "high": 84.35, "low": 84.34, "close": 84.34, "volume": 13.22, "close_time": 1764781199999}, {"open_time": 1764781200000, "open": 84.13, "high": 85.69, "low": 84.13, "close": 85.69, "volume": 5.666, "close_time": 1764784799999}, {"open_time": 1764784800000, "open": 85.54, "high": 85.83, "low": 85.54, "close": 85.65, "volume": 31.925, "close_time": 1764788399999}, {"open_time": 1764788400000, "open": 85.01, "high": 86.17, "low": 85.01, "close": 85.9, "volume": 19.12, "close_time": 1764791999999}, {"open_time": 1764792000000, "open": 84.92, "high": 86.32, "low": 84.91, "close": 86.32, "volume": 12.887, "close_time": 1764795599999}, {"open_time": 1764795600000, "open": 86.32, "high": 86.57, "low": 85.52, "close": 85.52, "volume": 14.227, "close_time": 1764799199999}, {"open_time": 1764799200000, "open": 86.61, "high": 86.67, "low": 86.35, "close": 86.55, "volume": 6.938, "close_time": 1764802799999}, {"open_time": 1764802800000, "open": 86.67, "high": 86.67, "low": 85.88, "close": 86.02, "volume": 24.731, "close_time": 1764806399999}, {"open_time": 1764806400000, "open": 85.88, "high": 86.55, "low": 85.49, "close": 85.99, "volume": 11.737, "close_time": 1764809999999}, {"open_time": 1764810000000, "open": 85.73, "high": 86.81, "low": 85.73, "close": 86.23, "volume": 6.852, "close_time": 1764813599999}, {"open_time": 1764813600000, "open": 86.23, "high": 86.23, "low": 86.23, "close": 86.23, "volume": 0.0, "close_time": 1764817199999}, {"open_time": 1764817200000, "open": 86.24, "high": 86.55, "low": 86.08, "close": 86.08, "volume": 9.779, "close_time": 1764820799999}, {"open_time": 1764820800000, "open": 86.11, "high": 86.11, "low": 85.47, "close": 85.47, "volume": 5.821, "close_time": 1764824399999}, {"open_time": 1764824400000, "open": 85.73, "high": 85.73, "low": 85.48, "close": 85.48, "volume": 1.936, "close_time": 1764827999999}, {"open_time": 1764828000000, "open": 85.47, "high": 86.69, "low": 85.46, "close": 86.69, "volume": 1.67, "close_time": 1764831599999}, {"open_time": 1764831600000, "open": 85.47, "high": 86.55, "low": 85.3, "close": 85.3, "volume": 8.26, "close_time": 1764835199999}, {"open_time": 1764835200000, "open": 86.67, "high": 86.67, "low": 85.0, "close": 85.02, "volume": 0.454, "close_time": 1764838799999}, {"open_time": 1764838800000, "open": 84.99, "high": 86.37, "low": 84.7, "close": 86.06, "volume": 7.027, "close_time": 1764842399999}, {"open_time": 1764842400000, "open": 84.7, "high": 84.7, "low": 84.65, "close": 84.65, "volume": 1.437, "close_time": 1764845999999}, {"open_time": 1764846000000, "open": 84.54, "high": 84.54, "low": 83.72, "close": 83.72, "volume": 12.689, "close_time": 1764849599999}, {"open_time": 1764849600000, "open": 83.73, "high": 83.73, "low": 83.73, "close": 83.73, "volume": 1.658, "close_time": 1764853199999}, {"open_time": 1764853200000, "open": 83.73, "high": 83.73, "low": 83.73, "close": 83.73, "volume": 0.0, "close_time": 1764856799999}, {"open_time": 1764856800000, "open": 85.62, "high": 85.62, "low": 83.38, "close": 83.38, "volume": 11.921, "close_time": 1764860399999}, {"open_time": 1764860400000, "open": 83.3, "high": 84.43, "low": 83.3, "close": 84.42, "volume": 7.847, "close_time": 1764863999999}, {"open_time": 1764864000000, "open": 84.3, "high": 84.87, "low": 84.02, "close": 84.02, "volume": 9.776, "close_time": 1764867599999}, {"open_time": 1764867600000, "open": 83.79, "high": 84.87, "low": 83.79, "close": 84.4, "volume": 5.457, "close_time": 1764871199999}, {"open_time": 1764871200000, "open": 84.04, "high": 84.75, "low": 84.04, "close": 84.75, "volume": 3.559, "close_time": 1764874799999}, {"open_time": 1764874800000, "open": 83.3, "high": 84.02, "low": 82.21, "close": 82.91, "volume": 26.87, "close_time": 1764878399999}, {"open_time": 1764878400000, "open": 83.51, "high": 89.98, "low": 83.51, "close": 83.71, "volume": 144.118, "close_time": 1764881999999}, {"open_time": 1764882000000, "open": 83.7, "high": 84.61, "low": 83.69, "close": 83.9, "volume": 12.173, "close_time": 1764885599999}, {"open_time": 1764885600000, "open": 83.67, "high": 84.38, "low": 83.67, "close": 84.38, "volume": 0.688, "close_time": 1764889199999}, {"open_time": 1764889200000, "open": 84.36, "high": 84.36, "low": 84.36, "close": 84.36, "volume": 23.707, "close_time": 1764892799999}, {"open_time": 1764892800000, "open": 83.62, "high": 84.37, "low": 83.47, "close": 84.32, "volume": 12.435, "close_time": 1764896399999}, {"open_time": 1764896400000, "open": 83.84, "high": 84.37, "low": 83.82, "close": 84.37, "volume": 17.048, "close_time": 1764899999999}, {"open_time": 1764900000000, "open": 84.36, "high": 84.36, "low": 84.24, "close": 84.26, "volume": 1.784, "close_time": 1764903599999}, {"open_time": 1764903600000, "open": 84.36, "high": 84.36, "low": 83.31, "close": 83.32, "volume": 16.367, "close_time": 1764907199999}, {"open_time": 1764907200000, "open": 83.57, "high": 84.0, "low": 83.28, "close": 83.46, "volume": 10.75, "close_time": 1764910799999}, {"open_time": 1764910800000, "open": 83.86, "high": 83.89, "low": 83.13, "close": 83.89, "volume": 2.145, "close_time": 1764914399999}, {"open_time": 1764914400000, "open": 84.35, "high": 84.35, "low": 83.59, "close": 83.66, "volume": 3.987, "close_time": 1764917999999}, {"open_time": 1764918000000, "open": 84.0, "high": 84.3, "low": 83.2, "close": 84.26, "volume": 2.119, "close_time": 1764921599999}, {"open_time": 1764921600000, "open": 83.22, "high": 83.22, "low": 83.22, "close": 83.22, "volume": 0.231, "close_time": 1764925199999}, {"open_time": 1764925200000, "open": 83.94, "high": 83.95, "low": 82.21, "close": 82.21, "volume": 5.466, "close_time": 1764928799999}, {"open_time": 1764928800000, "open": 82.07, "high": 82.87, "low": 82.07, "close": 82.87, "volume": 1.073, "close_time": 1764932399999}, {"open_time": 1764932400000, "open": 82.87, "high": 82.87, "low": 82.87, "close": 82.87, "volume": 0.0, "close_time": 1764935999999}, {"open_time": 1764936000000, "open": 82.87, "high": 82.87, "low": 82.87, "close": 82.87, "volume": 0.0, "close_time": 1764939599999}, {"open_time": 1764939600000, "open": 82.54, "high": 82.54, "low": 82.54, "close": 82.54, "volume": 0.845, "close_time": 1764943199999}, {"open_time": 1764943200000, "open": 82.19, "high": 82.19, "low": 82.19, "close": 82.19, "volume": 0.121, "close_time": 1764946799999}, {"open_time": 1764946800000, "open": 82.19, "high": 82.98, "low": 81.54, "close": 81.54, "volume": 1.969, "close_time": 1764950399999}, {"open_time": 1764950400000, "open": 82.11, "high": 82.11, "low": 80.0, "close": 80.0, "volume": 13.38, "close_time": 1764953999999}, {"open_time": 1764954000000, "open": 81.15, "high": 81.52, "low": 79.78, "close": 79.78, "volume": 40.944, "close_time": 1764957599999}, {"open_time": 1764957600000, "open": 80.82, "high": 81.84, "low": 79.8, "close": 80.05, "volume": 8.758, "close_time": 1764961199999}, {"open_time": 1764961200000, "open": 80.05, "high": 81.65, "low": 79.68, "close": 79.72, "volume": 10.057, "close_time": 1764964799999}, {"open_time": 1764964800000, "open": 80.33, "high": 80.33, "low": 79.98, "close": 79.98, "volume": 7.786, "close_time": 1764968399999}, {"open_time": 1764968400000, "open": 80.74, "high": 80.74, "low": 79.8, "close": 80.67, "volume": 2.905, "close_time": 1764971999999}, {"open_time": 1764972000000, "open": 80.32, "high": 80.35, "low": 79.84, "close": 79.92, "volume": 18.852, "close_time": 1764975599999}, {"open_time": 1764975600000, "open": 79.9, "high": 79.9, "low": 79.89, "close": 79.89, "volume": 1.008, "close_time": 1764979199999}, {"open_time": 1764979200000, "open": 81.11, "high": 81.11, "low": 79.77, "close": 80.4, "volume": 2.899, "close_time": 1764982799999}, {"open_time": 1764982800000, "open": 80.57, "high": 80.57, "low": 80.54, "close": 80.54, "volume": 3.58, "close_time": 1764986399999}, {"open_time": 1764986400000, "open": 80.18, "high": 80.79, "low": 80.18, "close": 80.37, "volume": 6.005, "close_time": 1764989999999}, {"open_time": 1764990000000, "open": 79.87, "high": 80.71, "low": 79.86, "close": 80.69, "volume": 9.481, "close_time": 1764993599999}, {"open_time": 1764993600000, "open": 80.52, "high": 80.61, "low": 80.16, "close": 80.61, "volume": 8.697, "close_time": 1764997199999}, {"open_time": 1764997200000, "open": 80.61, "high": 80.61, "low": 80.61, "close": 80.61, "volume": 0.0, "close_time": 1765000799999}, {"open_time": 1765000800000, "open": 80.27, "high": 80.31, "low": 80.27, "close": 80.31, "volume": 3.731, "close_time": 1765004399999}, {"open_time": 1765004400000, "open": 80.38, "high": 81.02, "low": 79.99, "close": 79.99, "volume": 7.38, "close_time": 1765007999999}, {"open_time": 1765008000000, "open": 80.0, "high": 80.0, "low": 80.0, "close": 80.0, "volume": 2.074, "close_time": 1765011599999}, {"open_time": 1765011600000, "open": 80.45, "high": 80.46, "low": 80.43, "close": 80.46, "volume": 9.608, "close_time": 1765015199999}, {"open_time": 1765015200000, "open": 81.09, "high": 81.09, "low": 79.86, "close": 79.86, "volume": 0.148, "close_time": 1765018799999}, {"open_time": 1765018800000, "open": 80.17, "high": 81.17, "low": 80.17, "close": 81.17, "volume": 20.587, "close_time": 1765022399999}, {"open_time": 1765022400000, "open": 81.17, "high": 81.17, "low": 81.17, "close": 81.17, "volume": 0.0, "close_time": 1765025999999}, {"open_time": 1765026000000, "open": 81.17, "high": 81.17, "low": 81.17, "close": 81.17, "volume": 0.0, "close_time": 1765029599999}, {"open_time": 1765029600000, "open": 81.76, "high": 81.76, "low": 79.92, "close": 79.92, "volume": 0.489, "close_time": 1765033199999}, {"open_time": 1765033200000, "open": 81.9, "high": 81.9, "low": 80.95, "close": 80.95, "volume": 14.428, "close_time": 1765036799999}, {"open_time": 1765036800000, "open": 80.74, "high": 82.05, "low": 80.74, "close": 81.2, "volume": 7.634, "close_time": 1765040399999}, {"open_time": 1765040400000, "open": 81.92, "high": 81.92, "low": 81.31, "close": 81.31, "volume": 11.216, "close_time": 1765043999999}, {"open_time": 1765044000000, "open": 81.68, "high": 82.69, "low": 80.01, "close": 82.36, "volume": 19.493, "close_time": 1765047599999}, {"open_time": 1765047600000, "open": 81.64, "high": 82.32, "low": 81.44, "close": 81.44, "volume": 13.086, "close_time": 1765051199999}, {"open_time": 1765051200000, "open": 81.6, "high": 81.6, "low": 80.81, "close": 81.12, "volume": 2.895, "close_time": 1765054799999}, {"open_time": 1765054800000, "open": 82.22, "high": 82.24, "low": 82.22, "close": 82.24, "volume": 5.675, "close_time": 1765058399999}, {"open_time": 1765058400000, "open": 82.24, "high": 82.24, "low": 82.24, "close": 82.24, "volume": 0.0, "close_time": 1765061999999}, {"open_time": 1765062000000, "open": 80.7, "high": 80.7, "low": 80.7, "close": 80.7, "volume": 0.059, "close_time": 1765065599999}, {"open_time": 1765065600000, "open": 82.05, "high": 82.68, "low": 81.35, "close": 82.28, "volume": 10.491, "close_time": 1765069199999}, {"open_time": 1765069200000, "open": 81.52, "high": 82.27, "low": 81.51, "close": 82.27, "volume": 6.019, "close_time": 1765072799999}, {"open_time": 1765072800000, "open": 82.26, "high": 82.26, "low": 82.22, "close": 82.24, "volume": 6.295, "close_time": 1765076399999}, {"open_time": 1765076400000, "open": 80.72, "high": 82.19, "low": 80.72, "close": 82.19, "volume": 11.786, "close_time": 1765079999999}, {"open_time": 1765080000000, "open": 82.21, "high": 82.31, "low": 81.83, "close": 81.83, "volume": 5.564, "close_time": 1765083599999}, {"open_time": 1765083600000, "open": 82.68, "high": 82.69, "low": 82.66, "close": 82.66, "volume": 1.001, "close_time": 1765087199999}, {"open_time": 1765087200000, "open": 82.61, "high": 82.65, "low": 81.57, "close": 82.65, "volume": 0.985, "close_time": 1765090799999}, {"open_time": 1765090800000, "open": 82.13, "high": 82.13, "low": 82.13, "close": 82.13, "volume": 0.052, "close_time": 1765094399999}, {"open_time": 1765094400000, "open": 82.13, "high": 82.2, "low": 81.92, "close": 82.2, "volume": 6.22, "close_time": 1765097999999}, {"open_time": 1765098000000, "open": 81.8, "high": 81.8, "low": 81.29, "close": 81.55, "volume": 15.896, "close_time": 1765101599999}, {"open_time": 1765101600000, "open": 81.57, "high": 81.72, "low": 81.03, "close": 81.72, "volume": 11.531, "close_time": 1765105199999}, {"open_time": 1765105200000, "open": 81.79, "high": 82.02, "low": 81.79, "close": 82.02, "volume": 0.263, "close_time": 1765108799999}, {"open_time": 1765108800000, "open": 82.13, "high": 82.25, "low": 82.13, "close": 82.25, "volume": 17.29, "close_time": 1765112399999}, {"open_time": 1765112400000, "open": 82.3, "high": 82.3, "low": 81.64, "close": 81.64, "volume": 8.876, "close_time": 1765115999999}, {"open_time": 1765116000000, "open": 81.56, "high": 81.56, "low": 80.33, "close": 80.33, "volume": 20.489, "close_time": 1765119599999}, {"open_time": 1765119600000, "open": 80.53, "high": 81.28, "low": 79.97, "close": 81.28, "volume": 7.564, "close_time": 1765123199999}, {"open_time": 1765123200000, "open": 81.18, "high": 82.01, "low": 81.18, "close": 82.01, "volume": 3.893, "close_time": 1765126799999}, {"open_time": 1765126800000, "open": 81.72, "high": 82.99, "low": 81.72, "close": 82.99, "volume": 31.31, "close_time": 1765130399999}, {"open_time": 1765130400000, "open": 83.53, "high": 83.7, "low": 82.18, "close": 83.7, "volume": 5.731, "close_time": 1765133999999}, {"open_time": 1765134000000, "open": 82.67, "high": 83.14, "low": 82.67, "close": 83.14, "volume": 2.128, "close_time": 1765137599999}, {"open_time": 1765137600000, "open": 82.85, "high": 82.85, "low": 82.85, "close": 82.85, "volume": 1.739, "close_time": 1765141199999}, {"open_time": 1765141200000, "open": 82.93, "high": 83.71, "low": 81.48, "close": 82.37, "volume": 24.302, "close_time": 1765144799999}, {"open_time": 1765144800000, "open": 81.34, "high": 82.08, "low": 80.08, "close": 82.08, "volume": 15.565, "close_time": 1765148399999}, {"open_time": 1765148400000, "open": 80.97, "high": 82.55, "low": 80.9, "close": 82.55, "volume": 7.243, "close_time": 1765151999999}, {"open_time": 1765152000000, "open": 80.77, "high": 82.53, "low": 80.17, "close": 82.5, "volume": 13.031, "close_time": 1765155599999}, {"open_time": 1765155600000, "open": 81.97, "high": 83.26, "low": 81.56, "close": 83.26, "volume": 55.621, "close_time": 1765159199999}, {"open_time": 1765159200000, "open": 81.8, "high": 83.13, "low": 81.37, "close": 82.49, "volume": 8.628, "close_time": 1765162799999}, {"open_time": 1765162800000, "open": 83.15, "high": 83.26, "low": 82.64, "close": 83.26, "volume": 4.22, "close_time": 1765166399999}, {"open_time": 1765166400000, "open": 82.77, "high": 82.77, "low": 82.77, "close": 82.77, "volume": 1.813, "close_time": 1765169999999}, {"open_time": 1765170000000, "open": 83.0, "high": 83.31, "low": 83.0, "close": 83.31, "volume": 6.133, "close_time": 1765173599999}, {"open_time": 1765173600000, "open": 81.35, "high": 83.77, "low": 81.35, "close": 83.77, "volume": 3.994, "close_time": 1765177199999}, {"open_time": 1765177200000, "open": 83.77, "high": 83.79, "low": 83.42, "close": 83.42, "volume": 4.958, "close_time": 1765180799999}, {"open_time": 1765180800000, "open": 83.44, "high": 83.44, "low": 83.44, "close": 83.44, "volume": 0.023, "close_time": 1765184399999}, {"open_time": 1765184400000, "open": 84.08, "high": 84.08, "low": 83.49, "close": 83.49, "volume": 1.938, "close_time": 1765187999999}, {"open_time": 1765188000000, "open": 83.49, "high": 83.49, "low": 83.49, "close": 83.49, "volume": 0.0, "close_time": 1765191599999}, {"open_time": 1765191600000, "open": 83.51, "high": 83.51, "low": 83.51, "close": 83.51, "volume": 1.143, "close_time": 1765195199999}, {"open_time": 1765195200000, "open": 83.56, "high": 83.73, "low": 83.45, "close": 83.48, "volume": 15.932, "close_time": 1765198799999}, {"open_time": 1765198800000, "open": 83.51, "high": 83.51, "low": 83.51, "close": 83.51, "volume": 0.358, "close_time": 1765202399999}, {"open_time": 1765202400000, "open": 83.51, "high": 86.55, "low": 81.33, "close": 84.25, "volume": 114.329, "close_time": 1765205999999}, {"open_time": 1765206000000, "open": 83.45, "high": 84.32, "low": 81.84, "close": 84.32, "volume": 26.066, "close_time": 1765209599999}, {"open_time": 1765209600000, "open": 83.08, "high": 83.88, "low": 82.42, "close": 82.42, "volume": 8.911, "close_time": 1765213199999}, {"open_time": 1765213200000, "open": 82.95, "high": 82.95, "low": 82.95, "close": 82.95, "volume": 0.058, "close_time": 1765216799999}, {"open_time": 1765216800000, "open": 84.35, "high": 84.35, "low": 83.67, "close": 84.1, "volume": 27.923, "close_time": 1765220399999}, {"open_time": 1765220400000, "open": 83.75, "high": 83.75, "low": 82.75, "close": 83.51, "volume": 8.31, "close_time": 1765223999999}, {"open_time": 1765224000000, "open": 83.51, "high": 83.51, "low": 83.51, "close": 83.51, "volume": 0.0, "close_time": 1765227599999}, {"open_time": 1765227600000, "open": 84.21, "high": 84.37, "low": 84.18, "close": 84.37, "volume": 12.414, "close_time": 1765231199999}, {"open_time": 1765231200000, "open": 83.49, "high": 84.13, "low": 83.49, "close": 84.13, "volume": 54.415, "close_time": 1765234799999}, {"open_time": 1765234800000, "open": 83.67, "high": 84.47, "low": 83.67, "close": 84.47, "volume": 7.067, "close_time": 1765238399999}, {"open_time": 1765238400000, "open": 84.55, "high": 84.67, "low": 83.47, "close": 83.47, "volume": 3.144, "close_time": 1765241999999}, {"open_time": 1765242000000, "open": 84.01, "high": 84.58, "low": 83.25, "close": 84.04, "volume": 5.642, "close_time": 1765245599999}, {"open_time": 1765245600000, "open": 83.49, "high": 83.49, "low": 83.49, "close": 83.49, "volume": 3.51, "close_time": 1765249199999}, {"open_time": 1765249200000, "open": 83.19, "high": 83.92, "low": 82.89, "close": 83.6, "volume": 32.773, "close_time": 1765252799999}, {"open_time": 1765252800000, "open": 84.29, "high": 84.29, "low": 83.07, "close": 83.07, "volume": 5.151, "close_time": 1765256399999}, {"open_time": 1765256400000, "open": 82.7, "high": 83.41, "low": 82.62, "close": 83.41, "volume": 6.047, "close_time": 1765259999999}, {"open_time": 1765260000000, "open": 82.62, "high": 82.62, "low": 82.61, "close": 82.61, "volume": 4.161, "close_time": 1765263599999}, {"open_time": 1765263600000, "open": 83.0, "high": 83.0, "low": 83.0, "close": 83.0, "volume": 1.869, "close_time": 1765267199999}, {"open_time": 1765267200000, "open": 84.06, "high": 84.06, "low": 84.06, "close": 84.06, "volume": 1.189, "close_time": 1765270799999}, {"open_time": 1765270800000, "open": 84.06, "high": 84.06, "low": 84.06, "close": 84.06, "volume": 0.0, "close_time": 1765274399999}, {"open_time": 1765274400000, "open": 84.06, "high": 84.06, "low": 84.06, "close": 84.06, "volume": 0.0, "close_time": 1765277999999}, {"open_time": 1765278000000, "open": 84.06, "high": 84.06, "low": 84.06, "close": 84.06, "volume": 0.0, "close_time": 1765281599999}, {"open_time": 1765281600000, "open": 84.08, "high": 84.08, "low": 83.71, "close": 83.71, "volume": 1.79, "close_time": 1765285199999}, {"open_time": 1765285200000, "open": 84.16, "high": 84.72, "low": 83.82, "close": 84.72, "volume": 29.673, "close_time": 1765288799999}, {"open_time": 1765288800000, "open": 84.76, "high": 84.76, "low": 83.51, "close": 83.51, "volume": 16.549, "close_time": 1765292399999}, {"open_time": 1765292400000, "open": 84.52, "high": 86.03, "low": 83.59, "close": 86.03, "volume": 51.434, "close_time": 1765295999999}, {"open_time": 1765296000000, "open": 86.05, "high": 87.21, "low": 85.4, "close": 87.16, "volume": 51.526, "close_time": 1765299599999}, {"open_time": 1765299600000, "open": 87.1, "high": 87.28, "low": 86.84, "close": 87.28, "volume": 13.173, "close_time": 1765303199999}, {"open_time": 1765303200000, "open": 86.99, "high": 87.16, "low": 86.9, "close": 86.9, "volume": 2.02, "close_time": 1765306799999}, {"open_time": 1765306800000, "open": 86.12, "high": 86.12, "low": 86.12, "close": 86.12, "volume": 0.994, "close_time": 1765310399999}, {"open_time": 1765310400000, "open": 86.05, "high": 86.73, "low": 85.29, "close": 85.63, "volume": 13.963, "close_time": 1765313999999}, {"open_time": 1765314000000, "open": 85.63, "high": 85.65, "low": 85.38, "close": 85.38, "volume": 0.594, "close_time": 1765317599999}, {"open_time": 1765317600000, "open": 85.55, "high": 86.34, "low": 85.3, "close": 86.18, "volume": 10.935, "close_time": 1765321199999}, {"open_time": 1765321200000, "open": 86.64, "high": 86.78, "low": 86.01, "close": 86.01, "volume": 6.873, "close_time": 1765324799999}, {"open_time": 1765324800000, "open": 86.18, "high": 86.82, "low": 85.34, "close": 86.2, "volume": 3.86, "close_time": 1765328399999}, {"open_time": 1765328400000, "open": 86.79, "high": 86.79, "low": 85.51, "close": 85.51, "volume": 0.338, "close_time": 1765331999999}, {"open_time": 1765332000000, "open": 86.31, "high": 86.31, "low": 86.31, "close": 86.31, "volume": 0.063, "close_time": 1765335599999}, {"open_time": 1765335600000, "open": 84.66, "high": 85.78, "low": 84.61, "close": 85.78, "volume": 6.202, "close_time": 1765339199999}, {"open_time": 1765339200000, "open": 84.55, "high": 85.46, "low": 84.47, "close": 85.08, "volume": 4.252, "close_time": 1765342799999}, {"open_time": 1765342800000, "open": 84.95, "high": 86.01, "low": 84.51, "close": 84.72, "volume": 17.113, "close_time": 1765346399999}, {"open_time": 1765346400000, "open": 84.6, "high": 84.6, "low": 84.58, "close": 84.58, "volume": 3.337, "close_time": 1765349999999}, {"open_time": 1765350000000, "open": 84.58, "high": 84.58, "low": 84.58, "close": 84.58, "volume": 0.0, "close_time": 1765353599999}, {"open_time": 1765353600000, "open": 84.58, "high": 84.58, "low": 84.58, "close": 84.58, "volume": 0.0, "close_time": 1765357199999}, {"open_time": 1765357200000, "open": 84.23, "high": 84.23, "low": 84.23, "close": 84.23, "volume": 3.529, "close_time": 1765360799999}, {"open_time": 1765360800000, "open": 84.17, "high": 84.17, "low": 83.91, "close": 83.91, "volume": 2.764, "close_time": 1765364399999}, {"open_time": 1765364400000, "open": 83.91, "high": 83.91, "low": 83.91, "close": 83.91, "volume": 0.0, "close_time": 1765367999999}, {"open_time": 1765368000000, "open": 83.91, "high": 83.91, "low": 83.91, "close": 83.91, "volume": 0.0, "close_time": 1765371599999}, {"open_time": 1765371600000, "open": 85.32, "high": 85.32, "low": 83.95, "close": 83.95, "volume": 0.865, "close_time": 1765375199999}, {"open_time": 1765375200000, "open": 84.13, "high": 85.28, "low": 84.13, "close": 85.19, "volume": 1.003, "close_time": 1765378799999}, {"open_time": 1765378800000, "open": 84.25, "high": 85.15, "low": 83.76, "close": 83.76, "volume": 18.33, "close_time": 1765382399999}, {"open_time": 1765382400000, "open": 84.93, "high": 84.94, "low": 84.93, "close": 84.94, "volume": 2.527, "close_time": 1765385999999}, {"open_time": 1765386000000, "open": 85.51, "high": 85.51, "low": 85.51, "close": 85.51, "volume": 1.171, "close_time": 1765389599999}, {"open_time": 1765389600000, "open": 84.72, "high": 85.47, "low": 84.28, "close": 84.87, "volume": 5.111, "close_time": 1765393199999}, {"open_time": 1765393200000, "open": 85.24, "high": 85.96, "low": 85.24, "close": 85.39, "volume": 7.578, "close_time": 1765396799999}, {"open_time": 1765396800000, "open": 86.03, "high": 87.0, "low": 85.38, "close": 85.38, "volume": 10.774, "close_time": 1765400399999}, {"open_time": 1765400400000, "open": 85.38, "high": 85.38, "low": 85.38, "close": 85.38, "volume": 0.0, "close_time": 1765403999999}, {"open_time": 1765404000000, "open": 85.46, "high": 85.46, "low": 84.54, "close": 84.54, "volume": 11.338, "close_time": 1765407599999}, {"open_time": 1765407600000, "open": 84.73, "high": 85.74, "low": 84.48, "close": 84.48, "volume": 17.783, "close_time": 1765411199999}, {"open_time": 1765411200000, "open": 84.82, "high": 85.84, "low": 82.59, "close": 83.35, "volume": 8.633, "close_time": 1765414799999}, {"open_time": 1765414800000, "open": 84.11, "high": 84.11, "low": 81.28, "close": 81.34, "volume": 2.664, "close_time": 1765418399999}, {"open_time": 1765418400000, "open": 81.27, "high": 81.27, "low": 80.84, "close": 81.08, "volume": 1.901, "close_time": 1765421999999}, {"open_time": 1765422000000, "open": 80.84, "high": 82.08, "low": 80.42, "close": 80.47, "volume": 4.583, "close_time": 1765425599999}, {"open_time": 1765425600000, "open": 80.45, "high": 81.85, "low": 80.45, "close": 81.83, "volume": 5.156, "close_time": 1765429199999}, {"open_time": 1765429200000, "open": 81.05, "high": 81.64, "low": 81.05, "close": 81.16, "volume": 0.554, "close_time": 1765432799999}, {"open_time": 1765432800000, "open": 81.16, "high": 81.16, "low": 81.16, "close": 81.16, "volume": 0.0, "close_time": 1765436399999}, {"open_time": 1765436400000, "open": 81.16, "high": 81.16, "low": 81.16, "close": 81.16, "volume": 0.0, "close_time": 1765439999999}, {"open_time": 1765440000000, "open": 81.16, "high": 81.16, "low": 81.16, "close": 81.16, "volume": 0.0, "close_time": 1765443599999}, {"open_time": 1765443600000, "open": 80.7, "high": 81.63, "low": 80.7, "close": 81.59, "volume": 1.734, "close_time": 1765447199999}, {"open_time": 1765447200000, "open": 80.47, "high": 80.47, "low": 80.47, "close": 80.47, "volume": 1.169, "close_time": 1765450799999}, {"open_time": 1765450800000, "open": 80.62, "high": 80.62, "low": 80.61, "close": 80.61, "volume": 2.472, "close_time": 1765454399999}, {"open_time": 1765454400000, "open": 80.61, "high": 80.61, "low": 80.61, "close": 80.61, "volume": 0.0, "close_time": 1765457999999}, {"open_time": 1765458000000, "open": 80.61, "high": 80.61, "low": 80.61, "close": 80.61, "volume": 0.0, "close_time": 1765461599999}, {"open_time": 1765461600000, "open": 81.15, "high": 85.66, "low": 80.73, "close": 80.73, "volume": 32.222, "close_time": 1765465199999}, {"open_time": 1765465200000, "open": 80.89, "high": 82.38, "low": 80.6, "close": 80.78, "volume": 10.385, "close_time": 1765468799999}, {"open_time": 1765468800000, "open": 80.64, "high": 82.33, "low": 80.64, "close": 82.3, "volume": 7.727, "close_time": 1765472399999}, {"open_time": 1765472400000, "open": 80.75, "high": 81.33, "low": 80.75, "close": 81.1, "volume": 3.264, "close_time": 1765475999999}, {"open_time": 1765476000000, "open": 82.69, "high": 82.69, "low": 82.69, "close": 82.69, "volume": 0.362, "close_time": 1765479599999}, {"open_time": 1765479600000, "open": 82.43, "high": 82.43, "low": 81.71, "close": 81.71, "volume": 2.963, "close_time": 1765483199999}, {"open_time": 1765483200000, "open": 81.92, "high": 82.7, "low": 81.62, "close": 82.7, "volume": 6.274, "close_time": 1765486799999}, {"open_time": 1765486800000, "open": 82.71, "high": 83.4, "low": 82.49, "close": 83.15, "volume": 7.723, "close_time": 1765490399999}, {"open_time": 1765490400000, "open": 83.43, "high": 83.43, "low": 83.05, "close": 83.05, "volume": 2.857, "close_time": 1765493999999}, {"open_time": 1765494000000, "open": 82.75, "high": 83.21, "low": 82.75, "close": 82.93, "volume": 1.935, "close_time": 1765497599999}, {"open_time": 1765497600000, "open": 83.5, "high": 83.53, "low": 82.75, "close": 83.08, "volume": 10.632, "close_time": 1765501199999}, {"open_time": 1765501200000, "open": 82.8, "high": 83.49, "low": 82.53, "close": 82.7, "volume": 7.579, "close_time": 1765504799999}, {"open_time": 1765504800000, "open": 83.21, "high": 83.48, "low": 83.21, "close": 83.42, "volume": 16.479, "close_time": 1765508399999}, {"open_time": 1765508400000, "open": 83.04, "high": 83.04, "low": 83.0, "close": 83.0, "volume": 2.878, "close_time": 1765511999999}, {"open_time": 1765512000000, "open": 82.56, "high": 82.94, "low": 82.56, "close": 82.69, "volume": 2.283, "close_time": 1765515599999}, {"open_time": 1765515600000, "open": 82.73, "high": 83.46, "low": 82.73, "close": 83.46, "volume": 5.784, "close_time": 1765519199999}, {"open_time": 1765519200000, "open": 83.46, "high": 84.03, "low": 83.46, "close": 83.46, "volume": 7.479, "close_time": 1765522799999}, {"open_time": 1765522800000, "open": 83.35, "high": 83.35, "low": 83.35, "close": 83.35, "volume": 1.197, "close_time": 1765526399999}, {"open_time": 1765526400000, "open": 83.35, "high": 83.35, "low": 83.35, "close": 83.35, "volume": 0.0, "close_time": 1765529999999}, {"open_time": 1765530000000, "open": 83.53, "high": 83.99, "low": 83.51, "close": 83.99, "volume": 6.981, "close_time": 1765533599999}, {"open_time": 1765533600000, "open": 84.04, "high": 84.15, "low": 84.04, "close": 84.15, "volume": 4.943, "close_time": 1765537199999}, {"open_time": 1765537200000, "open": 83.96, "high": 83.96, "low": 83.96, "close": 83.96, "volume": 2.833, "close_time": 1765540799999}, {"open_time": 1765540800000, "open": 84.26, "high": 84.29, "low": 84.09, "close": 84.11, "volume": 2.764, "close_time": 1765544399999}, {"open_time": 1765544400000, "open": 84.37, "high": 84.58, "low": 83.97, "close": 83.97, "volume": 1.238, "close_time": 1765547999999}, {"open_time": 1765548000000, "open": 83.96, "high": 85.95, "low": 83.96, "close": 84.54, "volume": 25.806, "close_time": 1765551599999}, {"open_time": 1765551600000, "open": 84.12, "high": 84.76, "low": 80.73, "close": 80.73, "volume": 42.994, "close_time": 1765555199999}, {"open_time": 1765555200000, "open": 80.84, "high": 81.75, "low": 80.57, "close": 81.55, "volume": 14.833, "close_time": 1765558799999}, {"open_time": 1765558800000, "open": 81.06, "high": 82.37, "low": 80.72, "close": 82.37, "volume": 5.853, "close_time": 1765562399999}, {"open_time": 1765562400000, "open": 81.96, "high": 82.05, "low": 81.6, "close": 81.6, "volume": 9.345, "close_time": 1765565999999}, {"open_time": 1765566000000, "open": 82.68, "high": 82.68, "low": 81.32, "close": 81.32, "volume": 0.517, "close_time": 1765569599999}, {"open_time": 1765569600000, "open": 81.59, "high": 81.75, "low": 81.59, "close": 81.75, "volume": 0.1, "close_time": 1765573199999}, {"open_time": 1765573200000, "open": 81.87, "high": 82.95, "low": 81.84, "close": 82.49, "volume": 13.128, "close_time": 1765576799999}, {"open_time": 1765576800000, "open": 82.01, "high": 82.87, "low": 82.0, "close": 82.45, "volume": 13.69, "close_time": 1765580399999}, {"open_time": 1765580400000, "open": 82.83, "high": 82.83, "low": 81.99, "close": 82.68, "volume": 18.215, "close_time": 1765583999999}, {"open_time": 1765584000000, "open": 82.03, "high": 82.92, "low": 81.38, "close": 82.39, "volume": 4.445, "close_time": 1765587599999}, {"open_time": 1765587600000, "open": 82.16, "high": 82.82, "low": 81.59, "close": 82.47, "volume": 4.507, "close_time": 1765591199999}, {"open_time": 1765591200000, "open": 82.73, "high": 82.75, "low": 82.28, "close": 82.4, "volume": 4.342, "close_time": 1765594799999}, {"open_time": 1765594800000, "open": 82.66, "high": 82.66, "low": 82.66, "close": 82.66, "volume": 0.06, "close_time": 1765598399999}, {"open_time": 1765598400000, "open": 81.78, "high": 81.86, "low": 81.78, "close": 81.86, "volume": 0.537, "close_time": 1765601999999}, {"open_time": 1765602000000, "open": 82.59, "high": 82.59, "low": 82.59, "close": 82.59, "volume": 0.267, "close_time": 1765605599999}, {"open_time": 1765605600000, "open": 82.82, "high": 82.82, "low": 81.86, "close": 81.86, "volume": 10.141, "close_time": 1765609199999}, {"open_time": 1765609200000, "open": 82.91, "high": 82.91, "low": 82.25, "close": 82.25, "volume": 1.569, "close_time": 1765612799999}, {"open_time": 1765612800000, "open": 82.45, "high": 82.46, "low": 82.45, "close": 82.46, "volume": 6.047, "close_time": 1765616399999}, {"open_time": 1765616400000, "open": 81.65, "high": 82.94, "low": 81.65, "close": 82.75, "volume": 3.728, "close_time": 1765619999999}, {"open_time": 1765620000000, "open": 82.53, "high": 82.53, "low": 81.59, "close": 81.61, "volume": 16.922, "close_time": 1765623599999}, {"open_time": 1765623600000, "open": 81.7, "high": 82.19, "low": 81.7, "close": 82.19, "volume": 3.509, "close_time": 1765627199999}, {"open_time": 1765627200000, "open": 81.59, "high": 82.93, "low": 81.31, "close": 81.97, "volume": 5.645, "close_time": 1765630799999}, {"open_time": 1765630800000, "open": 81.8, "high": 82.91, "low": 81.33, "close": 81.34, "volume": 6.143, "close_time": 1765634399999}, {"open_time": 1765634400000, "open": 81.81, "high": 82.86, "low": 81.12, "close": 81.72, "volume": 0.917, "close_time": 1765637999999}, {"open_time": 1765638000000, "open": 81.55, "high": 81.55, "low": 81.55, "close": 81.55, "volume": 0.611, "close_time": 1765641599999}, {"open_time": 1765641600000, "open": 81.88, "high": 81.89, "low": 81.88, "close": 81.89, "volume": 3.654, "close_time": 1765645199999}, {"open_time": 1765645200000, "open": 81.89, "high": 81.89, "low": 81.89, "close": 81.89, "volume": 0.0, "close_time": 1765648799999}, {"open_time": 1765648800000, "open": 82.56, "high": 82.69, "low": 80.98, "close": 82.69, "volume": 4.242, "close_time": 1765652399999}, {"open_time": 1765652400000, "open": 82.48, "high": 82.6, "low": 81.41, "close": 81.65, "volume": 7.687, "close_time": 1765655999999}, {"open_time": 1765656000000, "open": 81.65, "high": 81.65, "low": 81.46, "close": 81.46, "volume": 1.273, "close_time": 1765659599999}, {"open_time": 1765659600000, "open": 81.65, "high": 81.65, "low": 81.04, "close": 81.19, "volume": 4.924, "close_time": 1765663199999}, {"open_time": 1765663200000, "open": 81.19, "high": 81.19, "low": 81.19, "close": 81.19, "volume": 0.0, "close_time": 1765666799999}, {"open_time": 1765666800000, "open": 81.02, "high": 81.02, "low": 81.02, "close": 81.02, "volume": 4.228, "close_time": 1765670399999}, {"open_time": 1765670400000, "open": 81.56, "high": 81.64, "low": 81.34, "close": 81.48, "volume": 6.28, "close_time": 1765673999999}, {"open_time": 1765674000000, "open": 81.56, "high": 82.08, "low": 81.37, "close": 82.08, "volume": 13.417, "close_time": 1765677599999}, {"open_time": 1765677600000, "open": 81.7, "high": 81.71, "low": 81.5, "close": 81.5, "volume": 200.147, "close_time": 1765681199999}, {"open_time": 1765681200000, "open": 81.99, "high": 81.99, "low": 81.18, "close": 81.18, "volume": 23.169, "close_time": 1765684799999}, {"open_time": 1765684800000, "open": 82.08, "high": 82.08, "low": 82.08, "close": 82.08, "volume": 0.41, "close_time": 1765688399999}, {"open_time": 1765688400000, "open": 81.16, "high": 81.74, "low": 80.84, "close": 81.74, "volume": 6.519, "close_time": 1765691999999}, {"open_time": 1765692000000, "open": 80.79, "high": 80.79, "low": 80.77, "close": 80.77, "volume": 2.67, "close_time": 1765695599999}, {"open_time": 1765695600000, "open": 81.65, "high": 81.65, "low": 81.65, "close": 81.65, "volume": 2.1, "close_time": 1765699199999}, {"open_time": 1765699200000, "open": 81.65, "high": 81.65, "low": 81.65, "close": 81.65, "volume": 0.0, "close_time": 1765702799999}, {"open_time": 1765702800000, "open": 80.68, "high": 81.51, "low": 80.55, "close": 80.55, "volume": 0.637, "close_time": 1765706399999}, {"open_time": 1765706400000, "open": 81.47, "high": 81.47, "low": 80.31, "close": 80.31, "volume": 8.145, "close_time": 1765709999999}, {"open_time": 1765710000000, "open": 80.29, "high": 80.29, "low": 79.77, "close": 80.02, "volume": 9.749, "close_time": 1765713599999}, {"open_time": 1765713600000, "open": 80.02, "high": 80.02, "low": 80.02, "close": 80.02, "volume": 0.0, "close_time": 1765717199999}, {"open_time": 1765717200000, "open": 80.06, "high": 80.06, "low": 80.06, "close": 80.06, "volume": 2.887, "close_time": 1765720799999}, {"open_time": 1765720800000, "open": 79.79, "high": 79.79, "low": 79.1, "close": 79.1, "volume": 2.924, "close_time": 1765724399999}, {"open_time": 1765724400000, "open": 79.11, "high": 79.11, "low": 78.92, "close": 78.92, "volume": 50.665, "close_time": 1765727999999}, {"open_time": 1765728000000, "open": 79.07, "high": 79.07, "low": 79.07, "close": 79.07, "volume": 0.043, "close_time": 1765731599999}, {"open_time": 1765731600000, "open": 78.92, "high": 78.92, "low": 78.92, "close": 78.92, "volume": 0.344, "close_time": 1765735199999}, {"open_time": 1765735200000, "open": 78.92, "high": 78.92, "low": 78.92, "close": 78.92, "volume": 0.0, "close_time": 1765738799999}, {"open_time": 1765738800000, "open": 79.37, "high": 79.37, "low": 78.98, "close": 78.98, "volume": 2.033, "close_time": 1765742399999}, {"open_time": 1765742400000, "open": 78.91, "high": 79.85, "low": 78.91, "close": 78.93, "volume": 10.442, "close_time": 1765745999999}, {"open_time": 1765746000000, "open": 79.08, "high": 79.08, "low": 78.23, "close": 78.23, "volume": 7.384, "close_time": 1765749599999}, {"open_time": 1765749600000, "open": 78.56, "high": 78.71, "low": 78.26, "close": 78.71, "volume": 10.114, "close_time": 1765753199999}, {"open_time": 1765753200000, "open": 78.6, "high": 78.94, "low": 78.13, "close": 78.94, "volume": 5.852, "close_time": 1765756799999}, {"open_time": 1765756800000, "open": 79.5, "high": 79.99, "low": 78.92, "close": 79.8, "volume": 6.09, "close_time": 1765760399999}, {"open_time": 1765760400000, "open": 79.55, "high": 80.37, "low": 79.5, "close": 80.04, "volume": 7.984, "close_time": 1765763999999}, {"open_time": 1765764000000, "open": 80.14, "high": 80.98, "low": 79.89, "close": 80.94, "volume": 50.997, "close_time": 1765767599999}, {"open_time": 1765767600000, "open": 80.2, "high": 80.2, "low": 79.89, "close": 79.99, "volume": 13.048, "close_time": 1765771199999}, {"open_time": 1765771200000, "open": 80.75, "high": 80.75, "low": 80.34, "close": 80.34, "volume": 3.84, "close_time": 1765774799999}, {"open_time": 1765774800000, "open": 80.65, "high": 81.12, "low": 80.6, "close": 81.12, "volume": 15.771, "close_time": 1765778399999}, {"open_time": 1765778400000, "open": 81.15, "high": 81.34, "low": 81.01, "close": 81.34, "volume": 4.737, "close_time": 1765781999999}, {"open_time": 1765782000000, "open": 81.04, "high": 81.04, "low": 80.54, "close": 80.64, "volume": 9.595, "close_time": 1765785599999}, {"open_time": 1765785600000, "open": 81.02, "high": 81.02, "low": 81.02, "close": 81.02, "volume": 0.123, "close_time": 1765789199999}, {"open_time": 1765789200000, "open": 81.15, "high": 81.15, "low": 80.73, "close": 81.07, "volume": 6.696, "close_time": 1765792799999}, {"open_time": 1765792800000, "open": 81.34, "high": 81.36, "low": 80.93, "close": 80.93, "volume": 15.388, "close_time": 1765796399999}, {"open_time": 1765796400000, "open": 81.48, "high": 81.59, "low": 81.25, "close": 81.54, "volume": 8.01, "close_time": 1765799999999}, {"open_time": 1765800000000, "open": 81.47, "high": 81.47, "low": 81.47, "close": 81.47, "volume": 0.184, "close_time": 1765803599999}, {"open_time": 1765803600000, "open": 80.64, "high": 83.75, "low": 80.26, "close": 80.26, "volume": 38.487, "close_time": 1765807199999}, {"open_time": 1765807200000, "open": 80.29, "high": 81.34, "low": 79.4, "close": 79.4, "volume": 12.876, "close_time": 1765810799999}, {"open_time": 1765810800000, "open": 79.01, "high": 79.01, "low": 77.54, "close": 78.41, "volume": 13.065, "close_time": 1765814399999}, {"open_time": 1765814400000, "open": 78.41, "high": 78.41, "low": 76.7, "close": 77.74, "volume": 14.568, "close_time": 1765817999999}, {"open_time": 1765818000000, "open": 77.31, "high": 77.63, "low": 76.47, "close": 76.47, "volume": 10.317, "close_time": 1765821599999}, {"open_time": 1765821600000, "open": 76.36, "high": 77.37, "low": 75.92, "close": 77.11, "volume": 25.604, "close_time": 1765825199999}, {"open_time": 1765825200000, "open": 77.24, "high": 77.38, "low": 77.22, "close": 77.22, "volume": 9.349, "close_time": 1765828799999}, {"open_time": 1765828800000, "open": 76.84, "high": 77.17, "low": 76.66, "close": 77.17, "volume": 11.795, "close_time": 1765832399999}, {"open_time": 1765832400000, "open": 77.02, "high": 77.02, "low": 77.02, "close": 77.02, "volume": 0.389, "close_time": 1765835999999}, {"open_time": 1765836000000, "open": 77.02, "high": 77.02, "low": 77.02, "close": 77.02, "volume": 0.0, "close_time": 1765839599999}, {"open_time": 1765839600000, "open": 77.39, "high": 77.92, "low": 77.39, "close": 77.78, "volume": 8.419, "close_time": 1765843199999}, {"open_time": 1765843200000, "open": 77.72, "high": 77.91, "low": 77.21, "close": 77.21, "volume": 10.034, "close_time": 1765846799999}, {"open_time": 1765846800000, "open": 77.22, "high": 77.38, "low": 77.22, "close": 77.26, "volume": 5.681, "close_time": 1765850399999}, {"open_time": 1765850400000, "open": 77.14, "high": 77.65, "low": 76.94, "close": 77.13, "volume": 10.044, "close_time": 1765853999999}, {"open_time": 1765854000000, "open": 77.56, "high": 77.91, "low": 77.24, "close": 77.84, "volume": 10.222, "close_time": 1765857599999}, {"open_time": 1765857600000, "open": 77.84, "high": 77.93, "low": 77.13, "close": 77.13, "volume": 24.281, "close_time": 1765861199999}, {"open_time": 1765861200000, "open": 77.36, "high": 77.95, "low": 77.36, "close": 77.95, "volume": 4.737, "close_time": 1765864799999}, {"open_time": 1765864800000, "open": 77.99, "high": 78.05, "low": 77.31, "close": 78.05, "volume": 3.827, "close_time": 1765868399999}, {"open_time": 1765868400000, "open": 78.03, "high": 78.03, "low": 77.31, "close": 77.31, "volume": 5.756, "close_time": 1765871999999}, {"open_time": 1765872000000, "open": 77.31, "high": 77.31, "low": 77.31, "close": 77.31, "volume": 0.0, "close_time": 1765875599999}, {"open_time": 1765875600000, "open": 77.27, "high": 77.58, "low": 77.27, "close": 77.58, "volume": 0.944, "close_time": 1765879199999}, {"open_time": 1765879200000, "open": 78.06, "high": 78.89, "low": 78.06, "close": 78.68, "volume": 12.602, "close_time": 1765882799999}, {"open_time": 1765882800000, "open": 78.46, "high": 78.98, "low": 78.46, "close": 78.98, "volume": 8.519, "close_time": 1765886399999}, {"open_time": 1765886400000, "open": 78.96, "high": 79.25, "low": 78.96, "close": 79.25, "volume": 3.538, "close_time": 1765889999999}, {"open_time": 1765890000000, "open": 78.83, "high": 79.3, "low": 77.71, "close": 77.71, "volume": 26.861, "close_time": 1765893599999}, {"open_time": 1765893600000, "open": 77.71, "high": 78.16, "low": 77.71, "close": 77.71, "volume": 9.05, "close_time": 1765897199999}, {"open_time": 1765897200000, "open": 77.7, "high": 79.12, "low": 77.7, "close": 79.12, "volume": 13.104, "close_time": 1765900799999}, {"open_time": 1765900800000, "open": 78.99, "high": 79.54, "low": 78.59, "close": 78.59, "volume": 18.012, "close_time": 1765904399999}, {"open_time": 1765904400000, "open": 79.38, "high": 79.51, "low": 78.81, "close": 78.98, "volume": 12.996, "close_time": 1765907999999}, {"open_time": 1765908000000, "open": 78.56, "high": 79.61, "low": 78.54, "close": 79.61, "volume": 9.743, "close_time": 1765911599999}, {"open_time": 1765911600000, "open": 79.75, "high": 79.75, "low": 79.14, "close": 79.14, "volume": 6.785, "close_time": 1765915199999}, {"open_time": 1765915200000, "open": 79.14, "high": 79.69, "low": 79.14, "close": 79.39, "volume": 18.199, "close_time": 1765918799999}, {"open_time": 1765918800000, "open": 79.04, "high": 79.04, "low": 78.99, "close": 78.99, "volume": 3.191, "close_time": 1765922399999}, {"open_time": 1765922400000, "open": 79.21, "high": 79.74, "low": 78.94, "close": 79.0, "volume": 0.331, "close_time": 1765925999999}, {"open_time": 1765926000000, "open": 79.48, "high": 79.54, "low": 79.48, "close": 79.54, "volume": 0.277, "close_time": 1765929599999}, {"open_time": 1765929600000, "open": 78.99, "high": 79.21, "low": 77.39, "close": 79.21, "volume": 71.936, "close_time": 1765933199999}, {"open_time": 1765933200000, "open": 79.27, "high": 79.73, "low": 79.06, "close": 79.64, "volume": 26.336, "close_time": 1765936799999}, {"open_time": 1765936800000, "open": 79.54, "high": 79.54, "low": 79.54, "close": 79.54, "volume": 0.125, "close_time": 1765940399999}, {"open_time": 1765940400000, "open": 79.07, "high": 79.63, "low": 79.06, "close": 79.12, "volume": 22.72, "close_time": 1765943999999}, {"open_time": 1765944000000, "open": 79.13, "high": 79.13, "low": 79.13, "close": 79.13, "volume": 0.091, "close_time": 1765947599999}, {"open_time": 1765947600000, "open": 78.97, "high": 79.7, "low": 78.9, "close": 79.7, "volume": 6.469, "close_time": 1765951199999}, {"open_time": 1765951200000, "open": 79.69, "high": 79.69, "low": 78.69, "close": 78.69, "volume": 3.414, "close_time": 1765954799999}, {"open_time": 1765954800000, "open": 79.14, "high": 79.14, "low": 78.94, "close": 78.94, "volume": 1.047, "close_time": 1765958399999}, {"open_time": 1765958400000, "open": 78.68, "high": 78.68, "low": 78.11, "close": 78.67, "volume": 31.883, "close_time": 1765961999999}, {"open_time": 1765962000000, "open": 78.67, "high": 78.67, "low": 78.23, "close": 78.23, "volume": 2.601, "close_time": 1765965599999}, {"open_time": 1765965600000, "open": 78.0, "high": 79.17, "low": 77.94, "close": 79.17, "volume": 13.567, "close_time": 1765969199999}, {"open_time": 1765969200000, "open": 78.53, "high": 78.53, "low": 78.02, "close": 78.02, "volume": 0.188, "close_time": 1765972799999}, {"open_time": 1765972800000, "open": 78.92, "high": 78.92, "low": 78.57, "close": 78.57, "volume": 12.683, "close_time": 1765976399999}, {"open_time": 1765976400000, "open": 78.52, "high": 79.62, "low": 78.38, "close": 79.62, "volume": 9.389, "close_time": 1765979999999}, {"open_time": 1765980000000, "open": 79.43, "high": 80.52, "low": 78.47, "close": 80.52, "volume": 42.326, "close_time": 1765983599999}, {"open_time": 1765983600000, "open": 80.56, "high": 81.56, "low": 78.57, "close": 78.57, "volume": 82.845, "close_time": 1765987199999}, {"open_time": 1765987200000, "open": 77.95, "high": 77.95, "low": 75.79, "close": 77.22, "volume": 33.125, "close_time": 1765990799999}, {"open_time": 1765990800000, "open": 77.24, "high": 77.26, "low": 76.44, "close": 76.44, "volume": 17.178, "close_time": 1765994399999}, {"open_time": 1765994400000, "open": 76.96, "high": 76.96, "low": 75.64, "close": 76.24, "volume": 22.339, "close_time": 1765997999999}, {"open_time": 1765998000000, "open": 75.79, "high": 76.56, "low": 74.79, "close": 76.14, "volume": 113.111, "close_time": 1766001599999}, {"open_time": 1766001600000, "open": 76.7, "high": 76.7, "low": 76.36, "close": 76.57, "volume": 4.033, "close_time": 1766005199999}, {"open_time": 1766005200000, "open": 76.27, "high": 76.27, "low": 75.71, "close": 75.85, "volume": 9.387, "close_time": 1766008799999}, {"open_time": 1766008800000, "open": 76.05, "high": 76.13, "low": 75.79, "close": 76.13, "volume": 11.299, "close_time": 1766012399999}, {"open_time": 1766012400000, "open": 76.08, "high": 76.08, "low": 75.47, "close": 75.71, "volume": 19.193, "close_time": 1766015999999}, {"open_time": 1766016000000, "open": 75.97, "high": 76.67, "low": 75.53, "close": 76.24, "volume": 37.503, "close_time": 1766019599999}, {"open_time": 1766019600000, "open": 76.24, "high": 76.24, "low": 75.6, "close": 75.6, "volume": 20.548, "close_time": 1766023199999}, {"open_time": 1766023200000, "open": 76.06, "high": 76.43, "low": 76.06, "close": 76.43, "volume": 8.437, "close_time": 1766026799999}, {"open_time": 1766026800000, "open": 76.2, "high": 76.2, "low": 75.69, "close": 75.69, "volume": 7.032, "close_time": 1766030399999}, {"open_time": 1766030400000, "open": 75.88, "high": 76.14, "low": 75.57, "close": 75.57, "volume": 4.139, "close_time": 1766033999999}, {"open_time": 1766034000000, "open": 75.6, "high": 76.41, "low": 75.29, "close": 75.29, "volume": 82.185, "close_time": 1766037599999}, {"open_time": 1766037600000, "open": 75.67, "high": 75.87, "low": 75.02, "close": 75.08, "volume": 15.679, "close_time": 1766041199999}, {"open_time": 1766041200000, "open": 75.43, "high": 75.99, "low": 75.39, "close": 75.4, "volume": 12.951, "close_time": 1766044799999}, {"open_time": 1766044800000, "open": 75.44, "high": 76.15, "low": 75.44, "close": 75.97, "volume": 9.557, "close_time": 1766048399999}, {"open_time": 1766048400000, "open": 75.34, "high": 76.12, "low": 75.34, "close": 76.0, "volume": 7.78, "close_time": 1766051999999}, {"open_time": 1766052000000, "open": 75.99, "high": 76.21, "low": 75.69, "close": 76.21, "volume": 39.621, "close_time": 1766055599999}, {"open_time": 1766055600000, "open": 76.21, "high": 76.21, "low": 76.21, "close": 76.21, "volume": 0.0, "close_time": 1766059199999}, {"open_time": 1766059200000, "open": 76.26, "high": 76.44, "low": 76.26, "close": 76.44, "volume": 5.364, "close_time": 1766062799999}, {"open_time": 1766062800000, "open": 76.54, "high": 78.03, "low": 76.54, "close": 78.03, "volume": 18.976, "close_time": 1766066399999}, {"open_time": 1766066400000, "open": 78.25, "high": 78.28, "low": 75.1, "close": 77.71, "volume": 63.726, "close_time": 1766069999999}, {"open_time": 1766070000000, "open": 77.24, "high": 78.79, "low": 77.24, "close": 78.0, "volume": 104.39, "close_time": 1766073599999}, {"open_time": 1766073600000, "open": 78.28, "high": 78.31, "low": 77.34, "close": 77.56, "volume": 9.879, "close_time": 1766077199999}, {"open_time": 1766077200000, "open": 76.16, "high": 76.68, "low": 73.96, "close": 75.05, "volume": 44.125, "close_time": 1766080799999}, {"open_time": 1766080800000, "open": 75.29, "high": 75.67, "low": 75.16, "close": 75.17, "volume": 17.265, "close_time": 1766084399999}, {"open_time": 1766084400000, "open": 74.38, "high": 74.38, "low": 72.79, "close": 72.79, "volume": 66.046, "close_time": 1766087999999}, {"open_time": 1766088000000, "open": 72.84, "high": 73.57, "low": 72.84, "close": 73.48, "volume": 17.399, "close_time": 1766091599999}, {"open_time": 1766091600000, "open": 74.18, "high": 74.54, "low": 74.12, "close": 74.51, "volume": 22.765, "close_time": 1766095199999}, {"open_time": 1766095200000, "open": 74.55, "high": 74.85, "low": 74.36, "close": 74.37, "volume": 19.206, "close_time": 1766098799999}, {"open_time": 1766098800000, "open": 74.83, "high": 74.83, "low": 74.19, "close": 74.48, "volume": 3.738, "close_time": 1766102399999}, {"open_time": 1766102400000, "open": 74.22, "high": 74.67, "low": 73.6, "close": 73.94, "volume": 12.487, "close_time": 1766105999999}, {"open_time": 1766106000000, "open": 74.18, "high": 74.18, "low": 73.85, "close": 73.85, "volume": 8.727, "close_time": 1766109599999}, {"open_time": 1766109600000, "open": 73.81, "high": 74.2, "low": 73.2, "close": 74.0, "volume": 10.791, "close_time": 1766113199999}, {"open_time": 1766113200000, "open": 74.58, "high": 76.33, "low": 74.58, "close": 75.32, "volume": 62.445, "close_time": 1766116799999}, {"open_time": 1766116800000, "open": 75.32, "high": 75.32, "low": 75.32, "close": 75.32, "volume": 0.0, "close_time": 1766120399999}, {"open_time": 1766120400000, "open": 75.47, "high": 75.58, "low": 75.47, "close": 75.58, "volume": 6.76, "close_time": 1766123999999}, {"open_time": 1766124000000, "open": 76.23, "high": 76.23, "low": 75.1, "close": 75.62, "volume": 0.782, "close_time": 1766127599999}, {"open_time": 1766127600000, "open": 75.96, "high": 76.45, "low": 75.75, "close": 75.75, "volume": 21.606, "close_time": 1766131199999}, {"open_time": 1766131200000, "open": 75.82, "high": 76.56, "low": 75.82, "close": 76.56, "volume": 6.492, "close_time": 1766134799999}, {"open_time": 1766134800000, "open": 76.07, "high": 76.07, "low": 75.59, "close": 75.9, "volume": 15.564, "close_time": 1766138399999}, {"open_time": 1766138400000, "open": 75.81, "high": 76.55, "low": 75.64, "close": 75.64, "volume": 3.082, "close_time": 1766141999999}, {"open_time": 1766142000000, "open": 76.06, "high": 76.85, "low": 76.06, "close": 76.85, "volume": 10.721, "close_time": 1766145599999}, {"open_time": 1766145600000, "open": 76.31, "high": 76.31, "low": 76.24, "close": 76.24, "volume": 44.757, "close_time": 1766149199999}, {"open_time": 1766149200000, "open": 76.22, "high": 76.22, "low": 76.19, "close": 76.19, "volume": 7.321, "close_time": 1766152799999}, {"open_time": 1766152800000, "open": 76.41, "high": 76.8, "low": 76.08, "close": 76.26, "volume": 22.268, "close_time": 1766156399999}, {"open_time": 1766156400000, "open": 76.92, "high": 77.22, "low": 76.47, "close": 76.47, "volume": 14.123, "close_time": 1766159999999}, {"open_time": 1766160000000, "open": 76.89, "high": 77.26, "low": 76.89, "close": 77.26, "volume": 6.347, "close_time": 1766163599999}, {"open_time": 1766163600000, "open": 76.51, "high": 76.78, "low": 76.35, "close": 76.42, "volume": 15.13, "close_time": 1766167199999}, {"open_time": 1766167200000, "open": 76.4, "high": 76.49, "low": 76.3, "close": 76.49, "volume": 7.415, "close_time": 1766170799999}, {"open_time": 1766170800000, "open": 76.76, "high": 77.27, "low": 76.76, "close": 77.27, "volume": 16.337, "close_time": 1766174399999}, {"open_time": 1766174400000, "open": 77.97, "high": 77.97, "low": 77.7, "close": 77.7, "volume": 26.083, "close_time": 1766177999999}, {"open_time": 1766178000000, "open": 77.8, "high": 77.8, "low": 77.36, "close": 77.36, "volume": 4.153, "close_time": 1766181599999}, {"open_time": 1766181600000, "open": 77.55, "high": 77.68, "low": 77.55, "close": 77.68, "volume": 5.733, "close_time": 1766185199999}, {"open_time": 1766185200000, "open": 77.56, "high": 77.56, "low": 77.56, "close": 77.56, "volume": 0.88, "close_time": 1766188799999}, {"open_time": 1766188800000, "open": 77.39, "high": 77.96, "low": 77.04, "close": 77.07, "volume": 7.435, "close_time": 1766192399999}, {"open_time": 1766192400000, "open": 77.39, "high": 77.39, "low": 76.92, "close": 76.92, "volume": 3.497, "close_time": 1766195999999}, {"open_time": 1766196000000, "open": 76.92, "high": 76.92, "low": 76.92, "close": 76.92, "volume": 0.0, "close_time": 1766199599999}, {"open_time": 1766199600000, "open": 77.26, "high": 77.26, "low": 77.26, "close": 77.26, "volume": 3.82, "close_time": 1766203199999}, {"open_time": 1766203200000, "open": 77.5, "high": 77.5, "low": 76.75, "close": 76.86, "volume": 41.336, "close_time": 1766206799999}, {"open_time": 1766206800000, "open": 76.52, "high": 77.57, "low": 76.52, "close": 77.57, "volume": 4.18, "close_time": 1766210399999}, {"open_time": 1766210400000, "open": 77.65, "high": 77.65, "low": 76.67, "close": 76.75, "volume": 5.148, "close_time": 1766213999999}, {"open_time": 1766214000000, "open": 77.04, "high": 77.16, "low": 77.04, "close": 77.16, "volume": 8.33, "close_time": 1766217599999}, {"open_time": 1766217600000, "open": 77.16, "high": 77.16, "low": 77.16, "close": 77.16, "volume": 0.0, "close_time": 1766221199999}, {"open_time": 1766221200000, "open": 77.09, "high": 77.64, "low": 77.08, "close": 77.64, "volume": 7.064, "close_time": 1766224799999}, {"open_time": 1766224800000, "open": 77.7, "high": 77.71, "low": 77.7, "close": 77.71, "volume": 4.488, "close_time": 1766228399999}, {"open_time": 1766228400000, "open": 77.71, "high": 77.71, "low": 77.71, "close": 77.71, "volume": 0.0, "close_time": 1766231999999}, {"open_time": 1766232000000, "open": 77.19, "high": 77.19, "low": 77.19, "close": 77.19, "volume": 6.11, "close_time": 1766235599999}, {"open_time": 1766235600000, "open": 77.39, "high": 77.76, "low": 76.83, "close": 76.83, "volume": 26.921, "close_time": 1766239199999}, {"open_time": 1766239200000, "open": 76.69, "high": 76.77, "low": 76.69, "close": 76.77, "volume": 5.986, "close_time": 1766242799999}, {"open_time": 1766242800000, "open": 76.55, "high": 76.55, "low": 76.54, "close": 76.54, "volume": 8.4, "close_time": 1766246399999}, {"open_time": 1766246400000, "open": 77.35, "high": 77.35, "low": 76.85, "close": 76.85, "volume": 0.291, "close_time": 1766249999999}, {"open_time": 1766250000000, "open": 76.85, "high": 76.85, "low": 76.85, "close": 76.85, "volume": 0.0, "close_time": 1766253599999}, {"open_time": 1766253600000, "open": 77.83, "high": 77.83, "low": 77.11, "close": 77.11, "volume": 5.376, "close_time": 1766257199999}, {"open_time": 1766257200000, "open": 77.28, "high": 77.85, "low": 77.28, "close": 77.61, "volume": 10.811, "close_time": 1766260799999}, {"open_time": 1766260800000, "open": 77.81, "high": 77.88, "low": 77.28, "close": 77.88, "volume": 6.64, "close_time": 1766264399999}, {"open_time": 1766264400000, "open": 77.3, "high": 81.0, "low": 77.29, "close": 77.83, "volume": 79.876, "close_time": 1766267999999}, {"open_time": 1766268000000, "open": 78.47, "high": 81.0, "low": 78.02, "close": 78.05, "volume": 37.281, "close_time": 1766271599999}, {"open_time": 1766271600000, "open": 78.9, "high": 80.25, "low": 77.96, "close": 80.25, "volume": 12.444, "close_time": 1766275199999}, {"open_time": 1766275200000, "open": 77.74, "high": 80.56, "low": 77.46, "close": 80.56, "volume": 15.544, "close_time": 1766278799999}, {"open_time": 1766278800000, "open": 77.45, "high": 77.45, "low": 77.45, "close": 77.45, "volume": 0.162, "close_time": 1766282399999}, {"open_time": 1766282400000, "open": 77.45, "high": 78.4, "low": 77.45, "close": 78.4, "volume": 2.445, "close_time": 1766285999999}, {"open_time": 1766286000000, "open": 77.95, "high": 77.95, "low": 76.77, "close": 76.77, "volume": 2.313, "close_time": 1766289599999}, {"open_time": 1766289600000, "open": 78.58, "high": 78.58, "low": 76.67, "close": 77.6, "volume": 3.397, "close_time": 1766293199999}, {"open_time": 1766293200000, "open": 76.85, "high": 77.21, "low": 76.84, "close": 77.21, "volume": 1.374, "close_time": 1766296799999}, {"open_time": 1766296800000, "open": 77.21, "high": 77.21, "low": 77.21, "close": 77.21, "volume": 0.0, "close_time": 1766300399999}, {"open_time": 1766300400000, "open": 78.06, "high": 78.4, "low": 76.65, "close": 77.91, "volume": 8.829, "close_time": 1766303999999}, {"open_time": 1766304000000, "open": 77.91, "high": 77.91, "low": 77.91, "close": 77.91, "volume": 1.0, "close_time": 1766307599999}, {"open_time": 1766307600000, "open": 77.09, "high": 77.15, "low": 77.09, "close": 77.14, "volume": 0.477, "close_time": 1766311199999}, {"open_time": 1766311200000, "open": 77.82, "high": 77.82, "low": 77.52, "close": 77.53, "volume": 6.913, "close_time": 1766314799999}, {"open_time": 1766314800000, "open": 77.45, "high": 77.45, "low": 77.45, "close": 77.45, "volume": 0.154, "close_time": 1766318399999}, {"open_time": 1766318400000, "open": 77.67, "high": 77.91, "low": 76.91, "close": 76.91, "volume": 17.323, "close_time": 1766321999999}, {"open_time": 1766322000000, "open": 77.88, "high": 77.89, "low": 75.84, "close": 75.84, "volume": 9.556, "close_time": 1766325599999}, {"open_time": 1766325600000, "open": 75.9, "high": 77.05, "low": 75.9, "close": 75.99, "volume": 13.894, "close_time": 1766329199999}, {"open_time": 1766329200000, "open": 75.84, "high": 75.84, "low": 75.84, "close": 75.84, "volume": 0.394, "close_time": 1766332799999}, {"open_time": 1766332800000, "open": 77.0, "high": 77.01, "low": 77.0, "close": 77.01, "volume": 0.246, "close_time": 1766336399999}, {"open_time": 1766336400000, "open": 76.46, "high": 77.07, "low": 76.29, "close": 76.43, "volume": 5.436, "close_time": 1766339999999}, {"open_time": 1766340000000, "open": 75.55, "high": 76.48, "low": 75.55, "close": 76.48, "volume": 1.236, "close_time": 1766343599999}, {"open_time": 1766343600000, "open": 76.36, "high": 76.69, "low": 76.36, "close": 76.53, "volume": 13.211, "close_time": 1766347199999}, {"open_time": 1766347200000, "open": 76.25, "high": 76.97, "low": 76.25, "close": 76.97, "volume": 31.87, "close_time": 1766350799999}, {"open_time": 1766350800000, "open": 76.97, "high": 76.97, "low": 76.97, "close": 76.97, "volume": 0.0, "close_time": 1766354399999}, {"open_time": 1766354400000, "open": 76.87, "high": 76.87, "low": 76.87, "close": 76.87, "volume": 0.346, "close_time": 1766357999999}, {"open_time": 1766358000000, "open": 76.88, "high": 76.88, "low": 76.87, "close": 76.87, "volume": 8.619, "close_time": 1766361599999}, {"open_time": 1766361600000, "open": 77.73, "high": 78.49, "low": 77.0, "close": 77.69, "volume": 31.678, "close_time": 1766365199999}, {"open_time": 1766365200000, "open": 77.25, "high": 77.25, "low": 77.25, "close": 77.25, "volume": 4.034, "close_time": 1766368799999}, {"open_time": 1766368800000, "open": 77.14, "high": 78.19, "low": 76.31, "close": 77.98, "volume": 8.354, "close_time": 1766372399999}, {"open_time": 1766372400000, "open": 77.76, "high": 78.15, "low": 77.57, "close": 78.15, "volume": 3.444, "close_time": 1766375999999}, {"open_time": 1766376000000, "open": 77.35, "high": 77.93, "low": 77.35, "close": 77.74, "volume": 5.455, "close_time": 1766379599999}, {"open_time": 1766379600000, "open": 77.4, "high": 78.22, "low": 77.39, "close": 78.15, "volume": 5.627, "close_time": 1766383199999}, {"open_time": 1766383200000, "open": 77.74, "high": 77.74, "low": 77.74, "close": 77.74, "volume": 2.591, "close_time": 1766386799999}, {"open_time": 1766386800000, "open": 78.22, "high": 78.23, "low": 78.22, "close": 78.23, "volume": 2.431, "close_time": 1766390399999}, {"open_time": 1766390400000, "open": 77.54, "high": 78.26, "low": 77.54, "close": 77.85, "volume": 13.168, "close_time": 1766393999999}, {"open_time": 1766394000000, "open": 77.91, "high": 77.96, "low": 77.91, "close": 77.96, "volume": 1.385, "close_time": 1766397599999}, {"open_time": 1766397600000, "open": 78.01, "high": 78.02, "low": 78.01, "close": 78.02, "volume": 0.192, "close_time": 1766401199999}, {"open_time": 1766401200000, "open": 78.02, "high": 78.03, "low": 78.02, "close": 78.02, "volume": 2.519, "close_time": 1766404799999}, {"open_time": 1766404800000, "open": 78.02, "high": 78.02, "low": 78.02, "close": 78.02, "volume": 0.0, "close_time": 1766408399999}, {"open_time": 1766408400000, "open": 77.98, "high": 77.98, "low": 77.97, "close": 77.97, "volume": 0.1, "close_time": 1766411999999}, {"open_time": 1766412000000, "open": 78.53, "high": 78.93, "low": 78.53, "close": 78.93, "volume": 0.607, "close_time": 1766415599999}, {"open_time": 1766415600000, "open": 79.15, "high": 79.4, "low": 78.25, "close": 78.25, "volume": 8.112, "close_time": 1766419199999}, {"open_time": 1766419200000, "open": 78.92, "high": 79.24, "low": 78.8, "close": 78.8, "volume": 0.372, "close_time": 1766422799999}, {"open_time": 1766422800000, "open": 78.83, "high": 78.83, "low": 78.83, "close": 78.83, "volume": 0.274, "close_time": 1766426399999}, {"open_time": 1766426400000, "open": 78.44, "high": 79.22, "low": 78.35, "close": 78.35, "volume": 6.412, "close_time": 1766429999999}, {"open_time": 1766430000000, "open": 78.65, "high": 78.65, "low": 77.1, "close": 77.1, "volume": 4.351, "close_time": 1766433599999}, {"open_time": 1766433600000, "open": 76.51, "high": 76.53, "low": 76.5, "close": 76.51, "volume": 5.533, "close_time": 1766437199999}, {"open_time": 1766437200000, "open": 76.51, "high": 76.69, "low": 75.98, "close": 76.69, "volume": 6.843, "close_time": 1766440799999}, {"open_time": 1766440800000, "open": 76.69, "high": 76.69, "low": 76.69, "close": 76.69, "volume": 0.0, "close_time": 1766444399999}, {"open_time": 1766444400000, "open": 77.15, "high": 78.05, "low": 77.15, "close": 77.78, "volume": 51.442, "close_time": 1766447999999}, {"open_time": 1766448000000, "open": 77.03, "high": 77.16, "low": 76.69, "close": 77.14, "volume": 1.825, "close_time": 1766451599999}, {"open_time": 1766451600000, "open": 76.96, "high": 76.97, "low": 76.84, "close": 76.84, "volume": 3.133, "close_time": 1766455199999}, {"open_time": 1766455200000, "open": 77.07, "high": 77.69, "low": 77.01, "close": 77.01, "volume": 3.316, "close_time": 1766458799999}, {"open_time": 1766458800000, "open": 76.65, "high": 76.93, "low": 76.65, "close": 76.87, "volume": 2.992, "close_time": 1766462399999}, {"open_time": 1766462400000, "open": 76.91, "high": 76.91, "low": 76.83, "close": 76.84, "volume": 8.401, "close_time": 1766465999999}, {"open_time": 1766466000000, "open": 76.64, "high": 76.84, "low": 76.64, "close": 76.84, "volume": 0.869, "close_time": 1766469599999}, {"open_time": 1766469600000, "open": 76.94, "high": 77.71, "low": 76.61, "close": 76.98, "volume": 17.053, "close_time": 1766473199999}, {"open_time": 1766473200000, "open": 77.55, "high": 77.56, "low": 77.0, "close": 77.0, "volume": 10.25, "close_time": 1766476799999}, {"open_time": 1766476800000, "open": 77.73, "high": 77.73, "low": 77.73, "close": 77.73, "volume": 0.064, "close_time": 1766480399999}, {"open_time": 1766480400000, "open": 76.5, "high": 76.56, "low": 76.1, "close": 76.56, "volume": 5.323, "close_time": 1766483999999}, {"open_time": 1766484000000, "open": 76.56, "high": 76.56, "low": 76.56, "close": 76.56, "volume": 0.0, "close_time": 1766487599999}, {"open_time": 1766487600000, "open": 76.85, "high": 77.19, "low": 76.85, "close": 77.0, "volume": 7.812, "close_time": 1766491199999}, {"open_time": 1766491200000, "open": 77.3, "high": 77.3, "low": 77.3, "close": 77.3, "volume": 1.378, "close_time": 1766494799999}, {"open_time": 1766494800000, "open": 76.46, "high": 77.11, "low": 76.45, "close": 77.08, "volume": 9.227, "close_time": 1766498399999}, {"open_time": 1766498400000, "open": 76.48, "high": 76.62, "low": 75.8, "close": 75.8, "volume": 7.766, "close_time": 1766501999999}, {"open_time": 1766502000000, "open": 76.39, "high": 76.57, "low": 76.39, "close": 76.57, "volume": 3.62, "close_time": 1766505599999}, {"open_time": 1766505600000, "open": 77.18, "high": 77.43, "low": 77.18, "close": 77.3, "volume": 18.993, "close_time": 1766509199999}, {"open_time": 1766509200000, "open": 77.6, "high": 77.6, "low": 77.38, "close": 77.38, "volume": 6.422, "close_time": 1766512799999}, {"open_time": 1766512800000, "open": 76.51, "high": 76.51, "low": 76.51, "close": 76.51, "volume": 0.652, "close_time": 1766516399999}, {"open_time": 1766516400000, "open": 77.97, "high": 78.07, "low": 77.97, "close": 78.07, "volume": 0.172, "close_time": 1766519999999}, {"open_time": 1766520000000, "open": 78.07, "high": 78.07, "low": 78.07, "close": 78.07, "volume": 0.0, "close_time": 1766523599999}, {"open_time": 1766523600000, "open": 77.64, "high": 77.97, "low": 77.41, "close": 77.54, "volume": 21.025, "close_time": 1766527199999}, {"open_time": 1766527200000, "open": 77.11, "high": 77.27, "low": 77.04, "close": 77.27, "volume": 10.407, "close_time": 1766530799999}, {"open_time": 1766530800000, "open": 77.27, "high": 77.27, "low": 77.23, "close": 77.23, "volume": 2.896, "close_time": 1766534399999}, {"open_time": 1766534400000, "open": 77.21, "high": 77.27, "low": 76.72, "close": 77.16, "volume": 3.604, "close_time": 1766537999999}, {"open_time": 1766538000000, "open": 77.27, "high": 77.69, "low": 76.65, "close": 76.65, "volume": 6.935, "close_time": 1766541599999}, {"open_time": 1766541600000, "open": 77.67, "high": 77.67, "low": 76.59, "close": 77.19, "volume": 4.231, "close_time": 1766545199999}, {"open_time": 1766545200000, "open": 76.25, "high": 76.96, "low": 76.04, "close": 76.57, "volume": 2.967, "close_time": 1766548799999}, {"open_time": 1766548800000, "open": 76.91, "high": 76.92, "low": 76.29, "close": 76.29, "volume": 0.912, "close_time": 1766552399999}, {"open_time": 1766552400000, "open": 75.88, "high": 76.62, "low": 75.88, "close": 75.88, "volume": 15.99, "close_time": 1766555999999}, {"open_time": 1766556000000, "open": 75.8, "high": 75.8, "low": 75.71, "close": 75.71, "volume": 1.112, "close_time": 1766559599999}, {"open_time": 1766559600000, "open": 75.96, "high": 76.21, "low": 75.86, "close": 75.86, "volume": 1.345, "close_time": 1766563199999}, {"open_time": 1766563200000, "open": 76.4, "high": 76.4, "low": 75.38, "close": 75.45, "volume": 1.212, "close_time": 1766566799999}, {"open_time": 1766566800000, "open": 75.58, "high": 75.95, "low": 75.58, "close": 75.95, "volume": 2.061, "close_time": 1766570399999}, {"open_time": 1766570400000, "open": 76.21, "high": 76.21, "low": 76.21, "close": 76.21, "volume": 0.807, "close_time": 1766573999999}, {"open_time": 1766574000000, "open": 76.21, "high": 76.21, "low": 76.21, "close": 76.21, "volume": 0.0, "close_time": 1766577599999}, {"open_time": 1766577600000, "open": 76.21, "high": 76.21, "low": 76.21, "close": 76.21, "volume": 0.27, "close_time": 1766581199999}, {"open_time": 1766581200000, "open": 76.46, "high": 76.46, "low": 76.35, "close": 76.35, "volume": 5.717, "close_time": 1766584799999}, {"open_time": 1766584800000, "open": 77.13, "high": 77.14, "low": 75.37, "close": 75.37, "volume": 2.837, "close_time": 1766588399999}, {"open_time": 1766588400000, "open": 75.37, "high": 76.22, "low": 75.37, "close": 76.22, "volume": 0.519, "close_time": 1766591999999}, {"open_time": 1766592000000, "open": 76.22, "high": 76.22, "low": 76.22, "close": 76.22, "volume": 0.0, "close_time": 1766595599999}, {"open_time": 1766595600000, "open": 76.56, "high": 76.57, "low": 75.25, "close": 75.25, "volume": 19.506, "close_time": 1766599199999}, {"open_time": 1766599200000, "open": 75.68, "high": 75.99, "low": 75.68, "close": 75.99, "volume": 3.348, "close_time": 1766602799999}, {"open_time": 1766602800000, "open": 76.0, "high": 76.28, "low": 75.38, "close": 75.88, "volume": 9.142, "close_time": 1766606399999}, {"open_time": 1766606400000, "open": 75.74, "high": 76.72, "low": 75.45, "close": 75.82, "volume": 13.527, "close_time": 1766609999999}, {"open_time": 1766610000000, "open": 75.57, "high": 76.23, "low": 75.45, "close": 75.45, "volume": 9.188, "close_time": 1766613599999}, {"open_time": 1766613600000, "open": 75.41, "high": 76.5, "low": 75.41, "close": 75.92, "volume": 1.582, "close_time": 1766617199999}, {"open_time": 1766617200000, "open": 75.92, "high": 75.92, "low": 75.92, "close": 75.92, "volume": 0.0, "close_time": 1766620799999}, {"open_time": 1766620800000, "open": 75.34, "high": 76.47, "low": 75.34, "close": 76.47, "volume": 7.035, "close_time": 1766624399999}, {"open_time": 1766624400000, "open": 75.34, "high": 75.34, "low": 75.34, "close": 75.34, "volume": 3.134, "close_time": 1766627999999}, {"open_time": 1766628000000, "open": 76.01, "high": 76.01, "low": 76.01, "close": 76.01, "volume": 0.049, "close_time": 1766631599999}, {"open_time": 1766631600000, "open": 76.66, "high": 76.66, "low": 76.2, "close": 76.2, "volume": 1.781, "close_time": 1766635199999}, {"open_time": 1766635200000, "open": 76.09, "high": 76.09, "low": 76.09, "close": 76.09, "volume": 0.254, "close_time": 1766638799999}, {"open_time": 1766638800000, "open": 75.95, "high": 75.95, "low": 75.95, "close": 75.95, "volume": 3.877, "close_time": 1766642399999}, {"open_time": 1766642400000, "open": 75.95, "high": 75.95, "low": 75.95, "close": 75.95, "volume": 0.0, "close_time": 1766645999999}, {"open_time": 1766646000000, "open": 75.95, "high": 75.95, "low": 75.95, "close": 75.95, "volume": 0.0, "close_time": 1766649599999}, {"open_time": 1766649600000, "open": 77.13, "high": 77.3, "low": 77.13, "close": 77.3, "volume": 2.714, "close_time": 1766653199999}, {"open_time": 1766653200000, "open": 77.3, "high": 77.3, "low": 77.3, "close": 77.3, "volume": 0.0, "close_time": 1766656799999}, {"open_time": 1766656800000, "open": 77.3, "high": 77.3, "low": 77.3, "close": 77.3, "volume": 0.0, "close_time": 1766660399999}, {"open_time": 1766660400000, "open": 77.3, "high": 77.3, "low": 77.3, "close": 77.3, "volume": 0.0, "close_time": 1766663999999}, {"open_time": 1766664000000, "open": 76.21, "high": 76.95, "low": 76.21, "close": 76.95, "volume": 16.989, "close_time": 1766667599999}, {"open_time": 1766667600000, "open": 76.2, "high": 76.2, "low": 75.98, "close": 75.98, "volume": 7.971, "close_time": 1766671199999}, {"open_time": 1766671200000, "open": 75.98, "high": 75.98, "low": 75.98, "close": 75.98, "volume": 0.0, "close_time": 1766674799999}, {"open_time": 1766674800000, "open": 76.95, "high": 76.95, "low": 76.95, "close": 76.95, "volume": 3.397, "close_time": 1766678399999}, {"open_time": 1766678400000, "open": 77.36, "high": 77.37, "low": 77.33, "close": 77.33, "volume": 46.454, "close_time": 1766681999999}, {"open_time": 1766682000000, "open": 76.8, "high": 76.8, "low": 76.8, "close": 76.8, "volume": 2.575, "close_time": 1766685599999}, {"open_time": 1766685600000, "open": 77.4, "high": 77.96, "low": 77.4, "close": 77.73, "volume": 0.627, "close_time": 1766689199999}, {"open_time": 1766689200000, "open": 77.92, "high": 77.92, "low": 77.31, "close": 77.38, "volume": 18.232, "close_time": 1766692799999}, {"open_time": 1766692800000, "open": 77.08, "high": 77.08, "low": 77.08, "close": 77.08, "volume": 0.6, "close_time": 1766696399999}, {"open_time": 1766696400000, "open": 76.7, "high": 77.48, "low": 76.7, "close": 77.48, "volume": 3.17, "close_time": 1766699999999}, {"open_time": 1766700000000, "open": 76.68, "high": 77.0, "low": 76.68, "close": 76.78, "volume": 13.072, "close_time": 1766703599999}, {"open_time": 1766703600000, "open": 75.9, "high": 76.31, "low": 75.63, "close": 75.91, "volume": 12.788, "close_time": 1766707199999}, {"open_time": 1766707200000, "open": 75.56, "high": 76.61, "low": 75.4, "close": 76.21, "volume": 25.395, "close_time": 1766710799999}, {"open_time": 1766710800000, "open": 76.82, "high": 76.83, "low": 76.82, "close": 76.83, "volume": 6.492, "close_time": 1766714399999}, {"open_time": 1766714400000, "open": 77.36, "high": 78.15, "low": 77.36, "close": 77.4, "volume": 41.928, "close_time": 1766717999999}, {"open_time": 1766718000000, "open": 77.39, "high": 78.08, "low": 77.39, "close": 78.08, "volume": 2.89, "close_time": 1766721599999}, {"open_time": 1766721600000, "open": 78.04, "high": 78.09, "low": 77.35, "close": 78.09, "volume": 23.205, "close_time": 1766725199999}, {"open_time": 1766725200000, "open": 77.67, "high": 77.67, "low": 77.67, "close": 77.67, "volume": 3.091, "close_time": 1766728799999}, {"open_time": 1766728800000, "open": 78.06, "high": 78.06, "low": 77.97, "close": 77.97, "volume": 0.722, "close_time": 1766732399999}, {"open_time": 1766732400000, "open": 77.71, "high": 77.71, "low": 77.22, "close": 77.22, "volume": 3.19, "close_time": 1766735999999}, {"open_time": 1766736000000, "open": 77.22, "high": 77.22, "low": 77.22, "close": 77.22, "volume": 0.0, "close_time": 1766739599999}, {"open_time": 1766739600000, "open": 76.88, "high": 77.19, "low": 76.71, "close": 77.19, "volume": 4.218, "close_time": 1766743199999}, {"open_time": 1766743200000, "open": 77.19, "high": 77.19, "low": 77.19, "close": 77.19, "volume": 0.0, "close_time": 1766746799999}, {"open_time": 1766746800000, "open": 77.19, "high": 77.19, "low": 77.19, "close": 77.19, "volume": 0.0, "close_time": 1766750399999}, {"open_time": 1766750400000, "open": 76.81, "high": 77.34, "low": 76.81, "close": 77.34, "volume": 4.113, "close_time": 1766753999999}, {"open_time": 1766754000000, "open": 77.76, "high": 77.76, "low": 77.76, "close": 77.76, "volume": 0.038, "close_time": 1766757599999}, {"open_time": 1766757600000, "open": 77.39, "high": 77.88, "low": 75.68, "close": 75.68, "volume": 15.003, "close_time": 1766761199999}, {"open_time": 1766761200000, "open": 75.65, "high": 75.65, "low": 75.65, "close": 75.65, "volume": 9.624, "close_time": 1766764799999}, {"open_time": 1766764800000, "open": 75.65, "high": 75.65, "low": 75.65, "close": 75.65, "volume": 0.0, "close_time": 1766768399999}, {"open_time": 1766768400000, "open": 76.01, "high": 76.01, "low": 76.01, "close": 76.01, "volume": 2.5, "close_time": 1766771999999}, {"open_time": 1766772000000, "open": 76.01, "high": 76.01, "low": 76.01, "close": 76.01, "volume": 0.0, "close_time": 1766775599999}, {"open_time": 1766775600000, "open": 77.03, "high": 77.45, "low": 76.52, "close": 76.52, "volume": 0.698, "close_time": 1766779199999}, {"open_time": 1766779200000, "open": 76.65, "high": 77.3, "low": 76.64, "close": 76.64, "volume": 0.499, "close_time": 1766782799999}, {"open_time": 1766782800000, "open": 76.99, "high": 77.38, "low": 76.79, "close": 76.79, "volume": 13.989, "close_time": 1766786399999}, {"open_time": 1766786400000, "open": 77.48, "high": 77.48, "low": 77.48, "close": 77.48, "volume": 0.124, "close_time": 1766789999999}, {"open_time": 1766790000000, "open": 77.48, "high": 77.48, "low": 77.48, "close": 77.48, "volume": 0.0, "close_time": 1766793599999}, {"open_time": 1766793600000, "open": 76.8, "high": 77.82, "low": 76.44, "close": 76.84, "volume": 5.391, "close_time": 1766797199999}, {"open_time": 1766797200000, "open": 76.87, "high": 76.87, "low": 76.53, "close": 76.55, "volume": 6.569, "close_time": 1766800799999}, {"open_time": 1766800800000, "open": 77.31, "high": 77.31, "low": 77.31, "close": 77.31, "volume": 1.461, "close_time": 1766804399999}, {"open_time": 1766804400000, "open": 77.8, "high": 78.06, "low": 77.67, "close": 77.78, "volume": 4.496, "close_time": 1766807999999}, {"open_time": 1766808000000, "open": 76.94, "high": 77.62, "low": 76.94, "close": 77.62, "volume": 0.719, "close_time": 1766811599999}, {"open_time": 1766811600000, "open": 78.15, "high": 78.15, "low": 78.15, "close": 78.15, "volume": 0.31, "close_time": 1766815199999}, {"open_time": 1766815200000, "open": 78.1, "high": 78.1, "low": 77.28, "close": 78.01, "volume": 0.797, "close_time": 1766818799999}, {"open_time": 1766818800000, "open": 77.44, "high": 78.16, "low": 77.1, "close": 77.1, "volume": 6.804, "close_time": 1766822399999}, {"open_time": 1766822400000, "open": 77.05, "high": 77.07, "low": 76.81, "close": 76.94, "volume": 7.598, "close_time": 1766825999999}, {"open_time": 1766826000000, "open": 77.32, "high": 77.32, "low": 77.22, "close": 77.22, "volume": 14.937, "close_time": 1766829599999}, {"open_time": 1766829600000, "open": 77.47, "high": 77.82, "low": 77.08, "close": 77.82, "volume": 9.179, "close_time": 1766833199999}, {"open_time": 1766833200000, "open": 77.7, "high": 77.7, "low": 77.69, "close": 77.69, "volume": 2.893, "close_time": 1766836799999}, {"open_time": 1766836800000, "open": 78.05, "high": 78.17, "low": 77.65, "close": 77.98, "volume": 4.236, "close_time": 1766840399999}, {"open_time": 1766840400000, "open": 77.98, "high": 77.98, "low": 77.98, "close": 77.98, "volume": 0.0, "close_time": 1766843999999}, {"open_time": 1766844000000, "open": 78.24, "high": 78.81, "low": 78.24, "close": 78.81, "volume": 8.341, "close_time": 1766847599999}, {"open_time": 1766847600000, "open": 78.32, "high": 78.89, "low": 78.31, "close": 78.89, "volume": 2.826, "close_time": 1766851199999}, {"open_time": 1766851200000, "open": 78.89, "high": 78.9, "low": 78.89, "close": 78.9, "volume": 1.652, "close_time": 1766854799999}, {"open_time": 1766854800000, "open": 79.27, "high": 79.27, "low": 78.8, "close": 78.81, "volume": 4.702, "close_time": 1766858399999}, {"open_time": 1766858400000, "open": 79.1, "high": 79.3, "low": 79.0, "close": 79.0, "volume": 5.405, "close_time": 1766861999999}, {"open_time": 1766862000000, "open": 79.37, "high": 79.37, "low": 79.02, "close": 79.37, "volume": 1.973, "close_time": 1766865599999}, {"open_time": 1766865600000, "open": 79.37, "high": 79.37, "low": 79.37, "close": 79.37, "volume": 0.0, "close_time": 1766869199999}, {"open_time": 1766869200000, "open": 79.39, "high": 79.76, "low": 79.01, "close": 79.29, "volume": 6.141, "close_time": 1766872799999}, {"open_time": 1766872800000, "open": 79.36, "high": 80.58, "low": 79.33, "close": 79.33, "volume": 5.132, "close_time": 1766876399999}, {"open_time": 1766876400000, "open": 80.3, "high": 80.33, "low": 80.14, "close": 80.14, "volume": 2.812, "close_time": 1766879999999}, {"open_time": 1766880000000, "open": 79.85, "high": 80.42, "low": 79.85, "close": 80.42, "volume": 6.786, "close_time": 1766883599999}, {"open_time": 1766883600000, "open": 80.39, "high": 80.39, "low": 80.39, "close": 80.39, "volume": 0.263, "close_time": 1766887199999}, {"open_time": 1766887200000, "open": 79.86, "high": 80.29, "low": 79.8, "close": 79.82, "volume": 2.313, "close_time": 1766890799999}, {"open_time": 1766890800000, "open": 79.82, "high": 79.82, "low": 79.35, "close": 79.35, "volume": 0.891, "close_time": 1766894399999}, {"open_time": 1766894400000, "open": 80.02, "high": 80.02, "low": 78.83, "close": 78.83, "volume": 3.4, "close_time": 1766897999999}, {"open_time": 1766898000000, "open": 78.81, "high": 79.71, "low": 78.81, "close": 79.71, "volume": 1.15, "close_time": 1766901599999}, {"open_time": 1766901600000, "open": 78.81, "high": 78.81, "low": 78.81, "close": 78.81, "volume": 0.3, "close_time": 1766905199999}, {"open_time": 1766905200000, "open": 80.0, "high": 80.0, "low": 79.48, "close": 79.48, "volume": 0.423, "close_time": 1766908799999}, {"open_time": 1766908800000, "open": 80.11, "high": 80.11, "low": 79.73, "close": 79.73, "volume": 1.16, "close_time": 1766912399999}, {"open_time": 1766912400000, "open": 79.2, "high": 79.2, "low": 79.2, "close": 79.2, "volume": 5.527, "close_time": 1766915999999}, {"open_time": 1766916000000, "open": 79.2, "high": 79.2, "low": 79.2, "close": 79.2, "volume": 0.0, "close_time": 1766919599999}, {"open_time": 1766919600000, "open": 79.54, "high": 79.54, "low": 79.54, "close": 79.54, "volume": 0.142, "close_time": 1766923199999}, {"open_time": 1766923200000, "open": 79.54, "high": 79.54, "low": 79.54, "close": 79.54, "volume": 0.0, "close_time": 1766926799999}, {"open_time": 1766926800000, "open": 79.54, "high": 79.54, "low": 79.54, "close": 79.54, "volume": 0.0, "close_time": 1766930399999}, {"open_time": 1766930400000, "open": 79.57, "high": 79.57, "low": 79.57, "close": 79.57, "volume": 0.063, "close_time": 1766933999999}, {"open_time": 1766934000000, "open": 79.59, "high": 79.59, "low": 79.59, "close": 79.59, "volume": 0.169, "close_time": 1766937599999}, {"open_time": 1766937600000, "open": 79.46, "high": 79.85, "low": 79.46, "close": 79.85, "volume": 0.575, "close_time": 1766941199999}, {"open_time": 1766941200000, "open": 79.93, "high": 79.93, "low": 79.25, "close": 79.25, "volume": 1.694, "close_time": 1766944799999}, {"open_time": 1766944800000, "open": 79.19, "high": 79.19, "low": 78.43, "close": 78.43, "volume": 8.448, "close_time": 1766948399999}, {"open_time": 1766948400000, "open": 79.39, "high": 80.25, "low": 78.36, "close": 78.36, "volume": 1.627, "close_time": 1766951999999}, {"open_time": 1766952000000, "open": 79.84, "high": 79.84, "low": 79.84, "close": 79.84, "volume": 0.075, "close_time": 1766955599999}, {"open_time": 1766955600000, "open": 79.9, "high": 79.9, "low": 79.9, "close": 79.9, "volume": 0.458, "close_time": 1766959199999}, {"open_time": 1766959200000, "open": 79.9, "high": 79.9, "low": 79.9, "close": 79.9, "volume": 0.0, "close_time": 1766962799999}, {"open_time": 1766962800000, "open": 78.43, "high": 79.6, "low": 78.43, "close": 78.45, "volume": 4.588, "close_time": 1766966399999}, {"open_time": 1766966400000, "open": 78.5, "high": 80.27, "low": 78.49, "close": 80.12, "volume": 6.806, "close_time": 1766969999999}, {"open_time": 1766970000000, "open": 80.05, "high": 80.05, "low": 79.07, "close": 79.23, "volume": 6.611, "close_time": 1766973599999}, {"open_time": 1766973600000, "open": 79.53, "high": 79.53, "low": 78.87, "close": 79.06, "volume": 5.916, "close_time": 1766977199999}, {"open_time": 1766977200000, "open": 79.71, "high": 80.23, "low": 79.71, "close": 80.23, "volume": 3.163, "close_time": 1766980799999}, {"open_time": 1766980800000, "open": 79.95, "high": 79.95, "low": 79.64, "close": 79.95, "volume": 3.022, "close_time": 1766984399999}, {"open_time": 1766984400000, "open": 79.88, "high": 80.21, "low": 79.85, "close": 80.17, "volume": 150.648, "close_time": 1766987999999}, {"open_time": 1766988000000, "open": 80.1, "high": 80.28, "low": 80.1, "close": 80.28, "volume": 0.205, "close_time": 1766991599999}, {"open_time": 1766991600000, "open": 79.1, "high": 79.94, "low": 78.57, "close": 79.94, "volume": 4.923, "close_time": 1766995199999}, {"open_time": 1766995200000, "open": 79.94, "high": 79.94, "low": 79.94, "close": 79.94, "volume": 0.0, "close_time": 1766998799999}, {"open_time": 1766998800000, "open": 78.43, "high": 78.43, "low": 77.67, "close": 77.67, "volume": 2.549, "close_time": 1767002399999}, {"open_time": 1767002400000, "open": 77.84, "high": 77.84, "low": 77.84, "close": 77.84, "volume": 0.884, "close_time": 1767005999999}, {"open_time": 1767006000000, "open": 78.8, "high": 78.81, "low": 78.8, "close": 78.81, "volume": 6.808, "close_time": 1767009599999}, {"open_time": 1767009600000, "open": 77.84, "high": 77.84, "low": 77.1, "close": 77.45, "volume": 5.827, "close_time": 1767013199999}, {"open_time": 1767013200000, "open": 77.53, "high": 77.53, "low": 77.53, "close": 77.53, "volume": 3.856, "close_time": 1767016799999}, {"open_time": 1767016800000, "open": 78.91, "high": 78.91, "low": 77.82, "close": 78.09, "volume": 31.021, "close_time": 1767020399999}, {"open_time": 1767020400000, "open": 78.1, "high": 79.15, "low": 78.1, "close": 79.15, "volume": 10.378, "close_time": 1767023999999}, {"open_time": 1767024000000, "open": 78.13, "high": 78.15, "low": 77.64, "close": 78.15, "volume": 12.203, "close_time": 1767027599999}, {"open_time": 1767027600000, "open": 78.05, "high": 78.19, "low": 77.66, "close": 78.1, "volume": 27.472, "close_time": 1767031199999}, {"open_time": 1767031200000, "open": 79.2, "high": 79.38, "low": 78.36, "close": 79.38, "volume": 2.107, "close_time": 1767034799999}, {"open_time": 1767034800000, "open": 79.16, "high": 79.16, "low": 77.63, "close": 77.63, "volume": 2.862, "close_time": 1767038399999}, {"open_time": 1767038400000, "open": 78.23, "high": 78.23, "low": 77.7, "close": 77.7, "volume": 2.037, "close_time": 1767041999999}, {"open_time": 1767042000000, "open": 78.32, "high": 78.45, "low": 78.32, "close": 78.45, "volume": 3.466, "close_time": 1767045599999}, {"open_time": 1767045600000, "open": 78.45, "high": 78.45, "low": 78.45, "close": 78.45, "volume": 0.0, "close_time": 1767049199999}, {"open_time": 1767049200000, "open": 78.27, "high": 78.88, "low": 78.26, "close": 78.6, "volume": 4.103, "close_time": 1767052799999}, {"open_time": 1767052800000, "open": 79.11, "high": 79.4, "low": 77.67, "close": 78.62, "volume": 6.357, "close_time": 1767056399999}, {"open_time": 1767056400000, "open": 78.9, "high": 78.9, "low": 78.48, "close": 78.48, "volume": 0.42, "close_time": 1767059999999}, {"open_time": 1767060000000, "open": 77.99, "high": 77.99, "low": 77.99, "close": 77.99, "volume": 0.724, "close_time": 1767063599999}, {"open_time": 1767063600000, "open": 77.79, "high": 78.77, "low": 77.79, "close": 78.77, "volume": 0.38, "close_time": 1767067199999}, {"open_time": 1767067200000, "open": 78.77, "high": 78.77, "low": 78.77, "close": 78.77, "volume": 0.0, "close_time": 1767070799999}, {"open_time": 1767070800000, "open": 78.77, "high": 78.77, "low": 78.77, "close": 78.77, "volume": 0.0, "close_time": 1767074399999}, {"open_time": 1767074400000, "open": 78.87, "high": 78.87, "low": 78.87, "close": 78.87, "volume": 0.127, "close_time": 1767077999999}, {"open_time": 1767078000000, "open": 78.82, "high": 78.82, "low": 78.82, "close": 78.82, "volume": 0.025, "close_time": 1767081599999}, {"open_time": 1767081600000, "open": 78.09, "high": 78.09, "low": 78.09, "close": 78.09, "volume": 0.121, "close_time": 1767085199999}, {"open_time": 1767085200000, "open": 77.92, "high": 78.45, "low": 77.92, "close": 78.45, "volume": 3.098, "close_time": 1767088799999}, {"open_time": 1767088800000, "open": 78.09, "high": 78.09, "low": 78.09, "close": 78.09, "volume": 0.774, "close_time": 1767092399999}, {"open_time": 1767092400000, "open": 78.59, "high": 78.8, "low": 78.45, "close": 78.45, "volume": 8.191, "close_time": 1767095999999}, {"open_time": 1767096000000, "open": 77.96, "high": 77.96, "low": 77.96, "close": 77.96, "volume": 0.768, "close_time": 1767099599999}, {"open_time": 1767099600000, "open": 77.96, "high": 77.96, "low": 77.96, "close": 77.96, "volume": 0.0, "close_time": 1767103199999}, {"open_time": 1767103200000, "open": 79.38, "high": 79.38, "low": 77.89, "close": 78.56, "volume": 7.992, "close_time": 1767106799999}, {"open_time": 1767106800000, "open": 78.6, "high": 78.6, "low": 78.16, "close": 78.16, "volume": 4.526, "close_time": 1767110399999}, {"open_time": 1767110400000, "open": 79.18, "high": 79.18, "low": 78.28, "close": 78.35, "volume": 1.462, "close_time": 1767113999999}, {"open_time": 1767114000000, "open": 78.18, "high": 78.18, "low": 78.18, "close": 78.18, "volume": 0.164, "close_time": 1767117599999}, {"open_time": 1767117600000, "open": 78.0, "high": 79.08, "low": 77.9, "close": 77.91, "volume": 4.812, "close_time": 1767121199999}, {"open_time": 1767121200000, "open": 77.99, "high": 78.27, "low": 77.95, "close": 77.95, "volume": 4.882, "close_time": 1767124799999}, {"open_time": 1767124800000, "open": 78.49, "high": 78.49, "low": 78.09, "close": 78.09, "volume": 0.376, "close_time": 1767128399999}, {"open_time": 1767128400000, "open": 78.65, "high": 78.66, "low": 78.65, "close": 78.66, "volume": 3.807, "close_time": 1767131999999}, {"open_time": 1767132000000, "open": 78.62, "high": 79.27, "low": 77.96, "close": 78.04, "volume": 14.381, "close_time": 1767135599999}, {"open_time": 1767135600000, "open": 78.71, "high": 79.2, "low": 77.99, "close": 78.56, "volume": 9.939, "close_time": 1767139199999}, {"open_time": 1767139200000, "open": 79.14, "high": 79.14, "low": 77.61, "close": 78.21, "volume": 11.267, "close_time": 1767142799999}, {"open_time": 1767142800000, "open": 78.21, "high": 78.21, "low": 78.21, "close": 78.21, "volume": 0.0, "close_time": 1767146399999}, {"open_time": 1767146400000, "open": 78.18, "high": 78.27, "low": 78.18, "close": 78.27, "volume": 10.514, "close_time": 1767149999999}, {"open_time": 1767150000000, "open": 77.91, "high": 77.91, "low": 77.91, "close": 77.91, "volume": 0.103, "close_time": 1767153599999}, {"open_time": 1767153600000, "open": 78.04, "high": 78.04, "low": 78.04, "close": 78.04, "volume": 1.0, "close_time": 1767157199999}, {"open_time": 1767157200000, "open": 78.14, "high": 78.14, "low": 78.03, "close": 78.03, "volume": 1.226, "close_time": 1767160799999}, {"open_time": 1767160800000, "open": 78.2, "high": 78.2, "low": 78.2, "close": 78.2, "volume": 0.794, "close_time": 1767164399999}, {"open_time": 1767164400000, "open": 78.2, "high": 78.2, "low": 78.2, "close": 78.2, "volume": 0.0, "close_time": 1767167999999}, {"open_time": 1767168000000, "open": 78.2, "high": 78.2, "low": 78.2, "close": 78.2, "volume": 0.0, "close_time": 1767171599999}, {"open_time": 1767171600000, "open": 78.2, "high": 79.08, "low": 78.11, "close": 78.11, "volume": 5.398, "close_time": 1767175199999}, {"open_time": 1767175200000, "open": 78.11, "high": 78.11, "low": 78.11, "close": 78.11, "volume": 0.0, "close_time": 1767178799999}, {"open_time": 1767178800000, "open": 78.11, "high": 78.11, "low": 78.11, "close": 78.11, "volume": 0.0, "close_time": 1767182399999}, {"open_time": 1767182400000, "open": 78.11, "high": 78.11, "low": 78.11, "close": 78.11, "volume": 0.0, "close_time": 1767185999999}, {"open_time": 1767186000000, "open": 78.11, "high": 78.11, "low": 78.11, "close": 78.11, "volume": 0.0, "close_time": 1767189599999}, {"open_time": 1767189600000, "open": 78.36, "high": 78.37, "low": 78.14, "close": 78.14, "volume": 0.643, "close_time": 1767193199999}, {"open_time": 1767193200000, "open": 77.77, "high": 77.81, "low": 77.77, "close": 77.81, "volume": 7.738, "close_time": 1767196799999}, {"open_time": 1767196800000, "open": 78.19, "high": 78.34, "low": 77.01, "close": 77.01, "volume": 31.792, "close_time": 1767200399999}, {"open_time": 1767200400000, "open": 76.63, "high": 77.45, "low": 76.45, "close": 77.45, "volume": 2.935, "close_time": 1767203999999}, {"open_time": 1767204000000, "open": 77.45, "high": 77.45, "low": 77.45, "close": 77.45, "volume": 0.0, "close_time": 1767207599999}, {"open_time": 1767207600000, "open": 77.33, "high": 77.87, "low": 76.85, "close": 77.87, "volume": 6.884, "close_time": 1767211199999}, {"open_time": 1767211200000, "open": 76.91, "high": 76.91, "low": 76.91, "close": 76.91, "volume": 2.774, "close_time": 1767214799999}, {"open_time": 1767214800000, "open": 76.61, "high": 76.71, "low": 76.61, "close": 76.69, "volume": 6.133, "close_time": 1767218399999}, {"open_time": 1767218400000, "open": 76.72, "high": 76.72, "low": 76.72, "close": 76.72, "volume": 0.041, "close_time": 1767221999999}, {"open_time": 1767222000000, "open": 78.01, "high": 78.2, "low": 76.48, "close": 78.2, "volume": 1.975, "close_time": 1767225599999}, {"open_time": 1767225600000, "open": 76.83, "high": 78.3, "low": 76.48, "close": 78.21, "volume": 3.781, "close_time": 1767229199999}, {"open_time": 1767229200000, "open": 76.48, "high": 78.41, "low": 76.48, "close": 78.41, "volume": 2.683, "close_time": 1767232799999}, {"open_time": 1767232800000, "open": 76.48, "high": 78.07, "low": 76.48, "close": 77.17, "volume": 18.71, "close_time": 1767236399999}, {"open_time": 1767236400000, "open": 77.17, "high": 77.17, "low": 77.17, "close": 77.17, "volume": 2.112, "close_time": 1767239999999}, {"open_time": 1767240000000, "open": 77.93, "high": 78.25, "low": 76.76, "close": 76.82, "volume": 1.62, "close_time": 1767243599999}, {"open_time": 1767243600000, "open": 76.64, "high": 78.16, "low": 76.63, "close": 76.81, "volume": 11.572, "close_time": 1767247199999}, {"open_time": 1767247200000, "open": 77.31, "high": 78.33, "low": 76.93, "close": 77.22, "volume": 1.272, "close_time": 1767250799999}, {"open_time": 1767250800000, "open": 78.24, "high": 78.53, "low": 77.14, "close": 78.53, "volume": 0.514, "close_time": 1767254399999}, {"open_time": 1767254400000, "open": 77.11, "high": 78.45, "low": 77.02, "close": 77.21, "volume": 0.782, "close_time": 1767257999999}, {"open_time": 1767258000000, "open": 77.03, "high": 78.45, "low": 77.03, "close": 77.79, "volume": 3.385, "close_time": 1767261599999}, {"open_time": 1767261600000, "open": 77.3, "high": 78.49, "low": 77.07, "close": 77.23, "volume": 6.529, "close_time": 1767265199999}, {"open_time": 1767265200000, "open": 78.17, "high": 78.17, "low": 77.05, "close": 78.09, "volume": 0.977, "close_time": 1767268799999}, {"open_time": 1767268800000, "open": 77.52, "high": 78.15, "low": 77.33, "close": 78.06, "volume": 1.413, "close_time": 1767272399999}, {"open_time": 1767272400000, "open": 77.29, "high": 78.28, "low": 77.29, "close": 78.16, "volume": 0.907, "close_time": 1767275999999}, {"open_time": 1767276000000, "open": 77.69, "high": 78.56, "low": 77.5, "close": 78.21, "volume": 4.149, "close_time": 1767279599999}, {"open_time": 1767279600000, "open": 78.56, "high": 78.57, "low": 78.21, "close": 78.39, "volume": 4.735, "close_time": 1767283199999}, {"open_time": 1767283200000, "open": 79.06, "high": 79.06, "low": 79.06, "close": 79.06, "volume": 1.391, "close_time": 1767286799999}, {"open_time": 1767286800000, "open": 79.18, "high": 79.18, "low": 78.8, "close": 78.8, "volume": 1.389, "close_time": 1767290399999}, {"open_time": 1767290400000, "open": 78.51, "high": 79.12, "low": 78.51, "close": 79.12, "volume": 83.125, "close_time": 1767293999999}, {"open_time": 1767294000000, "open": 79.31, "high": 79.35, "low": 79.16, "close": 79.35, "volume": 6.652, "close_time": 1767297599999}, {"open_time": 1767297600000, "open": 79.43, "high": 79.5, "low": 79.43, "close": 79.5, "volume": 5.418, "close_time": 1767301199999}, {"open_time": 1767301200000, "open": 79.63, "high": 79.63, "low": 78.94, "close": 79.59, "volume": 3.816, "close_time": 1767304799999}, {"open_time": 1767304800000, "open": 79.75, "high": 79.76, "low": 79.39, "close": 79.76, "volume": 4.888, "close_time": 1767308399999}, {"open_time": 1767308400000, "open": 79.95, "high": 80.29, "low": 79.51, "close": 79.93, "volume": 30.951, "close_time": 1767311999999}, {"open_time": 1767312000000, "open": 79.37, "high": 80.28, "low": 79.28, "close": 80.23, "volume": 3.575, "close_time": 1767315599999}, {"open_time": 1767315600000, "open": 79.24, "high": 79.24, "low": 79.24, "close": 79.24, "volume": 2.514, "close_time": 1767319199999}, {"open_time": 1767319200000, "open": 80.3, "high": 80.3, "low": 79.85, "close": 79.85, "volume": 2.675, "close_time": 1767322799999}, {"open_time": 1767322800000, "open": 80.21, "high": 80.21, "low": 79.99, "close": 79.99, "volume": 3.241, "close_time": 1767326399999}, {"open_time": 1767326400000, "open": 79.73, "high": 80.02, "low": 79.73, "close": 80.02, "volume": 1.311, "close_time": 1767329999999}, {"open_time": 1767330000000, "open": 79.89, "high": 79.89, "low": 79.86, "close": 79.86, "volume": 0.277, "close_time": 1767333599999}, {"open_time": 1767333600000, "open": 79.86, "high": 79.86, "low": 79.86, "close": 79.86, "volume": 0.0, "close_time": 1767337199999}, {"open_time": 1767337200000, "open": 79.81, "high": 79.81, "low": 79.31, "close": 79.31, "volume": 6.32, "close_time": 1767340799999}, {"open_time": 1767340800000, "open": 79.48, "high": 79.48, "low": 79.12, "close": 79.12, "volume": 3.208, "close_time": 1767344399999}, {"open_time": 1767344400000, "open": 79.33, "high": 80.63, "low": 79.33, "close": 80.62, "volume": 16.774, "close_time": 1767347999999}, {"open_time": 1767348000000, "open": 80.17, "high": 80.17, "low": 80.17, "close": 80.17, "volume": 3.145, "close_time": 1767351599999}, {"open_time": 1767351600000, "open": 80.38, "high": 80.38, "low": 79.68, "close": 79.68, "volume": 2.661, "close_time": 1767355199999}, {"open_time": 1767355200000, "open": 79.68, "high": 79.68, "low": 79.68, "close": 79.68, "volume": 0.0, "close_time": 1767358799999}, {"open_time": 1767358800000, "open": 79.68, "high": 79.68, "low": 79.68, "close": 79.68, "volume": 0.0, "close_time": 1767362399999}, {"open_time": 1767362400000, "open": 80.34, "high": 80.97, "low": 79.81, "close": 80.6, "volume": 49.025, "close_time": 1767365999999}, {"open_time": 1767366000000, "open": 80.45, "high": 80.45, "low": 79.98, "close": 79.98, "volume": 12.863, "close_time": 1767369599999}, {"open_time": 1767369600000, "open": 80.68, "high": 81.22, "low": 80.68, "close": 81.0, "volume": 20.442, "close_time": 1767373199999}, {"open_time": 1767373200000, "open": 81.55, "high": 81.55, "low": 81.02, "close": 81.02, "volume": 4.363, "close_time": 1767376799999}, {"open_time": 1767376800000, "open": 81.02, "high": 81.02, "low": 81.02, "close": 81.02, "volume": 0.0, "close_time": 1767380399999}, {"open_time": 1767380400000, "open": 81.41, "high": 81.41, "low": 80.76, "close": 80.76, "volume": 3.923, "close_time": 1767383999999}, {"open_time": 1767384000000, "open": 81.02, "high": 81.02, "low": 81.02, "close": 81.02, "volume": 0.059, "close_time": 1767387599999}, {"open_time": 1767387600000, "open": 81.01, "high": 81.8, "low": 81.01, "close": 81.8, "volume": 7.566, "close_time": 1767391199999}, {"open_time": 1767391200000, "open": 81.86, "high": 82.2, "low": 81.62, "close": 81.78, "volume": 40.061, "close_time": 1767394799999}, {"open_time": 1767394800000, "open": 82.24, "high": 82.24, "low": 82.0, "close": 82.0, "volume": 15.06, "close_time": 1767398399999}, {"open_time": 1767398400000, "open": 81.76, "high": 82.25, "low": 81.58, "close": 82.25, "volume": 11.385, "close_time": 1767401999999}, {"open_time": 1767402000000, "open": 82.24, "high": 82.53, "low": 82.24, "close": 82.53, "volume": 4.162, "close_time": 1767405599999}, {"open_time": 1767405600000, "open": 82.61, "high": 82.75, "low": 82.09, "close": 82.72, "volume": 11.343, "close_time": 1767409199999}, {"open_time": 1767409200000, "open": 82.56, "high": 82.56, "low": 82.56, "close": 82.56, "volume": 0.254, "close_time": 1767412799999}, {"open_time": 1767412800000, "open": 82.67, "high": 82.67, "low": 82.53, "close": 82.53, "volume": 4.222, "close_time": 1767416399999}, {"open_time": 1767416400000, "open": 82.75, "high": 82.75, "low": 81.92, "close": 81.92, "volume": 9.772, "close_time": 1767419999999}, {"open_time": 1767420000000, "open": 82.17, "high": 82.17, "low": 82.06, "close": 82.13, "volume": 29.717, "close_time": 1767423599999}, {"open_time": 1767423600000, "open": 82.7, "high": 82.7, "low": 81.17, "close": 81.54, "volume": 9.67, "close_time": 1767427199999}, {"open_time": 1767427200000, "open": 82.67, "high": 82.67, "low": 80.84, "close": 80.84, "volume": 0.255, "close_time": 1767430799999}, {"open_time": 1767430800000, "open": 80.95, "high": 80.95, "low": 80.94, "close": 80.94, "volume": 1.482, "close_time": 1767434399999}, {"open_time": 1767434400000, "open": 80.94, "high": 80.94, "low": 80.94, "close": 80.94, "volume": 0.0, "close_time": 1767437999999}, {"open_time": 1767438000000, "open": 80.94, "high": 80.94, "low": 80.94, "close": 80.94, "volume": 0.0, "close_time": 1767441599999}, {"open_time": 1767441600000, "open": 82.08, "high": 82.09, "low": 82.02, "close": 82.02, "volume": 1.131, "close_time": 1767445199999}, {"open_time": 1767445200000, "open": 82.02, "high": 82.02, "low": 82.02, "close": 82.02, "volume": 0.0, "close_time": 1767448799999}, {"open_time": 1767448800000, "open": 81.65, "high": 81.65, "low": 80.85, "close": 81.23, "volume": 1.468, "close_time": 1767452399999}, {"open_time": 1767452400000, "open": 80.82, "high": 81.38, "low": 80.81, "close": 81.38, "volume": 6.381, "close_time": 1767455999999}, {"open_time": 1767456000000, "open": 82.34, "high": 82.34, "low": 81.77, "close": 81.77, "volume": 3.354, "close_time": 1767459599999}, {"open_time": 1767459600000, "open": 81.77, "high": 81.77, "low": 81.77, "close": 81.77, "volume": 0.0, "close_time": 1767463199999}, {"open_time": 1767463200000, "open": 82.71, "high": 82.71, "low": 81.73, "close": 81.99, "volume": 4.451, "close_time": 1767466799999}, {"open_time": 1767466800000, "open": 82.55, "high": 82.85, "low": 82.47, "close": 82.85, "volume": 3.76, "close_time": 1767470399999}, {"open_time": 1767470400000, "open": 82.82, "high": 82.82, "low": 82.82, "close": 82.82, "volume": 0.03, "close_time": 1767473999999}, {"open_time": 1767474000000, "open": 82.5, "high": 82.82, "low": 82.02, "close": 82.02, "volume": 2.063, "close_time": 1767477599999}, {"open_time": 1767477600000, "open": 82.71, "high": 82.79, "low": 81.9, "close": 81.93, "volume": 0.699, "close_time": 1767481199999}, {"open_time": 1767481200000, "open": 82.77, "high": 82.77, "low": 82.77, "close": 82.77, "volume": 0.051, "close_time": 1767484799999}, {"open_time": 1767484800000, "open": 82.67, "high": 82.84, "low": 81.87, "close": 82.76, "volume": 10.386, "close_time": 1767488399999}, {"open_time": 1767488400000, "open": 82.83, "high": 82.83, "low": 81.81, "close": 81.81, "volume": 10.797, "close_time": 1767491999999}, {"open_time": 1767492000000, "open": 81.86, "high": 81.88, "low": 81.86, "close": 81.88, "volume": 0.05, "close_time": 1767495599999}, {"open_time": 1767495600000, "open": 82.78, "high": 82.78, "low": 82.78, "close": 82.78, "volume": 0.033, "close_time": 1767499199999}, {"open_time": 1767499200000, "open": 82.78, "high": 82.78, "low": 82.78, "close": 82.78, "volume": 0.0, "close_time": 1767502799999}, {"open_time": 1767502800000, "open": 82.46, "high": 82.61, "low": 81.98, "close": 82.3, "volume": 0.783, "close_time": 1767506399999}, {"open_time": 1767506400000, "open": 82.67, "high": 82.67, "low": 82.27, "close": 82.27, "volume": 0.474, "close_time": 1767509999999}, {"open_time": 1767510000000, "open": 82.27, "high": 82.27, "low": 82.27, "close": 82.27, "volume": 0.0, "close_time": 1767513599999}, {"open_time": 1767513600000, "open": 81.73, "high": 81.99, "low": 81.39, "close": 81.43, "volume": 16.427, "close_time": 1767517199999}, {"open_time": 1767517200000, "open": 81.42, "high": 81.42, "low": 81.42, "close": 81.42, "volume": 2.335, "close_time": 1767520799999}, {"open_time": 1767520800000, "open": 82.7, "high": 82.78, "low": 81.5, "close": 81.5, "volume": 5.005, "close_time": 1767524399999}, {"open_time": 1767524400000, "open": 82.64, "high": 82.64, "low": 82.64, "close": 82.64, "volume": 0.133, "close_time": 1767527999999}, {"open_time": 1767528000000, "open": 82.6, "high": 82.93, "low": 82.6, "close": 82.92, "volume": 19.8, "close_time": 1767531599999}, {"open_time": 1767531600000, "open": 82.92, "high": 82.92, "low": 82.92, "close": 82.92, "volume": 0.0, "close_time": 1767535199999}, {"open_time": 1767535200000, "open": 83.03, "high": 83.03, "low": 83.03, "close": 83.03, "volume": 0.12, "close_time": 1767538799999}, {"open_time": 1767538800000, "open": 83.03, "high": 83.03, "low": 83.03, "close": 83.03, "volume": 0.0, "close_time": 1767542399999}, {"open_time": 1767542400000, "open": 83.03, "high": 83.03, "low": 83.03, "close": 83.03, "volume": 0.0, "close_time": 1767545999999}, {"open_time": 1767546000000, "open": 83.12, "high": 83.12, "low": 83.12, "close": 83.12, "volume": 1.0, "close_time": 1767549599999}, {"open_time": 1767549600000, "open": 82.65, "high": 83.74, "low": 82.39, "close": 82.64, "volume": 24.306, "close_time": 1767553199999}, {"open_time": 1767553200000, "open": 82.42, "high": 83.71, "low": 81.72, "close": 81.72, "volume": 21.435, "close_time": 1767556799999}, {"open_time": 1767556800000, "open": 81.73, "high": 81.73, "low": 81.73, "close": 81.73, "volume": 0.979, "close_time": 1767560399999}, {"open_time": 1767560400000, "open": 81.73, "high": 81.73, "low": 81.73, "close": 81.73, "volume": 0.0, "close_time": 1767563999999}, {"open_time": 1767564000000, "open": 81.7, "high": 82.0, "low": 81.7, "close": 82.0, "volume": 8.272, "close_time": 1767567599999}, {"open_time": 1767567600000, "open": 82.0, "high": 83.56, "low": 81.37, "close": 81.37, "volume": 1.614, "close_time": 1767571199999}, {"open_time": 1767571200000, "open": 81.37, "high": 83.6, "low": 81.37, "close": 83.56, "volume": 5.277, "close_time": 1767574799999}, {"open_time": 1767574800000, "open": 83.53, "high": 83.58, "low": 81.41, "close": 83.53, "volume": 0.958, "close_time": 1767578399999}, {"open_time": 1767578400000, "open": 83.57, "high": 83.57, "low": 81.43, "close": 81.43, "volume": 7.261, "close_time": 1767581999999}, {"open_time": 1767582000000, "open": 81.42, "high": 83.57, "low": 81.42, "close": 81.55, "volume": 5.567, "close_time": 1767585599999}, {"open_time": 1767585600000, "open": 83.48, "high": 83.58, "low": 83.48, "close": 83.58, "volume": 0.183, "close_time": 1767589199999}, {"open_time": 1767589200000, "open": 81.4, "high": 83.43, "low": 81.4, "close": 83.43, "volume": 12.116, "close_time": 1767592799999}, {"open_time": 1767592800000, "open": 83.24, "high": 83.24, "low": 81.47, "close": 81.47, "volume": 2.959, "close_time": 1767596399999}, {"open_time": 1767596400000, "open": 81.47, "high": 81.47, "low": 81.47, "close": 81.47, "volume": 0.0, "close_time": 1767599999999}, {"open_time": 1767600000000, "open": 83.6, "high": 83.6, "low": 83.58, "close": 83.58, "volume": 6.198, "close_time": 1767603599999}, {"open_time": 1767603600000, "open": 83.58, "high": 83.58, "low": 83.58, "close": 83.58, "volume": 0.0, "close_time": 1767607199999}, {"open_time": 1767607200000, "open": 83.58, "high": 83.58, "low": 83.58, "close": 83.58, "volume": 0.0, "close_time": 1767610799999}, {"open_time": 1767610800000, "open": 83.58, "high": 83.58, "low": 83.58, "close": 83.58, "volume": 0.0, "close_time": 1767614399999}, {"open_time": 1767614400000, "open": 83.3, "high": 83.3, "low": 83.3, "close": 83.3, "volume": 0.179, "close_time": 1767617999999}, {"open_time": 1767618000000, "open": 83.53, "high": 83.53, "low": 83.53, "close": 83.53, "volume": 0.073, "close_time": 1767621599999}, {"open_time": 1767621600000, "open": 83.53, "high": 83.53, "low": 83.53, "close": 83.53, "volume": 0.0, "close_time": 1767625199999}, {"open_time": 1767625200000, "open": 83.6, "high": 83.6, "low": 83.46, "close": 83.58, "volume": 14.296, "close_time": 1767628799999}, {"open_time": 1767628800000, "open": 83.58, "high": 83.58, "low": 83.58, "close": 83.58, "volume": 0.0, "close_time": 1767632399999}, {"open_time": 1767632400000, "open": 83.58, "high": 83.58, "low": 83.58, "close": 83.58, "volume": 0.0, "close_time": 1767635999999}, {"open_time": 1767636000000, "open": 83.6, "high": 83.88, "low": 81.41, "close": 83.88, "volume": 21.437, "close_time": 1767639599999}, {"open_time": 1767639600000, "open": 83.88, "high": 84.03, "low": 82.73, "close": 82.73, "volume": 1.388, "close_time": 1767643199999}, {"open_time": 1767643200000, "open": 82.75, "high": 84.52, "low": 82.75, "close": 84.52, "volume": 8.299, "close_time": 1767646799999}, {"open_time": 1767646800000, "open": 83.09, "high": 84.52, "low": 83.09, "close": 84.39, "volume": 0.411, "close_time": 1767650399999}, {"open_time": 1767650400000, "open": 83.5, "high": 84.28, "low": 83.5, "close": 84.28, "volume": 7.768, "close_time": 1767653999999}, {"open_time": 1767654000000, "open": 83.6, "high": 83.6, "low": 83.59, "close": 83.59, "volume": 5.976, "close_time": 1767657599999}, {"open_time": 1767657600000, "open": 83.44, "high": 84.5, "low": 82.88, "close": 84.33, "volume": 11.491, "close_time": 1767661199999}, {"open_time": 1767661200000, "open": 84.0, "high": 84.21, "low": 83.62, "close": 83.88, "volume": 5.442, "close_time": 1767664799999}, {"open_time": 1767664800000, "open": 83.6, "high": 83.6, "low": 83.6, "close": 83.6, "volume": 0.548, "close_time": 1767668399999}, {"open_time": 1767668400000, "open": 83.99, "high": 83.99, "low": 82.91, "close": 82.91, "volume": 3.889, "close_time": 1767671999999}, {"open_time": 1767672000000, "open": 83.72, "high": 83.72, "low": 83.72, "close": 83.72, "volume": 0.071, "close_time": 1767675599999}, {"open_time": 1767675600000, "open": 84.07, "high": 84.43, "low": 83.74, "close": 84.43, "volume": 18.161, "close_time": 1767679199999}, {"open_time": 1767679200000, "open": 82.98, "high": 83.88, "low": 82.98, "close": 83.88, "volume": 3.24, "close_time": 1767682799999}, {"open_time": 1767682800000, "open": 83.42, "high": 83.42, "low": 82.92, "close": 83.17, "volume": 8.378, "close_time": 1767686399999}, {"open_time": 1767686400000, "open": 83.17, "high": 83.17, "low": 83.17, "close": 83.17, "volume": 0.0, "close_time": 1767689999999}, {"open_time": 1767690000000, "open": 82.98, "high": 83.29, "low": 82.97, "close": 83.29, "volume": 5.942, "close_time": 1767693599999}, {"open_time": 1767693600000, "open": 83.17, "high": 83.17, "low": 83.17, "close": 83.17, "volume": 0.824, "close_time": 1767697199999}, {"open_time": 1767697200000, "open": 83.52, "high": 83.78, "low": 83.51, "close": 83.78, "volume": 12.583, "close_time": 1767700799999}, {"open_time": 1767700800000, "open": 84.05, "high": 84.3, "low": 84.05, "close": 84.3, "volume": 10.205, "close_time": 1767704399999}, {"open_time": 1767704400000, "open": 84.09, "high": 84.24, "low": 83.84, "close": 83.84, "volume": 8.495, "close_time": 1767707999999}, {"open_time": 1767708000000, "open": 84.02, "high": 84.87, "low": 83.73, "close": 84.05, "volume": 36.203, "close_time": 1767711599999}, {"open_time": 1767711600000, "open": 83.81, "high": 84.35, "low": 83.53, "close": 83.53, "volume": 27.693, "close_time": 1767715199999}, {"open_time": 1767715200000, "open": 83.16, "high": 84.58, "low": 81.74, "close": 82.75, "volume": 8.132, "close_time": 1767718799999}, {"open_time": 1767718800000, "open": 82.44, "high": 83.82, "low": 81.36, "close": 81.36, "volume": 17.748, "close_time": 1767722399999}, {"open_time": 1767722400000, "open": 83.46, "high": 83.46, "low": 81.33, "close": 82.6, "volume": 5.501, "close_time": 1767725999999}, {"open_time": 1767726000000, "open": 83.61, "high": 83.62, "low": 81.39, "close": 83.42, "volume": 0.834, "close_time": 1767729599999}, {"open_time": 1767729600000, "open": 81.65, "high": 82.88, "low": 81.61, "close": 81.61, "volume": 18.666, "close_time": 1767733199999}, {"open_time": 1767733200000, "open": 83.67, "high": 84.11, "low": 83.67, "close": 84.11, "volume": 5.662, "close_time": 1767736799999}, {"open_time": 1767736800000, "open": 82.59, "high": 82.59, "low": 82.59, "close": 82.59, "volume": 2.362, "close_time": 1767740399999}, {"open_time": 1767740400000, "open": 84.17, "high": 84.18, "low": 82.42, "close": 82.42, "volume": 7.18, "close_time": 1767743999999}, {"open_time": 1767744000000, "open": 84.18, "high": 84.18, "low": 82.39, "close": 83.71, "volume": 17.287, "close_time": 1767747599999}, {"open_time": 1767747600000, "open": 83.61, "high": 84.09, "low": 82.92, "close": 82.92, "volume": 8.125, "close_time": 1767751199999}, {"open_time": 1767751200000, "open": 82.91, "high": 83.39, "low": 82.91, "close": 83.39, "volume": 12.566, "close_time": 1767754799999}, {"open_time": 1767754800000, "open": 83.62, "high": 83.62, "low": 82.61, "close": 82.61, "volume": 0.448, "close_time": 1767758399999}, {"open_time": 1767758400000, "open": 83.19, "high": 83.54, "low": 82.57, "close": 82.57, "volume": 1.341, "close_time": 1767761999999}, {"open_time": 1767762000000, "open": 83.03, "high": 83.03, "low": 83.02, "close": 83.02, "volume": 22.948, "close_time": 1767765599999}, {"open_time": 1767765600000, "open": 82.88, "high": 82.88, "low": 82.88, "close": 82.88, "volume": 6.227, "close_time": 1767769199999}, {"open_time": 1767769200000, "open": 82.94, "high": 82.94, "low": 82.93, "close": 82.93, "volume": 6.836, "close_time": 1767772799999}, {"open_time": 1767772800000, "open": 83.59, "high": 83.88, "low": 83.15, "close": 83.88, "volume": 9.825, "close_time": 1767776399999}, {"open_time": 1767776400000, "open": 83.69, "high": 84.11, "low": 82.65, "close": 82.65, "volume": 16.116, "close_time": 1767779999999}, {"open_time": 1767780000000, "open": 82.65, "high": 82.65, "low": 82.65, "close": 82.65, "volume": 0.0, "close_time": 1767783599999}, {"open_time": 1767783600000, "open": 82.48, "high": 82.48, "low": 82.48, "close": 82.48, "volume": 6.089, "close_time": 1767787199999}, {"open_time": 1767787200000, "open": 82.46, "high": 83.95, "low": 82.46, "close": 83.2, "volume": 8.26, "close_time": 1767790799999}, {"open_time": 1767790800000, "open": 83.2, "high": 83.2, "low": 83.2, "close": 83.2, "volume": 0.0, "close_time": 1767794399999}, {"open_time": 1767794400000, "open": 82.05, "high": 82.37, "low": 81.64, "close": 82.24, "volume": 23.002, "close_time": 1767797999999}, {"open_time": 1767798000000, "open": 82.8, "high": 82.82, "low": 81.52, "close": 81.52, "volume": 15.107, "close_time": 1767801599999}, {"open_time": 1767801600000, "open": 82.95, "high": 82.96, "low": 81.31, "close": 82.89, "volume": 14.252, "close_time": 1767805199999}, {"open_time": 1767805200000, "open": 81.75, "high": 81.98, "low": 81.75, "close": 81.98, "volume": 2.579, "close_time": 1767808799999}, {"open_time": 1767808800000, "open": 81.53, "high": 81.53, "low": 81.33, "close": 81.33, "volume": 0.319, "close_time": 1767812399999}, {"open_time": 1767812400000, "open": 82.99, "high": 83.22, "low": 81.26, "close": 82.18, "volume": 16.681, "close_time": 1767815999999}, {"open_time": 1767816000000, "open": 81.27, "high": 83.11, "low": 81.17, "close": 81.17, "volume": 50.207, "close_time": 1767819599999}, {"open_time": 1767819600000, "open": 81.45, "high": 82.9, "low": 81.17, "close": 81.46, "volume": 2.727, "close_time": 1767823199999}, {"open_time": 1767823200000, "open": 81.51, "high": 81.51, "low": 81.51, "close": 81.51, "volume": 2.576, "close_time": 1767826799999}, {"open_time": 1767826800000, "open": 81.2, "high": 81.66, "low": 81.2, "close": 81.66, "volume": 1.296, "close_time": 1767830399999}, {"open_time": 1767830400000, "open": 81.75, "high": 83.36, "low": 81.15, "close": 83.1, "volume": 10.602, "close_time": 1767833999999}, {"open_time": 1767834000000, "open": 83.03, "high": 83.04, "low": 81.39, "close": 82.11, "volume": 1.61, "close_time": 1767837599999}, {"open_time": 1767837600000, "open": 82.11, "high": 83.23, "low": 81.37, "close": 81.8, "volume": 72.177, "close_time": 1767841199999}, {"open_time": 1767841200000, "open": 82.03, "high": 82.04, "low": 81.38, "close": 81.38, "volume": 2.59, "close_time": 1767844799999}, {"open_time": 1767844800000, "open": 82.67, "high": 82.68, "low": 81.74, "close": 81.74, "volume": 2.219, "close_time": 1767848399999}, {"open_time": 1767848400000, "open": 81.34, "high": 81.34, "low": 81.34, "close": 81.34, "volume": 0.918, "close_time": 1767851999999}, {"open_time": 1767852000000, "open": 81.96, "high": 83.23, "low": 81.01, "close": 81.01, "volume": 86.536, "close_time": 1767855599999}, {"open_time": 1767855600000, "open": 80.7, "high": 82.34, "low": 80.47, "close": 81.42, "volume": 17.172, "close_time": 1767859199999}, {"open_time": 1767859200000, "open": 83.34, "high": 83.34, "low": 83.04, "close": 83.04, "volume": 0.252, "close_time": 1767862799999}, {"open_time": 1767862800000, "open": 80.4, "high": 80.4, "low": 80.4, "close": 80.4, "volume": 0.03, "close_time": 1767866399999}, {"open_time": 1767866400000, "open": 80.48, "high": 80.57, "low": 80.48, "close": 80.57, "volume": 0.926, "close_time": 1767869999999}, {"open_time": 1767870000000, "open": 80.67, "high": 80.67, "low": 80.65, "close": 80.65, "volume": 3.48, "close_time": 1767873599999}, {"open_time": 1767873600000, "open": 80.65, "high": 80.65, "low": 80.65, "close": 80.65, "volume": 0.0, "close_time": 1767877199999}, {"open_time": 1767877200000, "open": 81.4, "high": 81.41, "low": 80.37, "close": 80.58, "volume": 1.162, "close_time": 1767880799999}, {"open_time": 1767880800000, "open": 80.52, "high": 81.33, "low": 80.32, "close": 80.32, "volume": 2.363, "close_time": 1767884399999}, {"open_time": 1767884400000, "open": 80.06, "high": 80.77, "low": 80.06, "close": 80.35, "volume": 9.35, "close_time": 1767887999999}, {"open_time": 1767888000000, "open": 82.47, "high": 82.47, "low": 80.59, "close": 82.06, "volume": 6.016, "close_time": 1767891599999}, {"open_time": 1767891600000, "open": 81.36, "high": 81.36, "low": 81.36, "close": 81.36, "volume": 8.054, "close_time": 1767895199999}, {"open_time": 1767895200000, "open": 81.47, "high": 82.35, "low": 80.24, "close": 82.35, "volume": 7.356, "close_time": 1767898799999}, {"open_time": 1767898800000, "open": 81.39, "high": 82.98, "low": 80.37, "close": 81.11, "volume": 11.85, "close_time": 1767902399999}, {"open_time": 1767902400000, "open": 83.03, "high": 83.03, "low": 80.28, "close": 80.28, "volume": 1.876, "close_time": 1767905999999}, {"open_time": 1767906000000, "open": 80.55, "high": 83.38, "low": 80.55, "close": 83.01, "volume": 1.562, "close_time": 1767909599999}, {"open_time": 1767909600000, "open": 81.44, "high": 81.44, "low": 81.44, "close": 81.44, "volume": 2.962, "close_time": 1767913199999}, {"open_time": 1767913200000, "open": 81.44, "high": 81.44, "low": 81.44, "close": 81.44, "volume": 0.0, "close_time": 1767916799999}, {"open_time": 1767916800000, "open": 82.14, "high": 83.3, "low": 80.23, "close": 82.88, "volume": 6.11, "close_time": 1767920399999}, {"open_time": 1767920400000, "open": 81.24, "high": 81.24, "low": 81.24, "close": 81.24, "volume": 0.2, "close_time": 1767923999999}, {"open_time": 1767924000000, "open": 81.46, "high": 81.46, "low": 81.46, "close": 81.46, "volume": 0.1, "close_time": 1767927599999}, {"open_time": 1767927600000, "open": 81.46, "high": 81.46, "low": 81.46, "close": 81.46, "volume": 0.0, "close_time": 1767931199999}, {"open_time": 1767931200000, "open": 81.46, "high": 81.46, "low": 81.46, "close": 81.46, "volume": 0.0, "close_time": 1767934799999}, {"open_time": 1767934800000, "open": 82.27, "high": 82.27, "low": 82.27, "close": 82.27, "volume": 0.099, "close_time": 1767938399999}, {"open_time": 1767938400000, "open": 82.57, "high": 82.58, "low": 82.32, "close": 82.32, "volume": 3.134, "close_time": 1767941999999}, {"open_time": 1767942000000, "open": 82.31, "high": 82.61, "low": 82.31, "close": 82.61, "volume": 0.05, "close_time": 1767945599999}, {"open_time": 1767945600000, "open": 82.47, "high": 82.62, "low": 80.79, "close": 81.65, "volume": 9.862, "close_time": 1767949199999}, {"open_time": 1767949200000, "open": 81.15, "high": 81.15, "low": 81.15, "close": 81.15, "volume": 1.205, "close_time": 1767952799999}, {"open_time": 1767952800000, "open": 80.52, "high": 80.52, "low": 80.09, "close": 80.09, "volume": 10.194, "close_time": 1767956399999}, {"open_time": 1767956400000, "open": 80.09, "high": 80.09, "low": 80.09, "close": 80.09, "volume": 0.0, "close_time": 1767959999999}, {"open_time": 1767960000000, "open": 80.09, "high": 80.09, "low": 80.09, "close": 80.09, "volume": 0.0, "close_time": 1767963599999}, {"open_time": 1767963600000, "open": 81.0, "high": 81.0, "low": 81.0, "close": 81.0, "volume": 1.465, "close_time": 1767967199999}, {"open_time": 1767967200000, "open": 80.64, "high": 81.32, "low": 80.04, "close": 81.32, "volume": 7.159, "close_time": 1767970799999}, {"open_time": 1767970800000, "open": 80.0, "high": 82.19, "low": 80.0, "close": 82.19, "volume": 19.261, "close_time": 1767974399999}, {"open_time": 1767974400000, "open": 82.04, "high": 82.04, "low": 81.52, "close": 81.52, "volume": 3.362, "close_time": 1767977999999}, {"open_time": 1767978000000, "open": 81.52, "high": 81.52, "low": 81.52, "close": 81.52, "volume": 0.0, "close_time": 1767981599999}, {"open_time": 1767981600000, "open": 81.26, "high": 81.65, "low": 81.06, "close": 81.57, "volume": 19.62, "close_time": 1767985199999}, {"open_time": 1767985200000, "open": 81.26, "high": 81.26, "low": 81.26, "close": 81.26, "volume": 0.123, "close_time": 1767988799999}, {"open_time": 1767988800000, "open": 81.43, "high": 81.43, "low": 80.45, "close": 80.45, "volume": 1.107, "close_time": 1767992399999}, {"open_time": 1767992400000, "open": 80.69, "high": 81.39, "low": 80.67, "close": 81.39, "volume": 21.689, "close_time": 1767995999999}, {"open_time": 1767996000000, "open": 81.58, "high": 84.08, "low": 79.95, "close": 81.51, "volume": 82.426, "close_time": 1767999599999}, {"open_time": 1767999600000, "open": 81.59, "high": 82.08, "low": 80.39, "close": 80.39, "volume": 8.848, "close_time": 1768003199999}, {"open_time": 1768003200000, "open": 81.84, "high": 82.09, "low": 80.27, "close": 82.04, "volume": 2.899, "close_time": 1768006799999}, {"open_time": 1768006800000, "open": 81.79, "high": 81.96, "low": 80.59, "close": 80.59, "volume": 0.28, "close_time": 1768010399999}, {"open_time": 1768010400000, "open": 81.81, "high": 81.81, "low": 81.81, "close": 81.81, "volume": 6.108, "close_time": 1768013999999}, {"open_time": 1768014000000, "open": 80.97, "high": 81.92, "low": 79.98, "close": 81.92, "volume": 15.48, "close_time": 1768017599999}, {"open_time": 1768017600000, "open": 81.29, "high": 81.29, "low": 80.8, "close": 80.8, "volume": 2.534, "close_time": 1768021199999}, {"open_time": 1768021200000, "open": 80.8, "high": 80.8, "low": 80.8, "close": 80.8, "volume": 0.0, "close_time": 1768024799999}, {"open_time": 1768024800000, "open": 81.17, "high": 81.93, "low": 81.17, "close": 81.83, "volume": 79.805, "close_time": 1768028399999}, {"open_time": 1768028400000, "open": 82.02, "high": 82.03, "low": 81.56, "close": 81.56, "volume": 1.444, "close_time": 1768031999999}, {"open_time": 1768032000000, "open": 80.15, "high": 80.15, "low": 80.15, "close": 80.15, "volume": 0.063, "close_time": 1768035599999}, {"open_time": 1768035600000, "open": 81.96, "high": 81.96, "low": 81.96, "close": 81.96, "volume": 0.037, "close_time": 1768039199999}, {"open_time": 1768039200000, "open": 81.71, "high": 81.72, "low": 80.52, "close": 80.52, "volume": 8.639, "close_time": 1768042799999}, {"open_time": 1768042800000, "open": 81.85, "high": 81.85, "low": 81.11, "close": 81.11, "volume": 1.411, "close_time": 1768046399999}, {"open_time": 1768046400000, "open": 81.11, "high": 81.11, "low": 81.11, "close": 81.11, "volume": 0.0, "close_time": 1768049999999}, {"open_time": 1768050000000, "open": 82.02, "high": 82.2, "low": 82.02, "close": 82.2, "volume": 4.901, "close_time": 1768053599999}, {"open_time": 1768053600000, "open": 82.16, "high": 82.61, "low": 81.8, "close": 81.8, "volume": 12.445, "close_time": 1768057199999}, {"open_time": 1768057200000, "open": 81.92, "high": 81.92, "low": 81.92, "close": 81.92, "volume": 0.049, "close_time": 1768060799999}, {"open_time": 1768060800000, "open": 82.33, "high": 82.33, "low": 80.71, "close": 80.71, "volume": 0.163, "close_time": 1768064399999}, {"open_time": 1768064400000, "open": 81.61, "high": 82.17, "low": 81.61, "close": 82.15, "volume": 8.962, "close_time": 1768067999999}, {"open_time": 1768068000000, "open": 82.13, "high": 82.13, "low": 81.66, "close": 81.66, "volume": 1.691, "close_time": 1768071599999}, {"open_time": 1768071600000, "open": 82.54, "high": 82.54, "low": 82.16, "close": 82.16, "volume": 0.654, "close_time": 1768075199999}, {"open_time": 1768075200000, "open": 82.25, "high": 82.25, "low": 80.41, "close": 80.41, "volume": 8.657, "close_time": 1768078799999}, {"open_time": 1768078800000, "open": 82.12, "high": 82.12, "low": 81.71, "close": 81.74, "volume": 2.441, "close_time": 1768082399999}, {"open_time": 1768082400000, "open": 81.22, "high": 81.22, "low": 80.53, "close": 81.05, "volume": 3.154, "close_time": 1768085999999}, {"open_time": 1768086000000, "open": 81.05, "high": 81.05, "low": 81.05, "close": 81.05, "volume": 0.0, "close_time": 1768089599999}, {"open_time": 1768089600000, "open": 82.13, "high": 82.51, "low": 80.07, "close": 82.5, "volume": 1.997, "close_time": 1768093199999}, {"open_time": 1768093200000, "open": 81.86, "high": 81.87, "low": 81.86, "close": 81.87, "volume": 4.268, "close_time": 1768096799999}, {"open_time": 1768096800000, "open": 81.87, "high": 81.87, "low": 81.87, "close": 81.87, "volume": 0.0, "close_time": 1768100399999}, {"open_time": 1768100400000, "open": 81.73, "high": 81.73, "low": 81.08, "close": 81.71, "volume": 11.578, "close_time": 1768103999999}, {"open_time": 1768104000000, "open": 81.46, "high": 81.46, "low": 81.45, "close": 81.45, "volume": 6.516, "close_time": 1768107599999}, {"open_time": 1768107600000, "open": 82.4, "high": 82.4, "low": 82.4, "close": 82.4, "volume": 0.303, "close_time": 1768111199999}, {"open_time": 1768111200000, "open": 81.06, "high": 82.24, "low": 81.06, "close": 82.24, "volume": 5.065, "close_time": 1768114799999}, {"open_time": 1768114800000, "open": 82.43, "high": 82.43, "low": 82.43, "close": 82.43, "volume": 0.025, "close_time": 1768118399999}, {"open_time": 1768118400000, "open": 81.29, "high": 81.29, "low": 81.22, "close": 81.22, "volume": 4.521, "close_time": 1768121999999}, {"open_time": 1768122000000, "open": 80.93, "high": 80.93, "low": 80.92, "close": 80.92, "volume": 5.151, "close_time": 1768125599999}, {"open_time": 1768125600000, "open": 80.92, "high": 80.92, "low": 80.92, "close": 80.92, "volume": 0.0, "close_time": 1768129199999}, {"open_time": 1768129200000, "open": 80.92, "high": 80.92, "low": 80.92, "close": 80.92, "volume": 0.0, "close_time": 1768132799999}, {"open_time": 1768132800000, "open": 81.15, "high": 82.01, "low": 81.15, "close": 81.28, "volume": 11.6, "close_time": 1768136399999}, {"open_time": 1768136400000, "open": 81.28, "high": 81.28, "low": 81.28, "close": 81.28, "volume": 0.0, "close_time": 1768139999999}, {"open_time": 1768140000000, "open": 80.34, "high": 80.34, "low": 80.34, "close": 80.34, "volume": 0.072, "close_time": 1768143599999}, {"open_time": 1768143600000, "open": 80.22, "high": 81.41, "low": 80.22, "close": 81.41, "volume": 6.711, "close_time": 1768147199999}, {"open_time": 1768147200000, "open": 80.29, "high": 81.65, "low": 80.29, "close": 81.65, "volume": 4.313, "close_time": 1768150799999}, {"open_time": 1768150800000, "open": 80.54, "high": 80.54, "low": 80.54, "close": 80.54, "volume": 2.514, "close_time": 1768154399999}, {"open_time": 1768154400000, "open": 80.22, "high": 80.22, "low": 80.21, "close": 80.21, "volume": 5.066, "close_time": 1768157999999}, {"open_time": 1768158000000, "open": 81.86, "high": 82.09, "low": 81.86, "close": 82.09, "volume": 0.147, "close_time": 1768161599999}, {"open_time": 1768161600000, "open": 80.27, "high": 81.9, "low": 79.95, "close": 81.34, "volume": 23.016, "close_time": 1768165199999}, {"open_time": 1768165200000, "open": 79.69, "high": 79.69, "low": 79.44, "close": 79.44, "volume": 1.109, "close_time": 1768168799999}, {"open_time": 1768168800000, "open": 79.32, "high": 79.75, "low": 78.0, "close": 79.21, "volume": 189.887, "close_time": 1768172399999}, {"open_time": 1768172400000, "open": 78.87, "high": 80.23, "low": 78.08, "close": 80.23, "volume": 399.766, "close_time": 1768175999999}, {"open_time": 1768176000000, "open": 78.48, "high": 80.39, "low": 77.82, "close": 77.82, "volume": 9.318, "close_time": 1768179599999}, {"open_time": 1768179600000, "open": 80.42, "high": 80.42, "low": 77.8, "close": 78.95, "volume": 30.287, "close_time": 1768183199999}, {"open_time": 1768183200000, "open": 78.26, "high": 79.44, "low": 77.78, "close": 79.37, "volume": 10.688, "close_time": 1768186799999}, {"open_time": 1768186800000, "open": 79.22, "high": 79.54, "low": 78.55, "close": 79.54, "volume": 18.193, "close_time": 1768190399999}, {"open_time": 1768190400000, "open": 78.59, "high": 80.04, "low": 78.59, "close": 80.04, "volume": 0.781, "close_time": 1768193999999}, {"open_time": 1768194000000, "open": 80.17, "high": 80.31, "low": 80.13, "close": 80.27, "volume": 4.634, "close_time": 1768197599999}, {"open_time": 1768197600000, "open": 79.21, "high": 80.86, "low": 79.2, "close": 80.86, "volume": 1.517, "close_time": 1768201199999}, {"open_time": 1768201200000, "open": 79.75, "high": 80.74, "low": 78.35, "close": 78.96, "volume": 23.83, "close_time": 1768204799999}, {"open_time": 1768204800000, "open": 80.23, "high": 80.23, "low": 78.32, "close": 79.02, "volume": 3.957, "close_time": 1768208399999}, {"open_time": 1768208400000, "open": 80.84, "high": 80.84, "low": 77.79, "close": 80.55, "volume": 0.923, "close_time": 1768211999999}, {"open_time": 1768212000000, "open": 77.75, "high": 78.93, "low": 77.51, "close": 77.51, "volume": 3.114, "close_time": 1768215599999}, {"open_time": 1768215600000, "open": 77.56, "high": 77.56, "low": 77.55, "close": 77.55, "volume": 9.977, "close_time": 1768219199999}, {"open_time": 1768219200000, "open": 77.54, "high": 78.24, "low": 76.3, "close": 76.3, "volume": 7.023, "close_time": 1768222799999}, {"open_time": 1768222800000, "open": 76.06, "high": 76.73, "low": 75.57, "close": 76.27, "volume": 11.0, "close_time": 1768226399999}, {"open_time": 1768226400000, "open": 76.3, "high": 77.07, "low": 75.84, "close": 76.5, "volume": 18.5, "close_time": 1768229999999}, {"open_time": 1768230000000, "open": 76.09, "high": 77.41, "low": 76.09, "close": 77.26, "volume": 20.721, "close_time": 1768233599999}, {"open_time": 1768233600000, "open": 77.13, "high": 77.39, "low": 76.74, "close": 76.74, "volume": 19.452, "close_time": 1768237199999}, {"open_time": 1768237200000, "open": 76.74, "high": 76.74, "low": 76.74, "close": 76.74, "volume": 0.0, "close_time": 1768240799999}, {"open_time": 1768240800000, "open": 76.5, "high": 76.67, "low": 75.67, "close": 76.67, "volume": 8.477, "close_time": 1768244399999}, {"open_time": 1768244400000, "open": 76.5, "high": 76.5, "low": 75.99, "close": 75.99, "volume": 3.29, "close_time": 1768247999999}, {"open_time": 1768248000000, "open": 76.69, "high": 76.78, "low": 76.07, "close": 76.78, "volume": 12.306, "close_time": 1768251599999}, {"open_time": 1768251600000, "open": 76.44, "high": 76.49, "low": 76.44, "close": 76.49, "volume": 6.519, "close_time": 1768255199999}, {"open_time": 1768255200000, "open": 76.32, "high": 77.05, "low": 76.26, "close": 76.78, "volume": 3.111, "close_time": 1768258799999}, {"open_time": 1768258800000, "open": 76.1, "high": 76.1, "low": 76.1, "close": 76.1, "volume": 0.381, "close_time": 1768262399999}, {"open_time": 1768262400000, "open": 77.81, "high": 77.81, "low": 75.67, "close": 76.02, "volume": 1.673, "close_time": 1768265999999}, {"open_time": 1768266000000, "open": 76.01, "high": 76.54, "low": 76.0, "close": 76.21, "volume": 7.648, "close_time": 1768269599999}, {"open_time": 1768269600000, "open": 76.9, "high": 76.91, "low": 74.63, "close": 76.33, "volume": 38.814, "close_time": 1768273199999}, {"open_time": 1768273200000, "open": 76.22, "high": 76.53, "low": 75.77, "close": 75.77, "volume": 16.309, "close_time": 1768276799999}, {"open_time": 1768276800000, "open": 76.52, "high": 76.84, "low": 75.0, "close": 75.0, "volume": 14.964, "close_time": 1768280399999}, {"open_time": 1768280400000, "open": 76.81, "high": 76.82, "low": 76.69, "close": 76.69, "volume": 2.51, "close_time": 1768283999999}, {"open_time": 1768284000000, "open": 76.32, "high": 76.8, "low": 75.22, "close": 76.61, "volume": 17.083, "close_time": 1768287599999}, {"open_time": 1768287600000, "open": 76.8, "high": 76.85, "low": 76.8, "close": 76.85, "volume": 5.965, "close_time": 1768291199999}, {"open_time": 1768291200000, "open": 76.43, "high": 76.57, "low": 76.29, "close": 76.57, "volume": 7.38, "close_time": 1768294799999}, {"open_time": 1768294800000, "open": 77.13, "high": 77.13, "low": 77.13, "close": 77.13, "volume": 0.025, "close_time": 1768298399999}, {"open_time": 1768298400000, "open": 75.85, "high": 75.86, "low": 75.16, "close": 75.67, "volume": 11.144, "close_time": 1768301999999}, {"open_time": 1768302000000, "open": 75.12, "high": 77.07, "low": 75.11, "close": 77.07, "volume": 1.876, "close_time": 1768305599999}, {"open_time": 1768305600000, "open": 76.36, "high": 76.36, "low": 76.36, "close": 76.36, "volume": 0.015, "close_time": 1768309199999}, {"open_time": 1768309200000, "open": 77.12, "high": 77.12, "low": 76.98, "close": 76.98, "volume": 0.178, "close_time": 1768312799999}, {"open_time": 1768312800000, "open": 76.58, "high": 77.45, "low": 76.58, "close": 76.69, "volume": 108.116, "close_time": 1768316399999}, {"open_time": 1768316400000, "open": 76.48, "high": 76.48, "low": 76.02, "close": 76.02, "volume": 18.656, "close_time": 1768319999999}, {"open_time": 1768320000000, "open": 77.38, "high": 77.97, "low": 76.97, "close": 77.06, "volume": 35.099, "close_time": 1768323599999}, {"open_time": 1768323600000, "open": 77.61, "high": 77.61, "low": 77.05, "close": 77.05, "volume": 19.109, "close_time": 1768327199999}, {"open_time": 1768327200000, "open": 76.47, "high": 76.47, "low": 76.0, "close": 76.3, "volume": 20.671, "close_time": 1768330799999}, {"open_time": 1768330800000, "open": 77.66, "high": 77.66, "low": 76.64, "close": 77.11, "volume": 12.529, "close_time": 1768334399999}, {"open_time": 1768334400000, "open": 77.25, "high": 77.72, "low": 76.02, "close": 77.72, "volume": 28.885, "close_time": 1768337999999}, {"open_time": 1768338000000, "open": 75.96, "high": 77.14, "low": 75.96, "close": 77.14, "volume": 1.496, "close_time": 1768341599999}, {"open_time": 1768341600000, "open": 77.97, "high": 78.68, "low": 76.86, "close": 78.51, "volume": 56.958, "close_time": 1768345199999}, {"open_time": 1768345200000, "open": 77.81, "high": 78.01, "low": 77.81, "close": 77.84, "volume": 20.911, "close_time": 1768348799999}, {"open_time": 1768348800000, "open": 78.44, "high": 79.26, "low": 77.56, "close": 79.05, "volume": 20.146, "close_time": 1768352399999}, {"open_time": 1768352400000, "open": 78.69, "high": 79.1, "low": 77.62, "close": 79.1, "volume": 23.728, "close_time": 1768355999999}, {"open_time": 1768356000000, "open": 77.85, "high": 77.85, "low": 77.85, "close": 77.85, "volume": 13.292, "close_time": 1768359599999}, {"open_time": 1768359600000, "open": 78.65, "high": 79.38, "low": 78.65, "close": 79.38, "volume": 11.823, "close_time": 1768363199999}, {"open_time": 1768363200000, "open": 79.0, "high": 79.38, "low": 78.58, "close": 78.58, "volume": 35.595, "close_time": 1768366799999}, {"open_time": 1768366800000, "open": 78.8, "high": 78.8, "low": 78.58, "close": 78.6, "volume": 17.977, "close_time": 1768370399999}, {"open_time": 1768370400000, "open": 79.19, "high": 79.19, "low": 78.81, "close": 78.81, "volume": 0.436, "close_time": 1768373999999}, {"open_time": 1768374000000, "open": 79.31, "high": 79.31, "low": 79.31, "close": 79.31, "volume": 0.096, "close_time": 1768377599999}, {"open_time": 1768377600000, "open": 78.89, "high": 79.2, "low": 78.89, "close": 79.2, "volume": 5.201, "close_time": 1768381199999}, {"open_time": 1768381200000, "open": 79.05, "high": 79.4, "low": 78.62, "close": 79.15, "volume": 18.672, "close_time": 1768384799999}, {"open_time": 1768384800000, "open": 78.67, "high": 78.67, "low": 78.67, "close": 78.67, "volume": 5.74, "close_time": 1768388399999}, {"open_time": 1768388400000, "open": 77.91, "high": 78.31, "low": 77.84, "close": 78.11, "volume": 3.944, "close_time": 1768391999999}, {"open_time": 1768392000000, "open": 79.6, "high": 79.6, "low": 77.92, "close": 77.92, "volume": 5.272, "close_time": 1768395599999}, {"open_time": 1768395600000, "open": 77.92, "high": 77.92, "low": 77.92, "close": 77.92, "volume": 0.0, "close_time": 1768399199999}, {"open_time": 1768399200000, "open": 78.65, "high": 79.46, "low": 78.65, "close": 79.46, "volume": 19.173, "close_time": 1768402799999}, {"open_time": 1768402800000, "open": 79.17, "high": 80.84, "low": 79.01, "close": 79.54, "volume": 41.585, "close_time": 1768406399999}, {"open_time": 1768406400000, "open": 80.07, "high": 80.71, "low": 79.45, "close": 80.69, "volume": 20.267, "close_time": 1768409999999}, {"open_time": 1768410000000, "open": 79.28, "high": 79.7, "low": 78.53, "close": 79.7, "volume": 6.918, "close_time": 1768413599999}, {"open_time": 1768413600000, "open": 78.1, "high": 79.53, "low": 77.53, "close": 77.53, "volume": 4.413, "close_time": 1768417199999}, {"open_time": 1768417200000, "open": 79.03, "high": 79.62, "low": 77.5, "close": 77.55, "volume": 2.535, "close_time": 1768420799999}, {"open_time": 1768420800000, "open": 79.04, "high": 79.04, "low": 77.5, "close": 77.5, "volume": 6.818, "close_time": 1768424399999}, {"open_time": 1768424400000, "open": 77.99, "high": 79.27, "low": 77.52, "close": 77.52, "volume": 53.703, "close_time": 1768427999999}, {"open_time": 1768428000000, "open": 77.59, "high": 78.88, "low": 76.88, "close": 76.88, "volume": 83.184, "close_time": 1768431599999}, {"open_time": 1768431600000, "open": 78.27, "high": 78.27, "low": 76.01, "close": 76.01, "volume": 3.854, "close_time": 1768435199999}, {"open_time": 1768435200000, "open": 76.01, "high": 78.01, "low": 76.01, "close": 76.81, "volume": 13.745, "close_time": 1768438799999}, {"open_time": 1768438800000, "open": 76.5, "high": 78.01, "low": 76.0, "close": 77.36, "volume": 16.952, "close_time": 1768442399999}, {"open_time": 1768442400000, "open": 76.86, "high": 81.12, "low": 75.4, "close": 75.62, "volume": 58.337, "close_time": 1768445999999}, {"open_time": 1768446000000, "open": 75.39, "high": 75.39, "low": 73.34, "close": 74.42, "volume": 32.616, "close_time": 1768449599999}, {"open_time": 1768449600000, "open": 73.81, "high": 74.75, "low": 73.56, "close": 74.75, "volume": 24.771, "close_time": 1768453199999}, {"open_time": 1768453200000, "open": 74.5, "high": 74.77, "low": 74.5, "close": 74.77, "volume": 15.969, "close_time": 1768456799999}, {"open_time": 1768456800000, "open": 74.67, "high": 74.85, "low": 74.64, "close": 74.84, "volume": 20.185, "close_time": 1768460399999}, {"open_time": 1768460400000, "open": 74.5, "high": 74.58, "low": 74.45, "close": 74.58, "volume": 35.988, "close_time": 1768463999999}, {"open_time": 1768464000000, "open": 74.5, "high": 82.4, "low": 74.5, "close": 74.91, "volume": 61.81, "close_time": 1768467599999}, {"open_time": 1768467600000, "open": 75.22, "high": 76.6, "low": 74.45, "close": 76.6, "volume": 21.395, "close_time": 1768471199999}, {"open_time": 1768471200000, "open": 76.64, "high": 76.64, "low": 76.64, "close": 76.64, "volume": 0.42, "close_time": 1768474799999}, {"open_time": 1768474800000, "open": 76.75, "high": 76.75, "low": 75.49, "close": 75.49, "volume": 9.487, "close_time": 1768478399999}, {"open_time": 1768478400000, "open": 76.8, "high": 76.8, "low": 75.14, "close": 75.14, "volume": 9.287, "close_time": 1768481999999}, {"open_time": 1768482000000, "open": 75.18, "high": 75.18, "low": 75.18, "close": 75.18, "volume": 0.258, "close_time": 1768485599999}, {"open_time": 1768485600000, "open": 76.65, "high": 76.65, "low": 75.13, "close": 75.13, "volume": 5.277, "close_time": 1768489199999}, {"open_time": 1768489200000, "open": 75.6, "high": 76.07, "low": 71.2, "close": 72.46, "volume": 45.549, "close_time": 1768492799999}, {"open_time": 1768492800000, "open": 72.46, "high": 72.98, "low": 72.46, "close": 72.98, "volume": 11.898, "close_time": 1768496399999}, {"open_time": 1768496400000, "open": 72.3, "high": 73.3, "low": 72.3, "close": 72.71, "volume": 45.039, "close_time": 1768499999999}, {"open_time": 1768500000000, "open": 72.63, "high": 73.0, "low": 71.75, "close": 72.04, "volume": 42.296, "close_time": 1768503599999}, {"open_time": 1768503600000, "open": 72.04, "high": 72.92, "low": 71.78, "close": 72.5, "volume": 15.295, "close_time": 1768507199999}, {"open_time": 1768507200000, "open": 72.55, "high": 74.03, "low": 71.43, "close": 72.04, "volume": 38.557, "close_time": 1768510799999}, {"open_time": 1768510800000, "open": 72.58, "high": 73.94, "low": 72.06, "close": 72.09, "volume": 15.729, "close_time": 1768514399999}, {"open_time": 1768514400000, "open": 72.56, "high": 73.95, "low": 71.78, "close": 73.36, "volume": 208.475, "close_time": 1768517999999}, {"open_time": 1768518000000, "open": 71.84, "high": 73.25, "low": 71.83, "close": 72.76, "volume": 42.749, "close_time": 1768521599999}, {"open_time": 1768521600000, "open": 73.12, "high": 73.96, "low": 71.81, "close": 72.69, "volume": 33.552, "close_time": 1768525199999}, {"open_time": 1768525200000, "open": 71.76, "high": 71.76, "low": 71.75, "close": 71.75, "volume": 3.331, "close_time": 1768528799999}, {"open_time": 1768528800000, "open": 71.75, "high": 72.49, "low": 71.23, "close": 72.4, "volume": 22.294, "close_time": 1768532399999}, {"open_time": 1768532400000, "open": 72.54, "high": 72.56, "low": 72.37, "close": 72.38, "volume": 62.962, "close_time": 1768535999999}, {"open_time": 1768536000000, "open": 72.57, "high": 72.57, "low": 71.5, "close": 72.46, "volume": 65.015, "close_time": 1768539599999}, {"open_time": 1768539600000, "open": 73.07, "high": 73.07, "low": 71.23, "close": 72.81, "volume": 59.082, "close_time": 1768543199999}, {"open_time": 1768543200000, "open": 72.06, "high": 72.48, "low": 71.84, "close": 72.16, "volume": 77.277, "close_time": 1768546799999}, {"open_time": 1768546800000, "open": 71.29, "high": 72.79, "low": 71.29, "close": 72.06, "volume": 4.979, "close_time": 1768550399999}, {"open_time": 1768550400000, "open": 72.23, "high": 72.23, "low": 72.23, "close": 72.23, "volume": 4.361, "close_time": 1768553999999}, {"open_time": 1768554000000, "open": 72.27, "high": 72.27, "low": 71.66, "close": 72.16, "volume": 21.599, "close_time": 1768557599999}, {"open_time": 1768557600000, "open": 72.03, "high": 72.55, "low": 72.03, "close": 72.08, "volume": 11.207, "close_time": 1768561199999}, {"open_time": 1768561200000, "open": 72.36, "high": 72.81, "low": 72.36, "close": 72.81, "volume": 16.958, "close_time": 1768564799999}, {"open_time": 1768564800000, "open": 72.97, "high": 72.97, "low": 72.54, "close": 72.54, "volume": 4.893, "close_time": 1768568399999}, {"open_time": 1768568400000, "open": 73.0, "high": 73.11, "low": 72.21, "close": 72.21, "volume": 25.562, "close_time": 1768571999999}, {"open_time": 1768572000000, "open": 72.69, "high": 72.91, "low": 72.61, "close": 72.61, "volume": 20.717, "close_time": 1768575599999}, {"open_time": 1768575600000, "open": 72.67, "high": 72.67, "low": 71.0, "close": 72.23, "volume": 130.129, "close_time": 1768579199999}, {"open_time": 1768579200000, "open": 71.81, "high": 72.65, "low": 71.81, "close": 71.82, "volume": 19.73, "close_time": 1768582799999}, {"open_time": 1768582800000, "open": 71.82, "high": 72.43, "low": 71.82, "close": 72.43, "volume": 56.947, "close_time": 1768586399999}, {"open_time": 1768586400000, "open": 72.8, "high": 74.25, "low": 72.79, "close": 74.25, "volume": 89.698, "close_time": 1768589999999}, {"open_time": 1768590000000, "open": 74.29, "high": 74.85, "low": 73.73, "close": 74.23, "volume": 38.314, "close_time": 1768593599999}, {"open_time": 1768593600000, "open": 73.92, "high": 75.1, "low": 73.63, "close": 74.91, "volume": 83.094, "close_time": 1768597199999}, {"open_time": 1768597200000, "open": 75.09, "high": 75.11, "low": 75.09, "close": 75.11, "volume": 40.357, "close_time": 1768600799999}, {"open_time": 1768600800000, "open": 75.26, "high": 75.54, "low": 74.82, "close": 75.54, "volume": 12.138, "close_time": 1768604399999}, {"open_time": 1768604400000, "open": 75.6, "high": 76.04, "low": 75.28, "close": 76.04, "volume": 15.573, "close_time": 1768607999999}, {"open_time": 1768608000000, "open": 75.08, "high": 76.18, "low": 74.79, "close": 76.1, "volume": 35.416, "close_time": 1768611599999}, {"open_time": 1768611600000, "open": 75.51, "high": 76.04, "low": 74.74, "close": 74.74, "volume": 24.351, "close_time": 1768615199999}, {"open_time": 1768615200000, "open": 74.57, "high": 74.79, "low": 74.57, "close": 74.79, "volume": 0.72, "close_time": 1768618799999}, {"open_time": 1768618800000, "open": 74.32, "high": 74.76, "low": 74.27, "close": 74.36, "volume": 1.315, "close_time": 1768622399999}, {"open_time": 1768622400000, "open": 74.27, "high": 74.27, "low": 74.27, "close": 74.27, "volume": 0.145, "close_time": 1768625999999}, {"open_time": 1768626000000, "open": 74.54, "high": 75.29, "low": 74.54, "close": 75.29, "volume": 8.282, "close_time": 1768629599999}, {"open_time": 1768629600000, "open": 74.74, "high": 75.64, "low": 74.74, "close": 75.01, "volume": 16.355, "close_time": 1768633199999}, {"open_time": 1768633200000, "open": 74.78, "high": 74.78, "low": 74.78, "close": 74.78, "volume": 0.267, "close_time": 1768636799999}, {"open_time": 1768636800000, "open": 75.54, "high": 75.54, "low": 74.61, "close": 74.61, "volume": 11.931, "close_time": 1768640399999}, {"open_time": 1768640400000, "open": 75.06, "high": 75.11, "low": 73.83, "close": 75.11, "volume": 13.008, "close_time": 1768643999999}, {"open_time": 1768644000000, "open": 75.68, "high": 75.68, "low": 74.86, "close": 74.99, "volume": 26.068, "close_time": 1768647599999}, {"open_time": 1768647600000, "open": 75.41, "high": 75.41, "low": 74.12, "close": 74.64, "volume": 6.266, "close_time": 1768651199999}, {"open_time": 1768651200000, "open": 74.64, "high": 74.64, "low": 74.64, "close": 74.64, "volume": 0.0, "close_time": 1768654799999}, {"open_time": 1768654800000, "open": 74.37, "high": 74.48, "low": 74.35, "close": 74.48, "volume": 4.998, "close_time": 1768658399999}, {"open_time": 1768658400000, "open": 74.54, "high": 75.0, "low": 74.54, "close": 75.0, "volume": 9.436, "close_time": 1768661999999}, {"open_time": 1768662000000, "open": 74.75, "high": 75.49, "low": 73.99, "close": 73.99, "volume": 1.815, "close_time": 1768665599999}, {"open_time": 1768665600000, "open": 75.06, "high": 75.06, "low": 74.48, "close": 75.0, "volume": 46.217, "close_time": 1768669199999}, {"open_time": 1768669200000, "open": 75.36, "high": 75.54, "low": 74.19, "close": 75.38, "volume": 1.958, "close_time": 1768672799999}, {"open_time": 1768672800000, "open": 75.38, "high": 75.38, "low": 75.38, "close": 75.38, "volume": 0.0, "close_time": 1768676399999}, {"open_time": 1768676400000, "open": 75.54, "high": 75.54, "low": 75.02, "close": 75.02, "volume": 7.793, "close_time": 1768679999999}, {"open_time": 1768680000000, "open": 75.14, "high": 75.71, "low": 75.11, "close": 75.71, "volume": 42.161, "close_time": 1768683599999}, {"open_time": 1768683600000, "open": 75.1, "high": 75.1, "low": 75.1, "close": 75.1, "volume": 3.973, "close_time": 1768687199999}, {"open_time": 1768687200000, "open": 75.66, "high": 75.66, "low": 73.78, "close": 73.78, "volume": 0.917, "close_time": 1768690799999}, {"open_time": 1768690800000, "open": 74.77, "high": 74.77, "low": 74.77, "close": 74.77, "volume": 7.366, "close_time": 1768694399999}, {"open_time": 1768694400000, "open": 74.81, "high": 75.7, "low": 74.36, "close": 75.05, "volume": 18.639, "close_time": 1768697999999}, {"open_time": 1768698000000, "open": 75.14, "high": 75.68, "low": 73.92, "close": 73.92, "volume": 11.249, "close_time": 1768701599999}, {"open_time": 1768701600000, "open": 73.92, "high": 73.92, "low": 73.92, "close": 73.92, "volume": 0.0, "close_time": 1768705199999}, {"open_time": 1768705200000, "open": 73.82, "high": 75.42, "low": 73.82, "close": 75.17, "volume": 1.956, "close_time": 1768708799999}, {"open_time": 1768708800000, "open": 74.77, "high": 75.59, "low": 74.77, "close": 74.98, "volume": 5.524, "close_time": 1768712399999}, {"open_time": 1768712400000, "open": 75.02, "high": 75.15, "low": 74.63, "close": 74.63, "volume": 11.618, "close_time": 1768715999999}, {"open_time": 1768716000000, "open": 73.97, "high": 74.28, "low": 73.97, "close": 74.28, "volume": 0.649, "close_time": 1768719599999}, {"open_time": 1768719600000, "open": 74.9, "high": 74.98, "low": 74.9, "close": 74.98, "volume": 10.417, "close_time": 1768723199999}, {"open_time": 1768723200000, "open": 73.97, "high": 75.61, "low": 73.97, "close": 75.26, "volume": 21.057, "close_time": 1768726799999}, {"open_time": 1768726800000, "open": 75.42, "high": 75.7, "low": 75.42, "close": 75.7, "volume": 9.488, "close_time": 1768730399999}, {"open_time": 1768730400000, "open": 75.72, "high": 75.72, "low": 74.65, "close": 74.65, "volume": 3.319, "close_time": 1768733999999}, {"open_time": 1768734000000, "open": 74.65, "high": 74.65, "low": 74.65, "close": 74.65, "volume": 0.0, "close_time": 1768737599999}, {"open_time": 1768737600000, "open": 75.55, "high": 75.55, "low": 75.55, "close": 75.55, "volume": 4.711, "close_time": 1768741199999}, {"open_time": 1768741200000, "open": 75.15, "high": 75.54, "low": 74.53, "close": 74.92, "volume": 11.38, "close_time": 1768744799999}, {"open_time": 1768744800000, "open": 74.63, "high": 75.02, "low": 74.63, "close": 75.02, "volume": 11.044, "close_time": 1768748399999}, {"open_time": 1768748400000, "open": 75.27, "high": 75.49, "low": 74.4, "close": 74.85, "volume": 9.679, "close_time": 1768751999999}, {"open_time": 1768752000000, "open": 74.41, "high": 74.41, "low": 74.41, "close": 74.41, "volume": 0.428, "close_time": 1768755599999}, {"open_time": 1768755600000, "open": 75.87, "high": 75.87, "low": 74.65, "close": 74.65, "volume": 0.529, "close_time": 1768759199999}, {"open_time": 1768759200000, "open": 75.48, "high": 75.73, "low": 75.0, "close": 75.37, "volume": 23.007, "close_time": 1768762799999}, {"open_time": 1768762800000, "open": 75.6, "high": 75.6, "low": 74.7, "close": 75.51, "volume": 2.233, "close_time": 1768766399999}, {"open_time": 1768766400000, "open": 74.42, "high": 74.42, "low": 74.42, "close": 74.42, "volume": 0.091, "close_time": 1768769999999}, {"open_time": 1768770000000, "open": 75.1, "high": 75.1, "low": 75.1, "close": 75.1, "volume": 2.151, "close_time": 1768773599999}, {"open_time": 1768773600000, "open": 75.59, "high": 75.59, "low": 75.02, "close": 75.25, "volume": 13.463, "close_time": 1768777199999}, {"open_time": 1768777200000, "open": 74.91, "high": 74.91, "low": 72.58, "close": 74.0, "volume": 32.291, "close_time": 1768780799999}, {"open_time": 1768780800000, "open": 72.1, "high": 72.25, "low": 68.88, "close": 69.47, "volume": 152.152, "close_time": 1768784399999}, {"open_time": 1768784400000, "open": 69.91, "high": 70.16, "low": 69.09, "close": 70.16, "volume": 25.986, "close_time": 1768787999999}, {"open_time": 1768788000000, "open": 69.62, "high": 70.36, "low": 69.62, "close": 70.36, "volume": 175.432, "close_time": 1768791599999}, {"open_time": 1768791600000, "open": 70.32, "high": 70.47, "low": 70.32, "close": 70.46, "volume": 7.131, "close_time": 1768795199999}, {"open_time": 1768795200000, "open": 70.39, "high": 70.39, "low": 70.04, "close": 70.13, "volume": 11.654, "close_time": 1768798799999}, {"open_time": 1768798800000, "open": 70.22, "high": 70.42, "low": 69.21, "close": 69.93, "volume": 20.047, "close_time": 1768802399999}, {"open_time": 1768802400000, "open": 70.1, "high": 70.26, "low": 70.1, "close": 70.19, "volume": 1.231, "close_time": 1768805999999}, {"open_time": 1768806000000, "open": 70.0, "high": 70.48, "low": 70.0, "close": 70.48, "volume": 16.274, "close_time": 1768809599999}, {"open_time": 1768809600000, "open": 70.65, "high": 71.19, "low": 70.35, "close": 70.35, "volume": 18.991, "close_time": 1768813199999}, {"open_time": 1768813200000, "open": 69.6, "high": 70.16, "low": 69.6, "close": 70.15, "volume": 5.51, "close_time": 1768816799999}, {"open_time": 1768816800000, "open": 70.14, "high": 70.15, "low": 70.14, "close": 70.14, "volume": 10.875, "close_time": 1768820399999}, {"open_time": 1768820400000, "open": 70.14, "high": 70.14, "low": 70.14, "close": 70.14, "volume": 0.0, "close_time": 1768823999999}, {"open_time": 1768824000000, "open": 71.27, "high": 71.27, "low": 71.27, "close": 71.27, "volume": 0.208, "close_time": 1768827599999}, {"open_time": 1768827600000, "open": 71.13, "high": 71.13, "low": 70.06, "close": 70.12, "volume": 8.201, "close_time": 1768831199999}, {"open_time": 1768831200000, "open": 70.71, "high": 70.71, "low": 70.54, "close": 70.61, "volume": 15.854, "close_time": 1768834799999}, {"open_time": 1768834800000, "open": 70.71, "high": 71.08, "low": 70.71, "close": 70.83, "volume": 24.822, "close_time": 1768838399999}, {"open_time": 1768838400000, "open": 70.9, "high": 71.2, "low": 70.9, "close": 71.2, "volume": 24.514, "close_time": 1768841999999}, {"open_time": 1768842000000, "open": 71.2, "high": 71.38, "low": 71.13, "close": 71.38, "volume": 9.592, "close_time": 1768845599999}, {"open_time": 1768845600000, "open": 69.38, "high": 71.49, "low": 69.34, "close": 71.49, "volume": 13.135, "close_time": 1768849199999}, {"open_time": 1768849200000, "open": 71.52, "high": 71.58, "low": 71.18, "close": 71.58, "volume": 0.934, "close_time": 1768852799999}, {"open_time": 1768852800000, "open": 71.77, "high": 71.78, "low": 71.77, "close": 71.78, "volume": 19.502, "close_time": 1768856399999}, {"open_time": 1768856400000, "open": 70.85, "high": 71.71, "low": 70.85, "close": 71.24, "volume": 4.132, "close_time": 1768859999999}, {"open_time": 1768860000000, "open": 71.02, "high": 71.03, "low": 71.02, "close": 71.03, "volume": 1.18, "close_time": 1768863599999}, {"open_time": 1768863600000, "open": 70.44, "high": 70.85, "low": 70.4, "close": 70.85, "volume": 6.867, "close_time": 1768867199999}, {"open_time": 1768867200000, "open": 71.51, "high": 71.72, "low": 70.72, "close": 70.97, "volume": 9.069, "close_time": 1768870799999}, {"open_time": 1768870800000, "open": 70.76, "high": 70.83, "low": 70.69, "close": 70.69, "volume": 13.721, "close_time": 1768874399999}, {"open_time": 1768874400000, "open": 70.65, "high": 70.97, "low": 70.35, "close": 70.35, "volume": 11.661, "close_time": 1768877999999}, {"open_time": 1768878000000, "open": 70.35, "high": 70.35, "low": 70.34, "close": 70.34, "volume": 2.08, "close_time": 1768881599999}, {"open_time": 1768881600000, "open": 70.83, "high": 70.83, "low": 70.83, "close": 70.83, "volume": 0.518, "close_time": 1768885199999}, {"open_time": 1768885200000, "open": 70.12, "high": 71.18, "low": 69.35, "close": 70.52, "volume": 153.145, "close_time": 1768888799999}, {"open_time": 1768888800000, "open": 71.32, "high": 71.32, "low": 70.12, "close": 70.86, "volume": 23.467, "close_time": 1768892399999}, {"open_time": 1768892400000, "open": 71.2, "high": 71.2, "low": 69.59, "close": 69.59, "volume": 3.646, "close_time": 1768895999999}, {"open_time": 1768896000000, "open": 69.34, "high": 69.35, "low": 68.9, "close": 69.35, "volume": 26.627, "close_time": 1768899599999}, {"open_time": 1768899600000, "open": 69.33, "high": 70.06, "low": 69.33, "close": 70.06, "volume": 4.299, "close_time": 1768903199999}, {"open_time": 1768903200000, "open": 69.52, "high": 69.58, "low": 69.51, "close": 69.58, "volume": 10.734, "close_time": 1768906799999}, {"open_time": 1768906800000, "open": 69.73, "high": 70.19, "low": 69.42, "close": 70.19, "volume": 27.832, "close_time": 1768910399999}, {"open_time": 1768910400000, "open": 70.59, "high": 70.59, "low": 70.59, "close": 70.59, "volume": 0.029, "close_time": 1768913999999}, {"open_time": 1768914000000, "open": 69.47, "high": 69.47, "low": 68.96, "close": 68.96, "volume": 27.236, "close_time": 1768917599999}, {"open_time": 1768917600000, "open": 70.26, "high": 70.26, "low": 69.63, "close": 69.63, "volume": 5.143, "close_time": 1768921199999}, {"open_time": 1768921200000, "open": 69.04, "high": 70.53, "low": 68.45, "close": 68.65, "volume": 28.603, "close_time": 1768924799999}, {"open_time": 1768924800000, "open": 68.87, "high": 69.08, "low": 68.37, "close": 69.0, "volume": 35.221, "close_time": 1768928399999}, {"open_time": 1768928400000, "open": 68.42, "high": 68.92, "low": 68.0, "close": 68.04, "volume": 142.741, "close_time": 1768931999999}, {"open_time": 1768932000000, "open": 68.0, "high": 68.97, "low": 67.51, "close": 68.95, "volume": 19.909, "close_time": 1768935599999}, {"open_time": 1768935600000, "open": 68.19, "high": 68.45, "low": 67.6, "close": 67.6, "volume": 3.02, "close_time": 1768939199999}, {"open_time": 1768939200000, "open": 68.45, "high": 68.45, "low": 67.2, "close": 67.2, "volume": 100.704, "close_time": 1768942799999}, {"open_time": 1768942800000, "open": 67.02, "high": 68.32, "low": 66.99, "close": 66.99, "volume": 0.984, "close_time": 1768946399999}, {"open_time": 1768946400000, "open": 67.01, "high": 67.38, "low": 66.03, "close": 67.1, "volume": 49.614, "close_time": 1768949999999}, {"open_time": 1768950000000, "open": 67.16, "high": 67.36, "low": 66.03, "close": 67.36, "volume": 14.078, "close_time": 1768953599999}, {"open_time": 1768953600000, "open": 67.36, "high": 68.1, "low": 66.46, "close": 68.1, "volume": 4.102, "close_time": 1768957199999}, {"open_time": 1768957200000, "open": 68.28, "high": 68.62, "low": 67.51, "close": 68.62, "volume": 11.594, "close_time": 1768960799999}, {"open_time": 1768960800000, "open": 68.63, "high": 68.76, "low": 68.63, "close": 68.76, "volume": 0.345, "close_time": 1768964399999}, {"open_time": 1768964400000, "open": 69.04, "high": 69.05, "low": 68.72, "close": 69.05, "volume": 3.285, "close_time": 1768967999999}, {"open_time": 1768968000000, "open": 69.05, "high": 69.05, "low": 69.05, "close": 69.05, "volume": 0.0, "close_time": 1768971599999}, {"open_time": 1768971600000, "open": 68.99, "high": 69.39, "low": 67.13, "close": 68.78, "volume": 14.534, "close_time": 1768975199999}, {"open_time": 1768975200000, "open": 67.93, "high": 69.3, "low": 67.93, "close": 69.24, "volume": 56.663, "close_time": 1768978799999}, {"open_time": 1768978800000, "open": 68.89, "high": 69.0, "low": 68.61, "close": 68.61, "volume": 38.552, "close_time": 1768982399999}, {"open_time": 1768982400000, "open": 68.38, "high": 68.38, "low": 68.38, "close": 68.38, "volume": 4.249, "close_time": 1768985999999}, {"open_time": 1768986000000, "open": 68.25, "high": 68.53, "low": 63.4, "close": 68.53, "volume": 176.796, "close_time": 1768989599999}, {"open_time": 1768989600000, "open": 68.63, "high": 68.92, "low": 68.02, "close": 68.02, "volume": 1.832, "close_time": 1768993199999}, {"open_time": 1768993200000, "open": 68.46, "high": 68.72, "low": 68.46, "close": 68.72, "volume": 6.261, "close_time": 1768996799999}, {"open_time": 1768996800000, "open": 67.94, "high": 68.41, "low": 67.41, "close": 67.41, "volume": 17.726, "close_time": 1769000399999}, {"open_time": 1769000400000, "open": 67.82, "high": 67.82, "low": 67.82, "close": 67.82, "volume": 0.041, "close_time": 1769003999999}, {"open_time": 1769004000000, "open": 68.28, "high": 68.91, "low": 67.45, "close": 68.91, "volume": 50.309, "close_time": 1769007599999}, {"open_time": 1769007600000, "open": 68.93, "high": 69.06, "low": 68.36, "close": 68.36, "volume": 135.428, "close_time": 1769011199999}, {"open_time": 1769011200000, "open": 69.4, "high": 69.4, "low": 66.76, "close": 68.02, "volume": 29.074, "close_time": 1769014799999}, {"open_time": 1769014800000, "open": 66.2, "high": 66.51, "low": 65.9, "close": 66.51, "volume": 15.029, "close_time": 1769018399999}, {"open_time": 1769018400000, "open": 66.79, "high": 67.49, "low": 66.79, "close": 67.34, "volume": 26.554, "close_time": 1769021999999}, {"open_time": 1769022000000, "open": 67.79, "high": 69.21, "low": 66.79, "close": 68.85, "volume": 34.624, "close_time": 1769025599999}, {"open_time": 1769025600000, "open": 69.34, "high": 69.34, "low": 67.86, "close": 69.02, "volume": 46.842, "close_time": 1769029199999}, {"open_time": 1769029200000, "open": 69.25, "high": 69.46, "low": 68.05, "close": 69.44, "volume": 22.349, "close_time": 1769032799999}, {"open_time": 1769032800000, "open": 69.41, "high": 69.66, "low": 68.69, "close": 69.43, "volume": 57.872, "close_time": 1769036399999}, {"open_time": 1769036400000, "open": 69.06, "high": 69.06, "low": 68.62, "close": 68.62, "volume": 7.87, "close_time": 1769039999999}, {"open_time": 1769040000000, "open": 68.85, "high": 69.45, "low": 67.91, "close": 69.44, "volume": 20.765, "close_time": 1769043599999}, {"open_time": 1769043600000, "open": 69.27, "high": 69.27, "low": 69.27, "close": 69.27, "volume": 7.051, "close_time": 1769047199999}, {"open_time": 1769047200000, "open": 68.02, "high": 69.65, "low": 68.02, "close": 69.65, "volume": 0.683, "close_time": 1769050799999}, {"open_time": 1769050800000, "open": 69.13, "high": 69.42, "low": 68.86, "close": 69.08, "volume": 26.667, "close_time": 1769054399999}, {"open_time": 1769054400000, "open": 68.63, "high": 69.29, "low": 68.63, "close": 69.29, "volume": 24.744, "close_time": 1769057999999}, {"open_time": 1769058000000, "open": 68.64, "high": 69.48, "low": 68.63, "close": 69.48, "volume": 12.426, "close_time": 1769061599999}, {"open_time": 1769061600000, "open": 68.63, "high": 68.63, "low": 68.51, "close": 68.51, "volume": 12.568, "close_time": 1769065199999}, {"open_time": 1769065200000, "open": 68.86, "high": 68.86, "low": 68.5, "close": 68.5, "volume": 6.381, "close_time": 1769068799999}, {"open_time": 1769068800000, "open": 69.2, "high": 69.2, "low": 67.78, "close": 68.84, "volume": 30.433, "close_time": 1769072399999}, {"open_time": 1769072400000, "open": 68.88, "high": 68.99, "low": 68.88, "close": 68.99, "volume": 12.768, "close_time": 1769075999999}, {"open_time": 1769076000000, "open": 68.02, "high": 68.96, "low": 68.02, "close": 68.88, "volume": 5.683, "close_time": 1769079599999}, {"open_time": 1769079600000, "open": 68.99, "high": 68.99, "low": 68.99, "close": 68.99, "volume": 0.159, "close_time": 1769083199999}, {"open_time": 1769083200000, "open": 68.97, "high": 68.97, "low": 68.4, "close": 68.52, "volume": 9.924, "close_time": 1769086799999}, {"open_time": 1769086800000, "open": 68.52, "high": 68.52, "low": 68.52, "close": 68.52, "volume": 0.0, "close_time": 1769090399999}, {"open_time": 1769090400000, "open": 68.06, "high": 68.7, "low": 67.81, "close": 68.32, "volume": 24.695, "close_time": 1769093999999}, {"open_time": 1769094000000, "open": 67.74, "high": 68.11, "low": 67.24, "close": 67.31, "volume": 13.479, "close_time": 1769097599999}, {"open_time": 1769097600000, "open": 68.08, "high": 68.08, "low": 67.53, "close": 67.53, "volume": 5.007, "close_time": 1769101199999}, {"open_time": 1769101200000, "open": 68.33, "high": 68.33, "low": 67.43, "close": 67.43, "volume": 2.672, "close_time": 1769104799999}, {"open_time": 1769104800000, "open": 68.3, "high": 68.6, "low": 68.04, "close": 68.6, "volume": 25.044, "close_time": 1769108399999}, {"open_time": 1769108400000, "open": 67.97, "high": 68.41, "low": 67.59, "close": 68.41, "volume": 18.621, "close_time": 1769111999999}, {"open_time": 1769112000000, "open": 68.33, "high": 68.48, "low": 68.33, "close": 68.48, "volume": 4.245, "close_time": 1769115599999}, {"open_time": 1769115600000, "open": 67.57, "high": 67.83, "low": 67.45, "close": 67.45, "volume": 15.991, "close_time": 1769119199999}, {"open_time": 1769119200000, "open": 68.23, "high": 68.41, "low": 67.46, "close": 67.46, "volume": 4.26, "close_time": 1769122799999}, {"open_time": 1769122800000, "open": 67.46, "high": 67.46, "low": 67.46, "close": 67.46, "volume": 0.0, "close_time": 1769126399999}, {"open_time": 1769126400000, "open": 67.53, "high": 68.8, "low": 67.33, "close": 67.33, "volume": 1.678, "close_time": 1769129999999}, {"open_time": 1769130000000, "open": 68.99, "high": 69.06, "low": 68.99, "close": 69.06, "volume": 8.981, "close_time": 1769133599999}, {"open_time": 1769133600000, "open": 69.66, "high": 69.66, "low": 69.59, "close": 69.62, "volume": 0.799, "close_time": 1769137199999}, {"open_time": 1769137200000, "open": 69.52, "high": 69.52, "low": 69.41, "close": 69.41, "volume": 1.143, "close_time": 1769140799999}, {"open_time": 1769140800000, "open": 69.4, "high": 69.5, "low": 69.3, "close": 69.5, "volume": 5.317, "close_time": 1769144399999}, {"open_time": 1769144400000, "open": 69.06, "high": 69.65, "low": 67.97, "close": 67.97, "volume": 1.598, "close_time": 1769147999999}, {"open_time": 1769148000000, "open": 68.06, "high": 69.53, "low": 68.06, "close": 69.53, "volume": 1.593, "close_time": 1769151599999}, {"open_time": 1769151600000, "open": 69.02, "high": 69.02, "low": 68.24, "close": 68.98, "volume": 3.518, "close_time": 1769155199999}, {"open_time": 1769155200000, "open": 68.53, "high": 68.53, "low": 68.3, "close": 68.3, "volume": 26.116, "close_time": 1769158799999}, {"open_time": 1769158800000, "open": 69.18, "high": 69.18, "low": 68.2, "close": 68.2, "volume": 15.803, "close_time": 1769162399999}, {"open_time": 1769162400000, "open": 68.2, "high": 68.2, "low": 68.2, "close": 68.2, "volume": 0.0, "close_time": 1769165999999}, {"open_time": 1769166000000, "open": 67.78, "high": 68.87, "low": 67.78, "close": 68.87, "volume": 0.905, "close_time": 1769169599999}, {"open_time": 1769169600000, "open": 68.87, "high": 68.87, "low": 68.87, "close": 68.87, "volume": 0.021, "close_time": 1769173199999}, {"open_time": 1769173200000, "open": 67.81, "high": 68.74, "low": 67.81, "close": 68.48, "volume": 2.953, "close_time": 1769176799999}, {"open_time": 1769176800000, "open": 67.88, "high": 67.88, "low": 67.22, "close": 67.22, "volume": 3.638, "close_time": 1769180399999}, {"open_time": 1769180400000, "open": 67.22, "high": 68.93, "low": 67.03, "close": 68.93, "volume": 13.18, "close_time": 1769183999999}, {"open_time": 1769184000000, "open": 68.13, "high": 68.59, "low": 67.33, "close": 68.59, "volume": 29.932, "close_time": 1769187599999}, {"open_time": 1769187600000, "open": 68.69, "high": 69.06, "low": 68.69, "close": 69.06, "volume": 21.488, "close_time": 1769191199999}, {"open_time": 1769191200000, "open": 69.0, "high": 69.05, "low": 68.09, "close": 68.09, "volume": 16.274, "close_time": 1769194799999}, {"open_time": 1769194800000, "open": 69.0, "high": 69.0, "low": 67.76, "close": 67.76, "volume": 70.081, "close_time": 1769198399999}, {"open_time": 1769198400000, "open": 67.77, "high": 68.74, "low": 66.99, "close": 67.45, "volume": 36.637, "close_time": 1769201999999}, {"open_time": 1769202000000, "open": 67.42, "high": 67.74, "low": 67.42, "close": 67.74, "volume": 4.03, "close_time": 1769205599999}, {"open_time": 1769205600000, "open": 67.74, "high": 67.74, "low": 67.74, "close": 67.74, "volume": 0.0, "close_time": 1769209199999}, {"open_time": 1769209200000, "open": 67.17, "high": 68.24, "low": 67.17, "close": 67.94, "volume": 11.285, "close_time": 1769212799999}, {"open_time": 1769212800000, "open": 68.81, "high": 68.81, "low": 67.14, "close": 68.23, "volume": 22.234, "close_time": 1769216399999}, {"open_time": 1769216400000, "open": 68.71, "high": 68.71, "low": 67.89, "close": 68.4, "volume": 5.929, "close_time": 1769219999999}, {"open_time": 1769220000000, "open": 68.31, "high": 68.48, "low": 68.31, "close": 68.48, "volume": 1.054, "close_time": 1769223599999}, {"open_time": 1769223600000, "open": 68.48, "high": 68.48, "low": 68.48, "close": 68.48, "volume": 0.0, "close_time": 1769227199999}, {"open_time": 1769227200000, "open": 68.48, "high": 68.48, "low": 68.48, "close": 68.48, "volume": 0.0, "close_time": 1769230799999}, {"open_time": 1769230800000, "open": 68.69, "high": 68.69, "low": 68.69, "close": 68.69, "volume": 1.616, "close_time": 1769234399999}, {"open_time": 1769234400000, "open": 67.99, "high": 68.86, "low": 67.99, "close": 68.86, "volume": 8.404, "close_time": 1769237999999}, {"open_time": 1769238000000, "open": 67.8, "high": 69.03, "low": 67.8, "close": 69.03, "volume": 0.653, "close_time": 1769241599999}, {"open_time": 1769241600000, "open": 68.52, "high": 68.52, "low": 68.52, "close": 68.52, "volume": 7.988, "close_time": 1769245199999}, {"open_time": 1769245200000, "open": 68.73, "high": 68.73, "low": 68.51, "close": 68.51, "volume": 4.532, "close_time": 1769248799999}, {"open_time": 1769248800000, "open": 68.86, "high": 68.86, "low": 68.86, "close": 68.86, "volume": 0.432, "close_time": 1769252399999}, {"open_time": 1769252400000, "open": 68.95, "high": 68.95, "low": 68.95, "close": 68.95, "volume": 2.17, "close_time": 1769255999999}, {"open_time": 1769256000000, "open": 69.04, "high": 69.04, "low": 68.88, "close": 68.88, "volume": 2.608, "close_time": 1769259599999}, {"open_time": 1769259600000, "open": 69.03, "high": 69.03, "low": 69.0, "close": 69.0, "volume": 3.334, "close_time": 1769263199999}, {"open_time": 1769263200000, "open": 67.82, "high": 68.86, "low": 67.82, "close": 68.86, "volume": 0.608, "close_time": 1769266799999}, {"open_time": 1769266800000, "open": 68.21, "high": 68.21, "low": 68.11, "close": 68.14, "volume": 7.921, "close_time": 1769270399999}, {"open_time": 1769270400000, "open": 68.14, "high": 68.16, "low": 67.85, "close": 67.87, "volume": 16.327, "close_time": 1769273999999}, {"open_time": 1769274000000, "open": 67.87, "high": 67.87, "low": 67.87, "close": 67.87, "volume": 0.0, "close_time": 1769277599999}, {"open_time": 1769277600000, "open": 67.87, "high": 67.87, "low": 67.87, "close": 67.87, "volume": 0.0, "close_time": 1769281199999}, {"open_time": 1769281200000, "open": 68.88, "high": 68.88, "low": 67.95, "close": 68.57, "volume": 7.269, "close_time": 1769284799999}, {"open_time": 1769284800000, "open": 67.28, "high": 67.28, "low": 67.26, "close": 67.26, "volume": 0.478, "close_time": 1769288399999}, {"open_time": 1769288400000, "open": 67.32, "high": 67.32, "low": 67.13, "close": 67.13, "volume": 6.592, "close_time": 1769291999999}, {"open_time": 1769292000000, "open": 67.14, "high": 68.16, "low": 67.13, "close": 68.16, "volume": 36.207, "close_time": 1769295599999}, {"open_time": 1769295600000, "open": 68.16, "high": 68.16, "low": 68.16, "close": 68.16, "volume": 0.0, "close_time": 1769299199999}, {"open_time": 1769299200000, "open": 68.34, "high": 69.02, "low": 67.28, "close": 68.88, "volume": 8.888, "close_time": 1769302799999}, {"open_time": 1769302800000, "open": 68.54, "high": 68.98, "low": 68.44, "close": 68.44, "volume": 1.139, "close_time": 1769306399999}, {"open_time": 1769306400000, "open": 68.04, "high": 68.94, "low": 68.03, "close": 68.94, "volume": 2.578, "close_time": 1769309999999}, {"open_time": 1769310000000, "open": 68.86, "high": 68.86, "low": 68.86, "close": 68.86, "volume": 0.997, "close_time": 1769313599999}, {"open_time": 1769313600000, "open": 68.43, "high": 68.43, "low": 68.3, "close": 68.3, "volume": 8.455, "close_time": 1769317199999}, {"open_time": 1769317200000, "open": 68.55, "high": 68.55, "low": 68.55, "close": 68.55, "volume": 4.282, "close_time": 1769320799999}, {"open_time": 1769320800000, "open": 68.58, "high": 69.02, "low": 68.52, "close": 69.02, "volume": 9.53, "close_time": 1769324399999}, {"open_time": 1769324400000, "open": 69.02, "high": 69.02, "low": 69.02, "close": 69.02, "volume": 0.0, "close_time": 1769327999999}, {"open_time": 1769328000000, "open": 68.84, "high": 69.0, "low": 68.84, "close": 69.0, "volume": 10.029, "close_time": 1769331599999}, {"open_time": 1769331600000, "open": 68.46, "high": 69.47, "low": 68.44, "close": 69.47, "volume": 14.697, "close_time": 1769335199999}, {"open_time": 1769335200000, "open": 69.34, "high": 70.27, "low": 68.93, "close": 68.98, "volume": 33.354, "close_time": 1769338799999}, {"open_time": 1769338800000, "open": 69.98, "high": 70.0, "low": 69.62, "close": 70.0, "volume": 6.304, "close_time": 1769342399999}, {"open_time": 1769342400000, "open": 69.52, "high": 69.52, "low": 69.41, "close": 69.41, "volume": 8.874, "close_time": 1769345999999}, {"open_time": 1769346000000, "open": 70.17, "high": 70.21, "low": 70.17, "close": 70.21, "volume": 5.638, "close_time": 1769349599999}, {"open_time": 1769349600000, "open": 69.49, "high": 70.25, "low": 68.88, "close": 70.25, "volume": 22.929, "close_time": 1769353199999}, {"open_time": 1769353200000, "open": 69.52, "high": 70.24, "low": 69.21, "close": 69.48, "volume": 33.37, "close_time": 1769356799999}, {"open_time": 1769356800000, "open": 69.28, "high": 69.28, "low": 68.19, "close": 68.19, "volume": 58.524, "close_time": 1769360399999}, {"open_time": 1769360400000, "open": 67.84, "high": 68.37, "low": 67.48, "close": 68.37, "volume": 2.65, "close_time": 1769363999999}, {"open_time": 1769364000000, "open": 67.19, "high": 68.25, "low": 66.48, "close": 67.24, "volume": 15.532, "close_time": 1769367599999}, {"open_time": 1769367600000, "open": 67.77, "high": 67.77, "low": 65.53, "close": 66.11, "volume": 16.139, "close_time": 1769371199999}, {"open_time": 1769371200000, "open": 66.04, "high": 66.74, "low": 65.35, "close": 66.03, "volume": 36.375, "close_time": 1769374799999}, {"open_time": 1769374800000, "open": 66.41, "high": 66.8, "low": 65.77, "close": 66.8, "volume": 26.647, "close_time": 1769378399999}, {"open_time": 1769378400000, "open": 66.8, "high": 66.8, "low": 66.23, "close": 66.23, "volume": 5.154, "close_time": 1769381999999}, {"open_time": 1769382000000, "open": 66.99, "high": 67.19, "low": 66.99, "close": 67.19, "volume": 5.326, "close_time": 1769385599999}, {"open_time": 1769385600000, "open": 67.46, "high": 67.6, "low": 65.74, "close": 67.6, "volume": 5.23, "close_time": 1769389199999}, {"open_time": 1769389200000, "open": 67.66, "high": 68.08, "low": 66.91, "close": 67.34, "volume": 8.576, "close_time": 1769392799999}, {"open_time": 1769392800000, "open": 68.12, "high": 68.12, "low": 68.12, "close": 68.12, "volume": 0.104, "close_time": 1769396399999}, {"open_time": 1769396400000, "open": 67.73, "high": 68.09, "low": 67.04, "close": 67.34, "volume": 36.638, "close_time": 1769399999999}, {"open_time": 1769400000000, "open": 67.34, "high": 67.34, "low": 67.34, "close": 67.34, "volume": 0.0, "close_time": 1769403599999}, {"open_time": 1769403600000, "open": 67.68, "high": 67.72, "low": 67.58, "close": 67.58, "volume": 36.057, "close_time": 1769407199999}, {"open_time": 1769407200000, "open": 66.87, "high": 66.87, "low": 66.87, "close": 66.87, "volume": 0.3, "close_time": 1769410799999}, {"open_time": 1769410800000, "open": 68.08, "high": 68.28, "low": 68.08, "close": 68.28, "volume": 14.137, "close_time": 1769414399999}, {"open_time": 1769414400000, "open": 68.48, "high": 68.63, "low": 68.37, "close": 68.37, "volume": 1.84, "close_time": 1769417999999}, {"open_time": 1769418000000, "open": 68.73, "high": 68.76, "low": 68.1, "close": 68.1, "volume": 14.575, "close_time": 1769421599999}, {"open_time": 1769421600000, "open": 67.59, "high": 67.59, "low": 67.59, "close": 67.59, "volume": 1.136, "close_time": 1769425199999}, {"open_time": 1769425200000, "open": 68.73, "high": 68.73, "low": 68.09, "close": 68.09, "volume": 1.608, "close_time": 1769428799999}, {"open_time": 1769428800000, "open": 68.09, "high": 68.09, "low": 68.09, "close": 68.09, "volume": 0.0, "close_time": 1769432399999}, {"open_time": 1769432400000, "open": 68.81, "high": 68.81, "low": 67.54, "close": 67.54, "volume": 7.262, "close_time": 1769435999999}, {"open_time": 1769436000000, "open": 68.48, "high": 69.87, "low": 68.48, "close": 69.87, "volume": 14.1, "close_time": 1769439599999}, {"open_time": 1769439600000, "open": 70.12, "high": 70.12, "low": 69.09, "close": 69.09, "volume": 10.935, "close_time": 1769443199999}, {"open_time": 1769443200000, "open": 69.09, "high": 69.09, "low": 69.09, "close": 69.09, "volume": 0.0, "close_time": 1769446799999}, {"open_time": 1769446800000, "open": 69.11, "high": 69.11, "low": 69.09, "close": 69.09, "volume": 16.72, "close_time": 1769450399999}, {"open_time": 1769450400000, "open": 69.08, "high": 70.1, "low": 69.08, "close": 69.18, "volume": 5.504, "close_time": 1769453999999}, {"open_time": 1769454000000, "open": 70.19, "high": 70.19, "low": 69.38, "close": 70.14, "volume": 10.022, "close_time": 1769457599999}, {"open_time": 1769457600000, "open": 69.14, "high": 69.65, "low": 69.14, "close": 69.65, "volume": 1.167, "close_time": 1769461199999}, {"open_time": 1769461200000, "open": 69.64, "high": 69.64, "low": 69.64, "close": 69.64, "volume": 4.483, "close_time": 1769464799999}, {"open_time": 1769464800000, "open": 69.38, "high": 69.38, "low": 69.38, "close": 69.38, "volume": 4.077, "close_time": 1769468399999}, {"open_time": 1769468400000, "open": 69.61, "high": 70.19, "low": 69.61, "close": 70.19, "volume": 2.439, "close_time": 1769471999999}, {"open_time": 1769472000000, "open": 69.57, "high": 70.14, "low": 68.58, "close": 69.73, "volume": 8.349, "close_time": 1769475599999}, {"open_time": 1769475600000, "open": 69.43, "high": 70.02, "low": 69.42, "close": 69.56, "volume": 9.073, "close_time": 1769479199999}, {"open_time": 1769479200000, "open": 69.65, "high": 70.18, "low": 69.59, "close": 69.59, "volume": 1.551, "close_time": 1769482799999}, {"open_time": 1769482800000, "open": 70.19, "high": 70.19, "low": 69.71, "close": 69.71, "volume": 4.406, "close_time": 1769486399999}, {"open_time": 1769486400000, "open": 69.8, "high": 69.8, "low": 69.8, "close": 69.8, "volume": 4.222, "close_time": 1769489999999}, {"open_time": 1769490000000, "open": 70.0, "high": 70.05, "low": 70.0, "close": 70.05, "volume": 1.266, "close_time": 1769493599999}, {"open_time": 1769493600000, "open": 69.28, "high": 69.28, "low": 69.28, "close": 69.28, "volume": 1.223, "close_time": 1769497199999}, {"open_time": 1769497200000, "open": 69.94, "high": 69.94, "low": 69.94, "close": 69.94, "volume": 0.213, "close_time": 1769500799999}, {"open_time": 1769500800000, "open": 69.26, "high": 69.26, "low": 69.26, "close": 69.26, "volume": 2.891, "close_time": 1769504399999}, {"open_time": 1769504400000, "open": 69.18, "high": 69.18, "low": 69.1, "close": 69.1, "volume": 5.814, "close_time": 1769507999999}, {"open_time": 1769508000000, "open": 69.14, "high": 69.14, "low": 69.07, "close": 69.07, "volume": 8.182, "close_time": 1769511599999}, {"open_time": 1769511600000, "open": 69.57, "high": 69.57, "low": 69.07, "close": 69.07, "volume": 33.867, "close_time": 1769515199999}, {"open_time": 1769515200000, "open": 69.07, "high": 69.07, "low": 68.55, "close": 69.02, "volume": 19.611, "close_time": 1769518799999}, {"open_time": 1769518800000, "open": 68.98, "high": 68.99, "low": 68.98, "close": 68.99, "volume": 4.717, "close_time": 1769522399999}, {"open_time": 1769522400000, "open": 69.8, "high": 70.19, "low": 69.8, "close": 69.85, "volume": 33.826, "close_time": 1769525999999}, {"open_time": 1769526000000, "open": 69.2, "high": 69.49, "low": 69.2, "close": 69.49, "volume": 1.297, "close_time": 1769529599999}, {"open_time": 1769529600000, "open": 70.01, "high": 70.19, "low": 68.97, "close": 68.97, "volume": 13.801, "close_time": 1769533199999}, {"open_time": 1769533200000, "open": 69.57, "high": 69.57, "low": 69.57, "close": 69.57, "volume": 0.143, "close_time": 1769536799999}, {"open_time": 1769536800000, "open": 69.0, "high": 69.85, "low": 68.88, "close": 68.88, "volume": 7.762, "close_time": 1769540399999}, {"open_time": 1769540400000, "open": 68.8, "high": 69.9, "low": 68.8, "close": 69.9, "volume": 3.801, "close_time": 1769543999999}, {"open_time": 1769544000000, "open": 68.58, "high": 70.13, "low": 68.54, "close": 70.13, "volume": 34.311, "close_time": 1769547599999}, {"open_time": 1769547600000, "open": 70.13, "high": 70.13, "low": 70.13, "close": 70.13, "volume": 0.0, "close_time": 1769551199999}, {"open_time": 1769551200000, "open": 70.21, "high": 70.21, "low": 69.72, "close": 69.72, "volume": 0.922, "close_time": 1769554799999}, {"open_time": 1769554800000, "open": 70.08, "high": 70.58, "low": 69.11, "close": 70.24, "volume": 58.044, "close_time": 1769558399999}, {"open_time": 1769558400000, "open": 70.55, "high": 70.55, "low": 69.06, "close": 70.09, "volume": 81.005, "close_time": 1769561999999}, {"open_time": 1769562000000, "open": 70.27, "high": 70.35, "low": 69.76, "close": 69.84, "volume": 37.434, "close_time": 1769565599999}, {"open_time": 1769565600000, "open": 69.81, "high": 69.81, "low": 68.87, "close": 68.87, "volume": 8.914, "close_time": 1769569199999}, {"open_time": 1769569200000, "open": 70.04, "high": 70.04, "low": 70.04, "close": 70.04, "volume": 1.741, "close_time": 1769572799999}, {"open_time": 1769572800000, "open": 69.46, "high": 69.46, "low": 69.46, "close": 69.46, "volume": 4.779, "close_time": 1769576399999}, {"open_time": 1769576400000, "open": 69.86, "high": 69.86, "low": 68.81, "close": 69.59, "volume": 8.547, "close_time": 1769579999999}, {"open_time": 1769580000000, "open": 70.04, "high": 70.05, "low": 70.04, "close": 70.05, "volume": 7.131, "close_time": 1769583599999}, {"open_time": 1769583600000, "open": 69.69, "high": 69.69, "low": 68.89, "close": 68.89, "volume": 1.074, "close_time": 1769587199999}, {"open_time": 1769587200000, "open": 68.89, "high": 68.89, "low": 68.89, "close": 68.89, "volume": 0.0, "close_time": 1769590799999}, {"open_time": 1769590800000, "open": 68.82, "high": 68.82, "low": 68.81, "close": 68.81, "volume": 2.224, "close_time": 1769594399999}, {"open_time": 1769594400000, "open": 68.81, "high": 68.81, "low": 68.81, "close": 68.81, "volume": 0.0, "close_time": 1769597999999}, {"open_time": 1769598000000, "open": 69.97, "high": 69.97, "low": 69.97, "close": 69.97, "volume": 0.625, "close_time": 1769601599999}, {"open_time": 1769601600000, "open": 69.99, "high": 70.0, "low": 69.96, "close": 69.96, "volume": 11.469, "close_time": 1769605199999}, {"open_time": 1769605200000, "open": 69.49, "high": 69.79, "low": 69.49, "close": 69.79, "volume": 8.878, "close_time": 1769608799999}, {"open_time": 1769608800000, "open": 69.45, "high": 69.45, "low": 68.95, "close": 69.03, "volume": 11.054, "close_time": 1769612399999}, {"open_time": 1769612400000, "open": 68.72, "high": 68.76, "low": 68.51, "close": 68.54, "volume": 20.85, "close_time": 1769615999999}, {"open_time": 1769616000000, "open": 69.04, "high": 69.04, "low": 68.58, "close": 69.04, "volume": 8.786, "close_time": 1769619599999}, {"open_time": 1769619600000, "open": 69.23, "high": 69.42, "low": 68.98, "close": 68.98, "volume": 6.47, "close_time": 1769623199999}, {"open_time": 1769623200000, "open": 69.5, "high": 69.7, "low": 69.06, "close": 69.26, "volume": 11.08, "close_time": 1769626799999}, {"open_time": 1769626800000, "open": 69.56, "high": 69.83, "low": 69.07, "close": 69.58, "volume": 20.013, "close_time": 1769630399999}, {"open_time": 1769630400000, "open": 69.08, "high": 69.84, "low": 68.92, "close": 68.92, "volume": 15.487, "close_time": 1769633999999}, {"open_time": 1769634000000, "open": 69.15, "high": 69.8, "low": 68.99, "close": 69.8, "volume": 17.711, "close_time": 1769637599999}, {"open_time": 1769637600000, "open": 69.68, "high": 69.68, "low": 69.68, "close": 69.68, "volume": 1.0, "close_time": 1769641199999}, {"open_time": 1769641200000, "open": 69.68, "high": 69.68, "low": 69.68, "close": 69.68, "volume": 0.0, "close_time": 1769644799999}, {"open_time": 1769644800000, "open": 69.42, "high": 69.8, "low": 68.55, "close": 68.55, "volume": 33.36, "close_time": 1769648399999}, {"open_time": 1769648400000, "open": 68.87, "high": 69.03, "low": 68.55, "close": 68.55, "volume": 11.059, "close_time": 1769651999999}, {"open_time": 1769652000000, "open": 68.78, "high": 69.39, "low": 68.51, "close": 69.15, "volume": 7.679, "close_time": 1769655599999}, {"open_time": 1769655600000, "open": 68.53, "high": 69.47, "low": 68.53, "close": 69.47, "volume": 0.588, "close_time": 1769659199999}, {"open_time": 1769659200000, "open": 69.28, "high": 69.79, "low": 69.28, "close": 69.79, "volume": 41.429, "close_time": 1769662799999}, {"open_time": 1769662800000, "open": 68.75, "high": 68.75, "low": 68.75, "close": 68.75, "volume": 1.803, "close_time": 1769666399999}, {"open_time": 1769666400000, "open": 68.75, "high": 68.75, "low": 68.75, "close": 68.75, "volume": 0.0, "close_time": 1769669999999}, {"open_time": 1769670000000, "open": 69.24, "high": 69.24, "low": 69.24, "close": 69.24, "volume": 0.289, "close_time": 1769673599999}, {"open_time": 1769673600000, "open": 67.94, "high": 67.95, "low": 67.94, "close": 67.95, "volume": 9.413, "close_time": 1769677199999}, {"open_time": 1769677200000, "open": 68.06, "high": 68.06, "low": 68.06, "close": 68.06, "volume": 0.725, "close_time": 1769680799999}, {"open_time": 1769680800000, "open": 67.94, "high": 67.94, "low": 67.74, "close": 67.74, "volume": 13.008, "close_time": 1769684399999}, {"open_time": 1769684400000, "open": 68.14, "high": 68.14, "low": 68.14, "close": 68.14, "volume": 1.099, "close_time": 1769687999999}, {"open_time": 1769688000000, "open": 67.55, "high": 68.08, "low": 67.55, "close": 68.08, "volume": 13.105, "close_time": 1769691599999}, {"open_time": 1769691600000, "open": 68.08, "high": 68.08, "low": 68.08, "close": 68.08, "volume": 0.0, "close_time": 1769695199999}, {"open_time": 1769695200000, "open": 67.5, "high": 67.5, "low": 66.77, "close": 66.77, "volume": 117.294, "close_time": 1769698799999}, {"open_time": 1769698800000, "open": 66.2, "high": 67.4, "low": 65.04, "close": 65.09, "volume": 32.662, "close_time": 1769702399999}, {"open_time": 1769702400000, "open": 65.45, "high": 66.12, "low": 65.08, "close": 65.88, "volume": 124.037, "close_time": 1769705999999}, {"open_time": 1769706000000, "open": 66.36, "high": 66.69, "low": 65.86, "close": 65.86, "volume": 9.543, "close_time": 1769709599999}, {"open_time": 1769709600000, "open": 65.64, "high": 66.32, "low": 64.37, "close": 64.7, "volume": 26.22, "close_time": 1769713199999}, {"open_time": 1769713200000, "open": 64.98, "high": 70.98, "low": 64.79, "close": 65.08, "volume": 82.216, "close_time": 1769716799999}, {"open_time": 1769716800000, "open": 65.46, "high": 66.63, "low": 65.2, "close": 66.63, "volume": 1.418, "close_time": 1769720399999}, {"open_time": 1769720400000, "open": 65.96, "high": 66.04, "low": 65.96, "close": 66.04, "volume": 1.398, "close_time": 1769723999999}, {"open_time": 1769724000000, "open": 66.68, "high": 66.68, "low": 65.76, "close": 65.76, "volume": 0.765, "close_time": 1769727599999}, {"open_time": 1769727600000, "open": 66.08, "high": 66.69, "low": 66.08, "close": 66.66, "volume": 6.891, "close_time": 1769731199999}, {"open_time": 1769731200000, "open": 66.0, "high": 66.69, "low": 65.12, "close": 66.36, "volume": 15.813, "close_time": 1769734799999}, {"open_time": 1769734800000, "open": 66.57, "high": 66.64, "low": 63.03, "close": 65.05, "volume": 128.656, "close_time": 1769738399999}, {"open_time": 1769738400000, "open": 65.09, "high": 65.09, "low": 63.66, "close": 63.66, "volume": 6.196, "close_time": 1769741999999}, {"open_time": 1769742000000, "open": 64.65, "high": 65.02, "low": 64.65, "close": 65.02, "volume": 0.699, "close_time": 1769745599999}, {"open_time": 1769745600000, "open": 63.57, "high": 64.79, "low": 63.57, "close": 64.79, "volume": 16.237, "close_time": 1769749199999}, {"open_time": 1769749200000, "open": 64.51, "high": 64.51, "low": 64.51, "close": 64.51, "volume": 0.288, "close_time": 1769752799999}, {"open_time": 1769752800000, "open": 64.05, "high": 64.08, "low": 63.31, "close": 63.31, "volume": 45.52, "close_time": 1769756399999}, {"open_time": 1769756400000, "open": 63.3, "high": 63.3, "low": 63.3, "close": 63.3, "volume": 1.02, "close_time": 1769759999999}, {"open_time": 1769760000000, "open": 64.41, "high": 64.41, "low": 64.41, "close": 64.41, "volume": 5.086, "close_time": 1769763599999}, {"open_time": 1769763600000, "open": 64.41, "high": 64.41, "low": 64.41, "close": 64.41, "volume": 0.0, "close_time": 1769767199999}, {"open_time": 1769767200000, "open": 64.82, "high": 64.82, "low": 64.82, "close": 64.82, "volume": 0.062, "close_time": 1769770799999}, {"open_time": 1769770800000, "open": 65.04, "high": 65.1, "low": 65.04, "close": 65.1, "volume": 9.91, "close_time": 1769774399999}, {"open_time": 1769774400000, "open": 64.69, "high": 64.69, "low": 64.52, "close": 64.52, "volume": 6.44, "close_time": 1769777999999}, {"open_time": 1769778000000, "open": 64.83, "high": 64.83, "low": 64.28, "close": 64.28, "volume": 16.547, "close_time": 1769781599999}, {"open_time": 1769781600000, "open": 65.08, "high": 65.08, "low": 64.58, "close": 64.66, "volume": 14.78, "close_time": 1769785199999}, {"open_time": 1769785200000, "open": 64.88, "high": 65.2, "low": 64.26, "close": 65.02, "volume": 18.392, "close_time": 1769788799999}, {"open_time": 1769788800000, "open": 64.99, "high": 65.4, "low": 64.99, "close": 65.05, "volume": 32.604, "close_time": 1769792399999}, {"open_time": 1769792400000, "open": 65.26, "high": 65.35, "low": 65.26, "close": 65.3, "volume": 0.954, "close_time": 1769795999999}, {"open_time": 1769796000000, "open": 65.01, "high": 65.53, "low": 63.88, "close": 65.53, "volume": 46.01, "close_time": 1769799599999}, {"open_time": 1769799600000, "open": 65.71, "high": 66.32, "low": 65.41, "close": 65.67, "volume": 29.609, "close_time": 1769803199999}, {"open_time": 1769803200000, "open": 66.03, "high": 66.04, "low": 65.04, "close": 65.04, "volume": 23.351, "close_time": 1769806799999}, {"open_time": 1769806800000, "open": 66.19, "high": 66.19, "low": 66.19, "close": 66.19, "volume": 0.041, "close_time": 1769810399999}, {"open_time": 1769810400000, "open": 65.13, "high": 65.13, "low": 65.13, "close": 65.13, "volume": 0.039, "close_time": 1769813999999}, {"open_time": 1769814000000, "open": 64.84, "high": 66.14, "low": 64.84, "close": 65.39, "volume": 15.207, "close_time": 1769817599999}, {"open_time": 1769817600000, "open": 64.79, "high": 65.93, "low": 64.71, "close": 65.93, "volume": 6.484, "close_time": 1769821199999}, {"open_time": 1769821200000, "open": 65.41, "high": 65.41, "low": 65.41, "close": 65.41, "volume": 0.052, "close_time": 1769824799999}, {"open_time": 1769824800000, "open": 65.02, "high": 66.18, "low": 65.02, "close": 65.3, "volume": 9.605, "close_time": 1769828399999}, {"open_time": 1769828400000, "open": 65.01, "high": 65.01, "low": 65.01, "close": 65.01, "volume": 0.2, "close_time": 1769831999999}, {"open_time": 1769832000000, "open": 65.15, "high": 66.12, "low": 64.71, "close": 64.71, "volume": 24.496, "close_time": 1769835599999}, {"open_time": 1769835600000, "open": 64.7, "high": 72.0, "low": 64.7, "close": 64.71, "volume": 175.604, "close_time": 1769839199999}, {"open_time": 1769839200000, "open": 64.71, "high": 64.99, "low": 64.02, "close": 64.42, "volume": 19.575, "close_time": 1769842799999}, {"open_time": 1769842800000, "open": 65.72, "high": 65.73, "low": 63.8, "close": 63.8, "volume": 9.194, "close_time": 1769846399999}, {"open_time": 1769846400000, "open": 63.57, "high": 63.57, "low": 62.5, "close": 62.5, "volume": 16.475, "close_time": 1769849999999}, {"open_time": 1769850000000, "open": 63.35, "high": 63.6, "low": 63.3, "close": 63.6, "volume": 17.28, "close_time": 1769853599999}, {"open_time": 1769853600000, "open": 63.19, "high": 63.63, "low": 63.17, "close": 63.63, "volume": 16.4, "close_time": 1769857199999}, {"open_time": 1769857200000, "open": 63.09, "high": 63.48, "low": 62.97, "close": 63.11, "volume": 19.904, "close_time": 1769860799999}, {"open_time": 1769860800000, "open": 63.05, "high": 63.32, "low": 63.05, "close": 63.32, "volume": 2.193, "close_time": 1769864399999}, {"open_time": 1769864400000, "open": 62.74, "high": 62.74, "low": 62.22, "close": 62.23, "volume": 257.266, "close_time": 1769867999999}, {"open_time": 1769868000000, "open": 62.3, "high": 63.36, "low": 59.97, "close": 60.58, "volume": 105.5, "close_time": 1769871599999}, {"open_time": 1769871600000, "open": 59.98, "high": 61.17, "low": 59.98, "close": 61.17, "volume": 13.891, "close_time": 1769875199999}, {"open_time": 1769875200000, "open": 60.05, "high": 61.23, "low": 60.02, "close": 60.03, "volume": 27.888, "close_time": 1769878799999}, {"open_time": 1769878800000, "open": 59.98, "high": 59.99, "low": 57.41, "close": 58.34, "volume": 103.569, "close_time": 1769882399999}, {"open_time": 1769882400000, "open": 58.36, "high": 69.7, "low": 56.05, "close": 58.18, "volume": 249.635, "close_time": 1769885999999}, {"open_time": 1769886000000, "open": 57.99, "high": 58.75, "low": 57.78, "close": 58.52, "volume": 42.426, "close_time": 1769889599999}, {"open_time": 1769889600000, "open": 58.11, "high": 58.77, "low": 57.66, "close": 58.3, "volume": 257.213, "close_time": 1769893199999}, {"open_time": 1769893200000, "open": 58.38, "high": 58.99, "low": 58.37, "close": 58.99, "volume": 39.86, "close_time": 1769896799999}, {"open_time": 1769896800000, "open": 58.29, "high": 59.01, "low": 58.29, "close": 58.58, "volume": 23.897, "close_time": 1769900399999}, {"open_time": 1769900400000, "open": 59.02, "high": 60.0, "low": 58.87, "close": 59.04, "volume": 45.921, "close_time": 1769903999999}, {"open_time": 1769904000000, "open": 60.13, "high": 60.13, "low": 58.93, "close": 60.12, "volume": 80.435, "close_time": 1769907599999}, {"open_time": 1769907600000, "open": 60.15, "high": 60.15, "low": 59.06, "close": 59.45, "volume": 107.988, "close_time": 1769911199999}, {"open_time": 1769911200000, "open": 59.58, "high": 59.81, "low": 59.29, "close": 59.81, "volume": 23.526, "close_time": 1769914799999}, {"open_time": 1769914800000, "open": 59.41, "high": 65.43, "low": 59.41, "close": 61.78, "volume": 74.521, "close_time": 1769918399999}, {"open_time": 1769918400000, "open": 60.45, "high": 60.59, "low": 59.21, "close": 59.62, "volume": 12.863, "close_time": 1769921999999}, {"open_time": 1769922000000, "open": 59.64, "high": 59.64, "low": 59.29, "close": 59.29, "volume": 23.721, "close_time": 1769925599999}, {"open_time": 1769925600000, "open": 59.16, "high": 59.16, "low": 59.15, "close": 59.15, "volume": 6.214, "close_time": 1769929199999}, {"open_time": 1769929200000, "open": 59.1, "high": 60.51, "low": 59.1, "close": 60.51, "volume": 10.043, "close_time": 1769932799999}, {"open_time": 1769932800000, "open": 60.58, "high": 60.8, "low": 60.34, "close": 60.34, "volume": 2.588, "close_time": 1769936399999}, {"open_time": 1769936400000, "open": 60.16, "high": 60.16, "low": 60.16, "close": 60.16, "volume": 0.166, "close_time": 1769939999999}, {"open_time": 1769940000000, "open": 59.26, "high": 59.91, "low": 58.77, "close": 58.77, "volume": 16.06, "close_time": 1769943599999}, {"open_time": 1769943600000, "open": 58.46, "high": 59.24, "low": 58.45, "close": 59.24, "volume": 11.691, "close_time": 1769947199999}, {"open_time": 1769947200000, "open": 58.95, "high": 59.26, "low": 58.95, "close": 59.26, "volume": 9.046, "close_time": 1769950799999}, {"open_time": 1769950800000, "open": 59.39, "high": 59.42, "low": 59.33, "close": 59.33, "volume": 11.438, "close_time": 1769954399999}, {"open_time": 1769954400000, "open": 59.3, "high": 59.82, "low": 58.57, "close": 59.82, "volume": 15.25, "close_time": 1769957999999}, {"open_time": 1769958000000, "open": 58.52, "high": 58.52, "low": 57.67, "close": 57.67, "volume": 4.437, "close_time": 1769961599999}, {"open_time": 1769961600000, "open": 57.72, "high": 58.59, "low": 57.71, "close": 58.35, "volume": 9.4, "close_time": 1769965199999}, {"open_time": 1769965200000, "open": 58.47, "high": 59.33, "low": 57.75, "close": 57.98, "volume": 18.653, "close_time": 1769968799999}, {"open_time": 1769968800000, "open": 59.02, "high": 59.47, "low": 59.02, "close": 59.05, "volume": 32.163, "close_time": 1769972399999}, {"open_time": 1769972400000, "open": 58.64, "high": 59.8, "low": 58.64, "close": 58.7, "volume": 23.161, "close_time": 1769975999999}, {"open_time": 1769976000000, "open": 58.56, "high": 59.16, "low": 58.07, "close": 58.74, "volume": 33.66, "close_time": 1769979599999}, {"open_time": 1769979600000, "open": 58.45, "high": 59.37, "low": 58.35, "close": 58.35, "volume": 31.062, "close_time": 1769983199999}, {"open_time": 1769983200000, "open": 59.05, "high": 60.59, "low": 58.2, "close": 58.99, "volume": 48.252, "close_time": 1769986799999}, {"open_time": 1769986800000, "open": 58.88, "high": 58.93, "low": 57.2, "close": 58.46, "volume": 77.5, "close_time": 1769990399999}, {"open_time": 1769990400000, "open": 59.05, "high": 59.47, "low": 57.79, "close": 59.33, "volume": 31.882, "close_time": 1769993999999}, {"open_time": 1769994000000, "open": 59.29, "high": 60.03, "low": 58.55, "close": 58.55, "volume": 31.712, "close_time": 1769997599999}, {"open_time": 1769997600000, "open": 59.11, "high": 59.31, "low": 58.74, "close": 58.74, "volume": 16.244, "close_time": 1770001199999}, {"open_time": 1770001200000, "open": 58.36, "high": 58.36, "low": 56.68, "close": 58.09, "volume": 40.509, "close_time": 1770004799999}, {"open_time": 1770004800000, "open": 58.66, "high": 58.79, "low": 58.0, "close": 58.17, "volume": 62.652, "close_time": 1770008399999}, {"open_time": 1770008400000, "open": 57.8, "high": 57.84, "low": 56.68, "close": 57.01, "volume": 56.547, "close_time": 1770011999999}, {"open_time": 1770012000000, "open": 57.72, "high": 58.51, "low": 57.1, "close": 58.02, "volume": 30.986, "close_time": 1770015599999}, {"open_time": 1770015600000, "open": 58.21, "high": 58.63, "low": 58.12, "close": 58.63, "volume": 16.998, "close_time": 1770019199999}, {"open_time": 1770019200000, "open": 58.79, "high": 59.04, "low": 58.61, "close": 58.92, "volume": 8.738, "close_time": 1770022799999}, {"open_time": 1770022800000, "open": 58.46, "high": 59.25, "low": 57.8, "close": 59.25, "volume": 44.114, "close_time": 1770026399999}, {"open_time": 1770026400000, "open": 59.44, "high": 59.45, "low": 59.08, "close": 59.08, "volume": 13.033, "close_time": 1770029999999}, {"open_time": 1770030000000, "open": 59.43, "high": 59.43, "low": 59.42, "close": 59.42, "volume": 0.768, "close_time": 1770033599999}, {"open_time": 1770033600000, "open": 58.41, "high": 59.87, "low": 58.41, "close": 59.85, "volume": 10.69, "close_time": 1770037199999}, {"open_time": 1770037200000, "open": 59.56, "high": 59.65, "low": 59.54, "close": 59.65, "volume": 7.775, "close_time": 1770040799999}, {"open_time": 1770040800000, "open": 59.53, "high": 60.39, "low": 59.52, "close": 60.19, "volume": 22.004, "close_time": 1770044399999}, {"open_time": 1770044400000, "open": 60.04, "high": 61.05, "low": 59.95, "close": 61.05, "volume": 30.958, "close_time": 1770047999999}, {"open_time": 1770048000000, "open": 61.02, "high": 61.02, "low": 59.03, "close": 59.03, "volume": 103.004, "close_time": 1770051599999}, {"open_time": 1770051600000, "open": 60.52, "high": 61.03, "low": 59.84, "close": 60.21, "volume": 25.362, "close_time": 1770055199999}, {"open_time": 1770055200000, "open": 60.11, "high": 60.11, "low": 60.11, "close": 60.11, "volume": 2.795, "close_time": 1770058799999}, {"open_time": 1770058800000, "open": 60.23, "high": 60.87, "low": 59.93, "close": 60.05, "volume": 45.732, "close_time": 1770062399999}, {"open_time": 1770062400000, "open": 59.83, "high": 60.72, "low": 59.05, "close": 59.4, "volume": 27.92, "close_time": 1770065999999}, {"open_time": 1770066000000, "open": 59.83, "high": 60.31, "low": 59.25, "close": 59.25, "volume": 9.986, "close_time": 1770069599999}, {"open_time": 1770069600000, "open": 59.25, "high": 59.25, "low": 59.25, "close": 59.25, "volume": 0.0, "close_time": 1770073199999}, {"open_time": 1770073200000, "open": 60.35, "high": 60.36, "low": 59.27, "close": 60.36, "volume": 7.628, "close_time": 1770076799999}, {"open_time": 1770076800000, "open": 59.48, "high": 60.77, "low": 59.36, "close": 60.01, "volume": 5.887, "close_time": 1770080399999}, {"open_time": 1770080400000, "open": 60.57, "high": 60.82, "low": 60.11, "close": 60.69, "volume": 16.327, "close_time": 1770083999999}, {"open_time": 1770084000000, "open": 59.69, "high": 59.69, "low": 59.25, "close": 59.25, "volume": 12.719, "close_time": 1770087599999}, {"open_time": 1770087600000, "open": 59.25, "high": 59.25, "low": 59.25, "close": 59.25, "volume": 3.888, "close_time": 1770091199999}, {"open_time": 1770091200000, "open": 60.54, "high": 60.54, "low": 60.54, "close": 60.54, "volume": 0.394, "close_time": 1770094799999}, {"open_time": 1770094800000, "open": 60.66, "high": 60.66, "low": 60.59, "close": 60.59, "volume": 1.155, "close_time": 1770098399999}, {"open_time": 1770098400000, "open": 60.46, "high": 60.46, "low": 59.3, "close": 59.99, "volume": 9.321, "close_time": 1770101999999}, {"open_time": 1770102000000, "open": 59.99, "high": 59.99, "low": 59.99, "close": 59.99, "volume": 0.0, "close_time": 1770105599999}, {"open_time": 1770105600000, "open": 60.15, "high": 60.15, "low": 60.15, "close": 60.15, "volume": 0.5, "close_time": 1770109199999}, {"open_time": 1770109200000, "open": 60.2, "high": 60.2, "low": 59.41, "close": 59.41, "volume": 15.105, "close_time": 1770112799999}, {"open_time": 1770112800000, "open": 59.41, "high": 59.41, "low": 59.41, "close": 59.41, "volume": 0.0, "close_time": 1770116399999}, {"open_time": 1770116400000, "open": 59.41, "high": 59.41, "low": 59.41, "close": 59.41, "volume": 0.0, "close_time": 1770119999999}, {"open_time": 1770120000000, "open": 59.41, "high": 59.41, "low": 59.41, "close": 59.41, "volume": 0.0, "close_time": 1770123599999}, {"open_time": 1770123600000, "open": 60.01, "high": 60.37, "low": 59.84, "close": 60.37, "volume": 14.961, "close_time": 1770127199999}, {"open_time": 1770127200000, "open": 60.01, "high": 60.21, "low": 59.57, "close": 59.95, "volume": 68.775, "close_time": 1770130799999}, {"open_time": 1770130800000, "open": 59.62, "high": 60.39, "low": 59.38, "close": 60.25, "volume": 58.748, "close_time": 1770134399999}, {"open_time": 1770134400000, "open": 60.32, "high": 60.32, "low": 59.39, "close": 59.54, "volume": 34.368, "close_time": 1770137999999}, {"open_time": 1770138000000, "open": 59.52, "high": 59.56, "low": 58.33, "close": 58.33, "volume": 57.404, "close_time": 1770141599999}, {"open_time": 1770141600000, "open": 58.33, "high": 58.35, "low": 56.97, "close": 56.97, "volume": 150.995, "close_time": 1770145199999}, {"open_time": 1770145200000, "open": 57.21, "high": 59.82, "low": 57.21, "close": 59.01, "volume": 137.279, "close_time": 1770148799999}, {"open_time": 1770148800000, "open": 59.39, "high": 61.55, "low": 58.97, "close": 61.07, "volume": 128.887, "close_time": 1770152399999}, {"open_time": 1770152400000, "open": 61.1, "high": 61.5, "low": 60.06, "close": 60.17, "volume": 170.772, "close_time": 1770155999999}, {"open_time": 1770156000000, "open": 60.06, "high": 60.09, "low": 59.54, "close": 59.56, "volume": 54.138, "close_time": 1770159599999}, {"open_time": 1770159600000, "open": 59.54, "high": 59.62, "low": 59.25, "close": 59.25, "volume": 1.836, "close_time": 1770163199999}, {"open_time": 1770163200000, "open": 59.49, "high": 60.64, "low": 59.34, "close": 59.87, "volume": 25.567, "close_time": 1770166799999}, {"open_time": 1770166800000, "open": 60.26, "high": 60.49, "low": 60.24, "close": 60.49, "volume": 3.286, "close_time": 1770170399999}, {"open_time": 1770170400000, "open": 60.21, "high": 60.6, "low": 60.03, "close": 60.03, "volume": 2.864, "close_time": 1770173999999}, {"open_time": 1770174000000, "open": 60.24, "high": 60.74, "low": 60.19, "close": 60.74, "volume": 3.102, "close_time": 1770177599999}, {"open_time": 1770177600000, "open": 60.85, "high": 60.91, "low": 60.82, "close": 60.89, "volume": 3.096, "close_time": 1770181199999}, {"open_time": 1770181200000, "open": 60.54, "high": 60.54, "low": 60.54, "close": 60.54, "volume": 0.066, "close_time": 1770184799999}, {"open_time": 1770184800000, "open": 60.54, "high": 60.54, "low": 60.54, "close": 60.54, "volume": 0.0, "close_time": 1770188399999}, {"open_time": 1770188400000, "open": 60.78, "high": 60.78, "low": 60.72, "close": 60.76, "volume": 2.102, "close_time": 1770191999999}, {"open_time": 1770192000000, "open": 60.87, "high": 60.87, "low": 60.87, "close": 60.87, "volume": 0.328, "close_time": 1770195599999}, {"open_time": 1770195600000, "open": 60.54, "high": 60.54, "low": 60.45, "close": 60.45, "volume": 10.859, "close_time": 1770199199999}, {"open_time": 1770199200000, "open": 60.44, "high": 60.44, "low": 60.37, "close": 60.37, "volume": 0.194, "close_time": 1770202799999}, {"open_time": 1770202800000, "open": 60.05, "high": 60.05, "low": 59.77, "close": 59.77, "volume": 2.009, "close_time": 1770206399999}, {"open_time": 1770206400000, "open": 59.82, "high": 59.82, "low": 59.82, "close": 59.82, "volume": 0.064, "close_time": 1770209999999}, {"open_time": 1770210000000, "open": 59.94, "high": 59.94, "low": 59.31, "close": 59.31, "volume": 0.804, "close_time": 1770213599999}, {"open_time": 1770213600000, "open": 59.54, "high": 59.68, "low": 58.57, "close": 58.58, "volume": 28.769, "close_time": 1770217199999}, {"open_time": 1770217200000, "open": 58.41, "high": 58.98, "low": 57.76, "close": 58.22, "volume": 11.675, "close_time": 1770220799999}, {"open_time": 1770220800000, "open": 58.15, "high": 58.34, "low": 57.46, "close": 57.91, "volume": 18.142, "close_time": 1770224399999}, {"open_time": 1770224400000, "open": 57.91, "high": 57.91, "low": 57.15, "close": 57.81, "volume": 11.852, "close_time": 1770227999999}, {"open_time": 1770228000000, "open": 57.61, "high": 58.89, "low": 57.41, "close": 58.59, "volume": 143.708, "close_time": 1770231599999}, {"open_time": 1770231600000, "open": 58.71, "high": 59.57, "low": 58.66, "close": 59.57, "volume": 4.31, "close_time": 1770235199999}, {"open_time": 1770235200000, "open": 59.34, "high": 59.36, "low": 58.92, "close": 58.98, "volume": 27.397, "close_time": 1770238799999}, {"open_time": 1770238800000, "open": 59.18, "high": 59.18, "low": 58.3, "close": 58.68, "volume": 26.307, "close_time": 1770242399999}, {"open_time": 1770242400000, "open": 58.09, "high": 59.25, "low": 57.9, "close": 58.75, "volume": 11.322, "close_time": 1770245999999}, {"open_time": 1770246000000, "open": 58.48, "high": 59.05, "low": 58.48, "close": 59.05, "volume": 38.195, "close_time": 1770249599999}, {"open_time": 1770249600000, "open": 58.94, "high": 59.24, "low": 58.92, "close": 59.13, "volume": 22.096, "close_time": 1770253199999}, {"open_time": 1770253200000, "open": 59.05, "high": 59.33, "low": 59.01, "close": 59.01, "volume": 2.363, "close_time": 1770256799999}, {"open_time": 1770256800000, "open": 58.91, "high": 58.91, "low": 58.65, "close": 58.65, "volume": 1.562, "close_time": 1770260399999}, {"open_time": 1770260400000, "open": 58.39, "high": 58.39, "low": 58.24, "close": 58.28, "volume": 3.399, "close_time": 1770263999999}, {"open_time": 1770264000000, "open": 58.34, "high": 58.34, "low": 58.15, "close": 58.21, "volume": 12.227, "close_time": 1770267599999}, {"open_time": 1770267600000, "open": 58.11, "high": 58.15, "low": 57.67, "close": 58.15, "volume": 27.376, "close_time": 1770271199999}, {"open_time": 1770271200000, "open": 58.15, "high": 58.15, "low": 58.15, "close": 58.15, "volume": 0.0, "close_time": 1770274799999}, {"open_time": 1770274800000, "open": 57.83, "high": 57.9, "low": 57.8, "close": 57.8, "volume": 13.808, "close_time": 1770278399999}, {"open_time": 1770278400000, "open": 57.8, "high": 57.8, "low": 57.8, "close": 57.8, "volume": 0.0, "close_time": 1770281999999}, {"open_time": 1770282000000, "open": 58.28, "high": 58.28, "low": 58.26, "close": 58.26, "volume": 2.773, "close_time": 1770285599999}, {"open_time": 1770285600000, "open": 57.16, "high": 57.16, "low": 56.8, "close": 56.8, "volume": 7.345, "close_time": 1770289199999}, {"open_time": 1770289200000, "open": 56.6, "high": 56.88, "low": 55.79, "close": 56.61, "volume": 137.266, "close_time": 1770292799999}, {"open_time": 1770292800000, "open": 56.61, "high": 56.73, "low": 55.78, "close": 56.02, "volume": 55.877, "close_time": 1770296399999}, {"open_time": 1770296400000, "open": 55.94, "high": 56.19, "low": 55.6, "close": 55.64, "volume": 6.835, "close_time": 1770299999999}, {"open_time": 1770300000000, "open": 56.01, "high": 58.01, "low": 56.01, "close": 56.08, "volume": 123.197, "close_time": 1770303599999}, {"open_time": 1770303600000, "open": 56.1, "high": 56.19, "low": 52.73, "close": 54.79, "volume": 165.992, "close_time": 1770307199999}, {"open_time": 1770307200000, "open": 53.89, "high": 55.11, "low": 53.8, "close": 54.71, "volume": 71.01, "close_time": 1770310799999}, {"open_time": 1770310800000, "open": 53.95, "high": 54.55, "low": 52.9, "close": 53.4, "volume": 94.773, "close_time": 1770314399999}, {"open_time": 1770314400000, "open": 53.03, "high": 53.43, "low": 52.41, "close": 53.43, "volume": 65.031, "close_time": 1770317999999}, {"open_time": 1770318000000, "open": 53.25, "high": 53.31, "low": 52.68, "close": 52.69, "volume": 37.85, "close_time": 1770321599999}, {"open_time": 1770321600000, "open": 52.84, "high": 52.84, "low": 50.41, "close": 50.84, "volume": 154.638, "close_time": 1770325199999}, {"open_time": 1770325200000, "open": 51.0, "high": 51.86, "low": 50.45, "close": 50.85, "volume": 111.515, "close_time": 1770328799999}, {"open_time": 1770328800000, "open": 52.01, "high": 52.49, "low": 50.59, "close": 51.69, "volume": 89.716, "close_time": 1770332399999}, {"open_time": 1770332400000, "open": 51.55, "high": 52.7, "low": 51.0, "close": 51.0, "volume": 52.389, "close_time": 1770335999999}, {"open_time": 1770336000000, "open": 53.01, "high": 53.01, "low": 45.13, "close": 49.86, "volume": 271.347, "close_time": 1770339599999}, {"open_time": 1770339600000, "open": 49.89, "high": 50.94, "low": 49.76, "close": 50.86, "volume": 68.886, "close_time": 1770343199999}, {"open_time": 1770343200000, "open": 51.29, "high": 51.66, "low": 49.79, "close": 51.66, "volume": 75.014, "close_time": 1770346799999}, {"open_time": 1770346800000, "open": 50.0, "high": 50.43, "low": 49.77, "close": 50.02, "volume": 52.825, "close_time": 1770350399999}, {"open_time": 1770350400000, "open": 49.98, "high": 51.79, "low": 49.95, "close": 50.92, "volume": 79.474, "close_time": 1770353999999}, {"open_time": 1770354000000, "open": 51.13, "high": 52.46, "low": 51.13, "close": 52.39, "volume": 46.601, "close_time": 1770357599999}, {"open_time": 1770357600000, "open": 52.42, "high": 52.82, "low": 51.15, "close": 51.15, "volume": 50.614, "close_time": 1770361199999}, {"open_time": 1770361200000, "open": 51.0, "high": 51.21, "low": 50.75, "close": 51.21, "volume": 24.086, "close_time": 1770364799999}, {"open_time": 1770364800000, "open": 51.24, "high": 51.24, "low": 50.65, "close": 50.87, "volume": 35.951, "close_time": 1770368399999}, {"open_time": 1770368400000, "open": 50.84, "high": 51.93, "low": 50.77, "close": 51.9, "volume": 25.661, "close_time": 1770371999999}, {"open_time": 1770372000000, "open": 51.89, "high": 52.69, "low": 51.89, "close": 52.69, "volume": 21.538, "close_time": 1770375599999}, {"open_time": 1770375600000, "open": 52.25, "high": 53.13, "low": 52.24, "close": 53.13, "volume": 37.722, "close_time": 1770379199999}, {"open_time": 1770379200000, "open": 52.43, "high": 52.51, "low": 52.31, "close": 52.47, "volume": 42.209, "close_time": 1770382799999}, {"open_time": 1770382800000, "open": 52.63, "high": 53.55, "low": 52.63, "close": 53.51, "volume": 42.528, "close_time": 1770386399999}, {"open_time": 1770386400000, "open": 53.36, "high": 54.7, "low": 53.13, "close": 54.46, "volume": 64.538, "close_time": 1770389999999}, {"open_time": 1770390000000, "open": 54.77, "high": 54.8, "low": 53.89, "close": 54.26, "volume": 115.774, "close_time": 1770393599999}, {"open_time": 1770393600000, "open": 54.81, "high": 55.86, "low": 54.77, "close": 55.34, "volume": 54.827, "close_time": 1770397199999}, {"open_time": 1770397200000, "open": 55.32, "high": 56.47, "low": 55.17, "close": 55.66, "volume": 35.244, "close_time": 1770400799999}, {"open_time": 1770400800000, "open": 55.63, "high": 55.63, "low": 54.55, "close": 54.55, "volume": 7.126, "close_time": 1770404399999}, {"open_time": 1770404400000, "open": 56.16, "high": 56.16, "low": 54.37, "close": 55.13, "volume": 8.786, "close_time": 1770407999999}, {"open_time": 1770408000000, "open": 54.91, "high": 55.34, "low": 54.59, "close": 55.25, "volume": 10.353, "close_time": 1770411599999}, {"open_time": 1770411600000, "open": 54.71, "high": 55.61, "low": 54.71, "close": 55.61, "volume": 3.688, "close_time": 1770415199999}, {"open_time": 1770415200000, "open": 54.98, "high": 55.63, "low": 54.98, "close": 55.63, "volume": 0.755, "close_time": 1770418799999}, {"open_time": 1770418800000, "open": 55.42, "high": 55.74, "low": 54.71, "close": 55.74, "volume": 9.256, "close_time": 1770422399999}, {"open_time": 1770422400000, "open": 55.05, "high": 55.05, "low": 54.25, "close": 54.56, "volume": 162.639, "close_time": 1770425999999}, {"open_time": 1770426000000, "open": 54.25, "high": 54.87, "low": 54.2, "close": 54.87, "volume": 0.578, "close_time": 1770429599999}, {"open_time": 1770429600000, "open": 54.7, "high": 54.84, "low": 54.67, "close": 54.84, "volume": 2.059, "close_time": 1770433199999}, {"open_time": 1770433200000, "open": 54.71, "high": 55.0, "low": 54.71, "close": 54.85, "volume": 20.998, "close_time": 1770436799999}, {"open_time": 1770436800000, "open": 55.04, "high": 55.14, "low": 54.55, "close": 54.55, "volume": 45.759, "close_time": 1770440399999}, {"open_time": 1770440400000, "open": 54.79, "high": 54.79, "low": 54.52, "close": 54.52, "volume": 5.465, "close_time": 1770443999999}, {"open_time": 1770444000000, "open": 54.45, "high": 54.45, "low": 54.04, "close": 54.04, "volume": 10.854, "close_time": 1770447599999}, {"open_time": 1770447600000, "open": 53.93, "high": 55.98, "low": 52.94, "close": 53.75, "volume": 10.097, "close_time": 1770451199999}, {"open_time": 1770451200000, "open": 53.73, "high": 53.73, "low": 53.73, "close": 53.73, "volume": 0.021, "close_time": 1770454799999}, {"open_time": 1770454800000, "open": 53.87, "high": 53.9, "low": 53.54, "close": 53.59, "volume": 8.022, "close_time": 1770458399999}, {"open_time": 1770458400000, "open": 53.24, "high": 53.46, "low": 53.12, "close": 53.12, "volume": 2.146, "close_time": 1770461999999}, {"open_time": 1770462000000, "open": 53.12, "high": 53.12, "low": 53.12, "close": 53.12, "volume": 0.0, "close_time": 1770465599999}, {"open_time": 1770465600000, "open": 53.8, "high": 54.45, "low": 53.8, "close": 54.14, "volume": 312.79, "close_time": 1770469199999}, {"open_time": 1770469200000, "open": 54.06, "high": 54.06, "low": 53.94, "close": 53.94, "volume": 9.052, "close_time": 1770472799999}, {"open_time": 1770472800000, "open": 53.94, "high": 53.94, "low": 53.94, "close": 53.94, "volume": 0.0, "close_time": 1770476399999}, {"open_time": 1770476400000, "open": 54.35, "high": 54.35, "low": 54.35, "close": 54.35, "volume": 0.26, "close_time": 1770479999999}, {"open_time": 1770480000000, "open": 54.77, "high": 55.87, "low": 54.7, "close": 55.03, "volume": 140.913, "close_time": 1770483599999}, {"open_time": 1770483600000, "open": 54.86, "high": 55.87, "low": 54.86, "close": 55.87, "volume": 1.086, "close_time": 1770487199999}, {"open_time": 1770487200000, "open": 55.18, "high": 55.88, "low": 55.18, "close": 55.88, "volume": 1.119, "close_time": 1770490799999}, {"open_time": 1770490800000, "open": 55.41, "high": 55.41, "low": 55.41, "close": 55.41, "volume": 1.363, "close_time": 1770494399999}, {"open_time": 1770494400000, "open": 55.73, "high": 55.73, "low": 55.57, "close": 55.57, "volume": 1.906, "close_time": 1770497999999}, {"open_time": 1770498000000, "open": 55.94, "high": 55.94, "low": 55.94, "close": 55.94, "volume": 1.0, "close_time": 1770501599999}, {"open_time": 1770501600000, "open": 54.82, "high": 55.97, "low": 54.82, "close": 55.97, "volume": 0.21, "close_time": 1770505199999}, {"open_time": 1770505200000, "open": 55.96, "high": 55.96, "low": 54.64, "close": 54.64, "volume": 5.188, "close_time": 1770508799999}, {"open_time": 1770508800000, "open": 55.22, "high": 55.24, "low": 54.96, "close": 54.99, "volume": 13.364, "close_time": 1770512399999}, {"open_time": 1770512400000, "open": 55.16, "high": 55.17, "low": 55.16, "close": 55.16, "volume": 0.701, "close_time": 1770515999999}, {"open_time": 1770516000000, "open": 55.31, "high": 55.46, "low": 55.01, "close": 55.17, "volume": 111.051, "close_time": 1770519599999}, {"open_time": 1770519600000, "open": 55.24, "high": 55.24, "low": 55.05, "close": 55.05, "volume": 3.728, "close_time": 1770523199999}, {"open_time": 1770523200000, "open": 55.29, "high": 55.39, "low": 55.23, "close": 55.39, "volume": 31.048, "close_time": 1770526799999}, {"open_time": 1770526800000, "open": 55.29, "high": 55.3, "low": 55.23, "close": 55.23, "volume": 84.201, "close_time": 1770530399999}, {"open_time": 1770530400000, "open": 55.23, "high": 55.23, "low": 55.23, "close": 55.23, "volume": 0.0, "close_time": 1770533999999}, {"open_time": 1770534000000, "open": 55.07, "high": 55.07, "low": 54.9, "close": 55.02, "volume": 11.33, "close_time": 1770537599999}, {"open_time": 1770537600000, "open": 55.54, "high": 55.54, "low": 55.51, "close": 55.51, "volume": 8.45, "close_time": 1770541199999}, {"open_time": 1770541200000, "open": 55.49, "high": 55.49, "low": 55.48, "close": 55.48, "volume": 4.617, "close_time": 1770544799999}, {"open_time": 1770544800000, "open": 55.48, "high": 55.48, "low": 55.48, "close": 55.48, "volume": 0.0, "close_time": 1770548399999}, {"open_time": 1770548400000, "open": 55.25, "high": 55.46, "low": 55.25, "close": 55.46, "volume": 0.384, "close_time": 1770551999999}, {"open_time": 1770552000000, "open": 55.29, "high": 55.38, "low": 55.29, "close": 55.38, "volume": 0.397, "close_time": 1770555599999}, {"open_time": 1770555600000, "open": 55.38, "high": 55.38, "low": 55.38, "close": 55.38, "volume": 0.0, "close_time": 1770559199999}, {"open_time": 1770559200000, "open": 55.28, "high": 55.28, "low": 55.28, "close": 55.28, "volume": 0.074, "close_time": 1770562799999}, {"open_time": 1770562800000, "open": 54.78, "high": 54.78, "low": 54.77, "close": 54.77, "volume": 0.127, "close_time": 1770566399999}, {"open_time": 1770566400000, "open": 54.71, "high": 54.71, "low": 53.75, "close": 53.78, "volume": 10.706, "close_time": 1770569999999}, {"open_time": 1770570000000, "open": 54.25, "high": 54.54, "low": 54.25, "close": 54.54, "volume": 6.643, "close_time": 1770573599999}, {"open_time": 1770573600000, "open": 54.54, "high": 54.91, "low": 54.48, "close": 54.87, "volume": 44.86, "close_time": 1770577199999}, {"open_time": 1770577200000, "open": 54.75, "high": 54.93, "low": 54.75, "close": 54.93, "volume": 0.382, "close_time": 1770580799999}, {"open_time": 1770580800000, "open": 54.88, "high": 54.88, "low": 54.64, "close": 54.64, "volume": 16.56, "close_time": 1770584399999}, {"open_time": 1770584400000, "open": 54.43, "high": 54.45, "low": 54.05, "close": 54.33, "volume": 6.868, "close_time": 1770587999999}, {"open_time": 1770588000000, "open": 54.19, "high": 54.36, "low": 54.13, "close": 54.13, "volume": 2.636, "close_time": 1770591599999}, {"open_time": 1770591600000, "open": 54.95, "high": 55.15, "low": 54.2, "close": 54.67, "volume": 39.932, "close_time": 1770595199999}, {"open_time": 1770595200000, "open": 54.61, "high": 55.58, "low": 54.26, "close": 54.39, "volume": 2.807, "close_time": 1770598799999}, {"open_time": 1770598800000, "open": 54.47, "high": 54.75, "low": 54.4, "close": 54.4, "volume": 4.869, "close_time": 1770602399999}, {"open_time": 1770602400000, "open": 54.37, "high": 54.79, "low": 54.37, "close": 54.76, "volume": 1.528, "close_time": 1770605999999}, {"open_time": 1770606000000, "open": 54.55, "high": 54.95, "low": 54.55, "close": 54.94, "volume": 3.977, "close_time": 1770609599999}, {"open_time": 1770609600000, "open": 54.89, "high": 55.38, "low": 54.89, "close": 55.38, "volume": 9.011, "close_time": 1770613199999}, {"open_time": 1770613200000, "open": 54.76, "high": 55.64, "low": 54.76, "close": 55.64, "volume": 0.547, "close_time": 1770616799999}, {"open_time": 1770616800000, "open": 54.52, "high": 54.52, "low": 54.52, "close": 54.52, "volume": 0.032, "close_time": 1770620399999}, {"open_time": 1770620400000, "open": 54.52, "high": 54.52, "low": 54.52, "close": 54.52, "volume": 0.0, "close_time": 1770623999999}, {"open_time": 1770624000000, "open": 53.85, "high": 53.85, "low": 53.5, "close": 53.62, "volume": 6.051, "close_time": 1770627599999}, {"open_time": 1770627600000, "open": 53.32, "high": 53.32, "low": 53.19, "close": 53.19, "volume": 5.419, "close_time": 1770631199999}, {"open_time": 1770631200000, "open": 53.13, "high": 53.13, "low": 52.46, "close": 52.46, "volume": 13.205, "close_time": 1770634799999}, {"open_time": 1770634800000, "open": 52.66, "high": 52.86, "low": 52.66, "close": 52.86, "volume": 0.322, "close_time": 1770638399999}, {"open_time": 1770638400000, "open": 53.08, "high": 53.08, "low": 53.08, "close": 53.08, "volume": 0.094, "close_time": 1770641999999}, {"open_time": 1770642000000, "open": 53.58, "high": 53.58, "low": 53.49, "close": 53.49, "volume": 5.446, "close_time": 1770645599999}, {"open_time": 1770645600000, "open": 53.26, "high": 55.01, "low": 53.16, "close": 53.81, "volume": 11.775, "close_time": 1770649199999}, {"open_time": 1770649200000, "open": 54.0, "high": 54.49, "low": 53.52, "close": 54.49, "volume": 5.181, "close_time": 1770652799999}, {"open_time": 1770652800000, "open": 54.2, "high": 54.56, "low": 54.2, "close": 54.47, "volume": 4.893, "close_time": 1770656399999}, {"open_time": 1770656400000, "open": 54.28, "high": 54.89, "low": 53.48, "close": 53.48, "volume": 16.417, "close_time": 1770659999999}, {"open_time": 1770660000000, "open": 55.06, "high": 55.26, "low": 54.48, "close": 54.57, "volume": 12.326, "close_time": 1770663599999}, {"open_time": 1770663600000, "open": 54.77, "high": 54.77, "low": 54.77, "close": 54.77, "volume": 4.439, "close_time": 1770667199999}, {"open_time": 1770667200000, "open": 54.8, "high": 55.27, "low": 54.78, "close": 55.1, "volume": 2.846, "close_time": 1770670799999}, {"open_time": 1770670800000, "open": 54.84, "high": 55.21, "low": 53.33, "close": 54.62, "volume": 45.998, "close_time": 1770674399999}, {"open_time": 1770674400000, "open": 54.81, "high": 54.86, "low": 54.5, "close": 54.53, "volume": 16.4, "close_time": 1770677999999}, {"open_time": 1770678000000, "open": 54.65, "high": 55.25, "low": 52.96, "close": 54.48, "volume": 15.903, "close_time": 1770681599999}, {"open_time": 1770681600000, "open": 54.5, "high": 54.84, "low": 54.23, "close": 54.24, "volume": 18.747, "close_time": 1770685199999}, {"open_time": 1770685200000, "open": 54.26, "high": 54.56, "low": 54.26, "close": 54.56, "volume": 3.954, "close_time": 1770688799999}, {"open_time": 1770688800000, "open": 54.43, "high": 54.44, "low": 54.36, "close": 54.36, "volume": 5.891, "close_time": 1770692399999}, {"open_time": 1770692400000, "open": 54.29, "high": 55.24, "low": 53.72, "close": 53.89, "volume": 6.234, "close_time": 1770695999999}, {"open_time": 1770696000000, "open": 54.07, "high": 54.15, "low": 53.97, "close": 53.97, "volume": 0.422, "close_time": 1770699599999}, {"open_time": 1770699600000, "open": 54.01, "high": 54.01, "low": 53.69, "close": 53.69, "volume": 4.257, "close_time": 1770703199999}, {"open_time": 1770703200000, "open": 53.77, "high": 53.77, "low": 53.05, "close": 53.05, "volume": 4.254, "close_time": 1770706799999}, {"open_time": 1770706800000, "open": 53.41, "high": 54.29, "low": 53.41, "close": 54.29, "volume": 0.158, "close_time": 1770710399999}, {"open_time": 1770710400000, "open": 53.29, "high": 55.27, "low": 53.29, "close": 55.27, "volume": 7.594, "close_time": 1770713999999}, {"open_time": 1770714000000, "open": 53.62, "high": 53.62, "low": 53.52, "close": 53.56, "volume": 17.896, "close_time": 1770717599999}, {"open_time": 1770717600000, "open": 53.56, "high": 53.56, "low": 53.56, "close": 53.56, "volume": 0.0, "close_time": 1770721199999}, {"open_time": 1770721200000, "open": 53.56, "high": 53.56, "low": 53.56, "close": 53.56, "volume": 0.0, "close_time": 1770724799999}, {"open_time": 1770724800000, "open": 53.56, "high": 53.56, "low": 53.56, "close": 53.56, "volume": 0.0, "close_time": 1770728399999}, {"open_time": 1770728400000, "open": 53.56, "high": 53.56, "low": 53.56, "close": 53.56, "volume": 0.0, "close_time": 1770731999999}, {"open_time": 1770732000000, "open": 53.07, "high": 53.07, "low": 52.98, "close": 52.98, "volume": 0.867, "close_time": 1770735599999}, {"open_time": 1770735600000, "open": 53.33, "high": 53.42, "low": 53.29, "close": 53.29, "volume": 1.971, "close_time": 1770739199999}, {"open_time": 1770739200000, "open": 53.29, "high": 53.7, "low": 53.12, "close": 53.59, "volume": 32.586, "close_time": 1770742799999}, {"open_time": 1770742800000, "open": 53.32, "high": 53.51, "low": 53.32, "close": 53.51, "volume": 0.218, "close_time": 1770746399999}, {"open_time": 1770746400000, "open": 53.53, "high": 53.53, "low": 52.86, "close": 53.07, "volume": 35.091, "close_time": 1770749999999}, {"open_time": 1770750000000, "open": 53.09, "high": 53.41, "low": 52.95, "close": 53.29, "volume": 94.463, "close_time": 1770753599999}, {"open_time": 1770753600000, "open": 53.31, "high": 53.37, "low": 53.21, "close": 53.37, "volume": 3.955, "close_time": 1770757199999}, {"open_time": 1770757200000, "open": 53.34, "high": 53.4, "low": 53.04, "close": 53.09, "volume": 8.066, "close_time": 1770760799999}, {"open_time": 1770760800000, "open": 53.21, "high": 53.32, "low": 53.21, "close": 53.29, "volume": 14.19, "close_time": 1770764399999}, {"open_time": 1770764400000, "open": 53.0, "high": 53.35, "low": 53.0, "close": 53.32, "volume": 3.0, "close_time": 1770767999999}, {"open_time": 1770768000000, "open": 53.3, "high": 54.12, "low": 53.26, "close": 53.51, "volume": 1.308, "close_time": 1770771599999}, {"open_time": 1770771600000, "open": 53.52, "high": 53.52, "low": 53.52, "close": 53.52, "volume": 0.187, "close_time": 1770775199999}, {"open_time": 1770775200000, "open": 53.58, "high": 54.19, "low": 53.36, "close": 53.36, "volume": 15.976, "close_time": 1770778799999}, {"open_time": 1770778800000, "open": 53.29, "high": 53.29, "low": 53.29, "close": 53.29, "volume": 1.895, "close_time": 1770782399999}, {"open_time": 1770782400000, "open": 53.0, "high": 53.03, "low": 52.5, "close": 52.5, "volume": 1.14, "close_time": 1770785999999}, {"open_time": 1770786000000, "open": 52.68, "high": 52.68, "low": 52.68, "close": 52.68, "volume": 0.074, "close_time": 1770789599999}, {"open_time": 1770789600000, "open": 52.18, "high": 52.27, "low": 52.04, "close": 52.2, "volume": 4.221, "close_time": 1770793199999}, {"open_time": 1770793200000, "open": 52.2, "high": 52.2, "low": 52.2, "close": 52.2, "volume": 0.0, "close_time": 1770796799999}, {"open_time": 1770796800000, "open": 51.94, "high": 51.94, "low": 51.94, "close": 51.94, "volume": 0.033, "close_time": 1770800399999}, {"open_time": 1770800400000, "open": 52.11, "high": 52.61, "low": 52.07, "close": 52.61, "volume": 2.567, "close_time": 1770803999999}, {"open_time": 1770804000000, "open": 51.97, "high": 51.97, "low": 51.69, "close": 51.69, "volume": 1.657, "close_time": 1770807599999}, {"open_time": 1770807600000, "open": 51.69, "high": 51.69, "low": 51.69, "close": 51.69, "volume": 0.0, "close_time": 1770811199999}, {"open_time": 1770811200000, "open": 51.69, "high": 51.69, "low": 51.69, "close": 51.69, "volume": 0.0, "close_time": 1770814799999}, {"open_time": 1770814800000, "open": 52.49, "high": 52.59, "low": 52.32, "close": 52.59, "volume": 8.078, "close_time": 1770818399999}, {"open_time": 1770818400000, "open": 52.64, "high": 52.7, "low": 51.73, "close": 51.75, "volume": 10.966, "close_time": 1770821999999}, {"open_time": 1770822000000, "open": 51.8, "high": 51.8, "low": 51.07, "close": 51.22, "volume": 12.307, "close_time": 1770825599999}, {"open_time": 1770825600000, "open": 51.23, "high": 51.81, "low": 51.23, "close": 51.39, "volume": 16.62, "close_time": 1770829199999}] |